date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 12:00:00,7.1,7.1,7.05,7.07,144800.0,5.5022,5.5022,5.4634,5.4789,144800.0
2004-01-23 12:30:00,7.07,7.08,6.89,7.03,164400.0,5.4789,5.4867,5.3394,5.4479,164400.0
2004-01-23 13:00:00,7.03,7.03,7.01,7.01,228000.0,5.4479,5.4479,5.4324,5.4324,228000.0
2004-01-23 13:30:00,7.01,7.02,6.99,6.99,152400.0,5.4324,5.4402,5.4169,5.4169,152400.0
2004-01-23 14:00:00,6.99,7.06,6.97,7.03,150800.0,5.4169,5.4712,5.4014,5.4479,150800.0
2004-01-23 14:30:00,7.03,7.05,7.0,7.01,147200.0,5.4479,5.4634,5.4247,5.4324,147200.0
2004-01-23 15:00:00,7.01,7.05,7.0,7.04,116000.0,5.4324,5.4634,5.4247,5.4557,116000.0
2004-01-23 15:30:00,7.03,7.07,7.01,7.01,287600.0,5.4479,5.4789,5.4324,5.4324,287600.0
2004-01-26 09:30:00,7.0,7.08,6.98,7.05,519600.0,5.4247,5.4867,5.4092,5.4634,519600.0
2004-01-26 10:00:00,7.05,7.05,6.98,6.98,232400.0,5.4634,5.4634,5.4092,5.4092,232400.0
2004-01-26 10:30:00,6.98,7.0,6.94,6.99,230800.0,5.4092,5.4247,5.3782,5.4169,230800.0
2004-01-26 11:00:00,6.99,6.99,6.94,6.94,135600.0,5.4169,5.4169,5.3782,5.3782,135600.0
2004-01-26 11:30:00,6.93,6.94,6.89,6.9,261200.0,5.3704,5.3782,5.3394,5.3472,261200.0
2004-01-26 12:00:00,6.9,6.91,6.88,6.89,416000.0,5.3472,5.3549,5.3317,5.3394,416000.0
2004-01-26 12:30:00,6.89,6.9,6.88,6.88,299200.0,5.3394,5.3472,5.3317,5.3317,299200.0
2004-01-26 13:00:00,6.88,6.89,6.88,6.88,195600.0,5.3317,5.3394,5.3317,5.3317,195600.0
2004-01-26 13:30:00,6.88,6.89,6.85,6.85,216000.0,5.3317,5.3394,5.3084,5.3084,216000.0
2004-01-26 14:00:00,6.85,6.92,6.85,6.91,587200.0,5.3084,5.3627,5.3084,5.3549,587200.0
2004-01-26 14:30:00,6.91,6.93,6.88,6.9,354000.0,5.3549,5.3704,5.3317,5.3472,354000.0
2004-01-26 15:00:00,6.9,6.98,6.9,6.97,765200.0,5.3472,5.4092,5.3472,5.4014,765200.0
2004-01-26 15:30:00,6.97,6.99,6.95,6.99,418000.0,5.4014,5.4169,5.3859,5.4169,418000.0
2004-01-27 09:30:00,6.93,7.03,6.92,7.01,221200.0,5.3704,5.4479,5.3627,5.4324,221200.0
2004-01-27 10:00:00,7.01,7.01,6.95,6.96,143600.0,5.4324,5.4324,5.3859,5.3937,143600.0
2004-01-27 10:30:00,6.96,6.97,6.93,6.93,88000.0,5.3937,5.4014,5.3704,5.3704,88000.0
2004-01-27 11:00:00,6.94,6.95,6.87,6.87,270800.0,5.3782,5.3859,5.3239,5.3239,270800.0
2004-01-27 11:30:00,6.87,6.93,6.87,6.93,81200.0,5.3239,5.3704,5.3239,5.3704,81200.0
2004-01-27 12:00:00,6.91,6.91,6.84,6.86,250800.0,5.3549,5.3549,5.3007,5.3162,250800.0
2004-01-27 12:30:00,6.86,6.87,6.86,6.87,233200.0,5.3162,5.3239,5.3162,5.3239,233200.0
2004-01-27 13:00:00,6.87,6.87,6.84,6.87,230000.0,5.3239,5.3239,5.3007,5.3239,230000.0
2004-01-27 13:30:00,6.87,6.87,6.86,6.87,161600.0,5.3239,5.3239,5.3162,5.3239,161600.0
2004-01-27 14:00:00,6.87,6.87,6.84,6.85,207200.0,5.3239,5.3239,5.3007,5.3084,207200.0
2004-01-27 14:30:00,6.85,6.87,6.85,6.87,520800.0,5.3084,5.3239,5.3084,5.3239,520800.0
2004-01-27 15:00:00,6.87,6.88,6.86,6.88,322000.0,5.3239,5.3317,5.3162,5.3317,322000.0
2004-01-27 15:30:00,6.88,6.9,6.88,6.88,337200.0,5.3317,5.3472,5.3317,5.3317,337200.0
2004-01-28 09:30:00,6.95,6.96,6.88,6.88,274800.0,5.3859,5.3937,5.3317,5.3317,274800.0
2004-01-28 10:00:00,6.88,6.89,6.84,6.89,349200.0,5.3317,5.3394,5.3007,5.3394,349200.0
2004-01-28 10:30:00,6.89,6.9,6.88,6.88,185600.0,5.3394,5.3472,5.3317,5.3317,185600.0
2004-01-28 11:00:00,6.88,6.88,6.84,6.84,284400.0,5.3317,5.3317,5.3007,5.3007,284400.0
2004-01-28 11:30:00,6.84,6.85,6.83,6.85,234400.0,5.3007,5.3084,5.2929,5.3084,234400.0
2004-01-28 12:00:00,6.85,6.9,6.85,6.88,214400.0,5.3084,5.3472,5.3084,5.3317,214400.0
2004-01-28 12:30:00,6.88,6.88,6.86,6.87,85200.0,5.3317,5.3317,5.3162,5.3239,85200.0
2004-01-28 13:00:00,6.87,6.87,6.85,6.86,88800.0,5.3239,5.3239,5.3084,5.3162,88800.0
2004-01-28 13:30:00,6.86,6.86,6.83,6.83,115600.0,5.3162,5.3162,5.2929,5.2929,115600.0
2004-01-28 14:00:00,6.83,6.84,6.75,6.78,418000.0,5.2929,5.3007,5.2309,5.2542,418000.0
2004-01-28 14:30:00,6.77,6.78,6.69,6.73,702000.0,5.2464,5.2542,5.1844,5.2154,702000.0
2004-01-28 15:00:00,6.73,6.74,6.7,6.71,431600.0,5.2154,5.2232,5.1922,5.1999,431600.0
2004-01-28 15:30:00,6.71,6.75,6.68,6.7,979200.0,5.1999,5.2309,5.1767,5.1922,979200.0
2004-02-02 09:30:00,7.18,7.31,7.11,7.12,719200.0,5.5642,5.6649,5.5099,5.5177,719200.0
2004-02-02 10:00:00,7.12,7.2,7.08,7.2,634400.0,5.5177,5.5797,5.4867,5.5797,634400.0
2004-02-02 10:30:00,7.2,7.2,7.09,7.1,285600.0,5.5797,5.5797,5.4944,5.5022,285600.0
2004-02-02 11:00:00,7.1,7.13,7.09,7.13,521200.0,5.5022,5.5254,5.4944,5.5254,521200.0
2004-02-02 11:30:00,7.13,7.25,7.13,7.24,491200.0,5.5254,5.6184,5.5254,5.6107,491200.0
2004-02-02 12:00:00,7.23,7.24,7.18,7.19,580800.0,5.6029,5.6107,5.5642,5.5719,580800.0
2004-02-02 12:30:00,7.19,7.24,7.18,7.22,212400.0,5.5719,5.6107,5.5642,5.5952,212400.0
2004-02-02 13:00:00,7.22,7.22,7.18,7.21,183600.0,5.5952,5.5952,5.5642,5.5874,183600.0
2004-02-02 13:30:00,7.21,7.21,7.16,7.16,294000.0,5.5874,5.5874,5.5487,5.5487,294000.0
2004-02-02 14:00:00,7.16,7.16,7.12,7.13,500000.0,5.5487,5.5487,5.5177,5.5254,500000.0
2004-02-02 14:30:00,7.12,7.13,7.1,7.12,258800.0,5.5177,5.5254,5.5022,5.5177,258800.0
2004-02-02 15:00:00,7.13,7.13,7.09,7.09,230000.0,5.5254,5.5254,5.4944,5.4944,230000.0
2004-02-02 15:30:00,7.09,7.12,7.05,7.09,633200.0,5.4944,5.5177,5.4634,5.4944,633200.0
2004-02-03 09:30:00,7.05,7.12,7.0,7.12,288000.0,5.4634,5.5177,5.4247,5.5177,288000.0
2004-02-03 10:00:00,7.12,7.18,7.12,7.15,432800.0,5.5177,5.5642,5.5177,5.5409,432800.0
2004-02-03 10:30:00,7.15,7.15,7.08,7.11,190000.0,5.5409,5.5409,5.4867,5.5099,190000.0
2004-02-03 11:00:00,7.1,7.13,7.1,7.12,96800.0,5.5022,5.5254,5.5022,5.5177,96800.0
2004-02-03 11:30:00,7.12,7.12,7.09,7.09,102400.0,5.5177,5.5177,5.4944,5.4944,102400.0
2004-02-03 12:00:00,7.09,7.12,7.08,7.1,117600.0,5.4944,5.5177,5.4867,5.5022,117600.0
2004-02-03 12:30:00,7.1,7.11,7.08,7.09,69200.0,5.5022,5.5099,5.4867,5.4944,69200.0
2004-02-03 13:00:00,7.09,7.1,7.08,7.09,52000.0,5.4944,5.5022,5.4867,5.4944,52000.0
2004-02-03 13:30:00,7.09,7.12,7.09,7.1,215600.0,5.4944,5.5177,5.4944,5.5022,215600.0
2004-02-03 14:00:00,7.1,7.11,7.08,7.09,434400.0,5.5022,5.5099,5.4867,5.4944,434400.0
2004-02-03 14:30:00,7.09,7.09,7.04,7.08,125200.0,5.4944,5.4944,5.4557,5.4867,125200.0
2004-02-03 15:00:00,7.09,7.1,7.07,7.08,316000.0,5.4944,5.5022,5.4789,5.4867,316000.0
2004-02-03 15:30:00,7.08,7.1,7.06,7.06,248000.0,5.4867,5.5022,5.4712,5.4712,248000.0
2004-02-04 09:30:00,7.0,7.07,6.96,7.06,372400.0,5.4247,5.4789,5.3937,5.4712,372400.0
2004-02-04 10:00:00,7.06,7.09,6.98,7.04,284000.0,5.4712,5.4944,5.4092,5.4557,284000.0
2004-02-04 10:30:00,7.04,7.12,7.04,7.05,189600.0,5.4557,5.5177,5.4557,5.4634,189600.0
2004-02-04 11:00:00,7.06,7.08,7.01,7.01,312400.0,5.4712,5.4867,5.4324,5.4324,312400.0
2004-02-04 11:30:00,7.01,7.03,6.99,7.02,458800.0,5.4324,5.4479,5.4169,5.4402,458800.0
2004-02-04 12:00:00,7.02,7.04,7.02,7.04,447200.0,5.4402,5.4557,5.4402,5.4557,447200.0
2004-02-04 12:30:00,7.04,7.04,6.98,7.0,348800.0,5.4557,5.4557,5.4092,5.4247,348800.0
2004-02-04 13:00:00,6.99,7.01,6.98,7.0,194000.0,5.4169,5.4324,5.4092,5.4247,194000.0
2004-02-04 13:30:00,7.0,7.01,6.97,6.98,220400.0,5.4247,5.4324,5.4014,5.4092,220400.0
2004-02-04 14:00:00,6.98,7.01,6.95,7.0,454800.0,5.4092,5.4324,5.3859,5.4247,454800.0
2004-02-04 14:30:00,7.0,7.04,7.0,7.03,578400.0,5.4247,5.4557,5.4247,5.4479,578400.0
2004-02-04 15:00:00,7.03,7.04,7.0,7.01,254400.0,5.4479,5.4557,5.4247,5.4324,254400.0
2004-02-04 15:30:00,7.01,7.03,6.98,7.02,381200.0,5.4324,5.4479,5.4092,5.4402,381200.0
2004-02-05 09:30:00,7.16,7.36,7.16,7.31,1406800.0,5.5487,5.7036,5.5487,5.6649,1406800.0
2004-02-05 10:00:00,7.32,7.37,7.3,7.32,463200.0,5.6726,5.7114,5.6571,5.6726,463200.0
2004-02-05 10:30:00,7.33,7.37,7.33,7.35,293200.0,5.6804,5.7114,5.6804,5.6959,293200.0
2004-02-05 11:00:00,7.35,7.35,7.3,7.31,296400.0,5.6959,5.6959,5.6571,5.6649,296400.0
2004-02-05 11:30:00,7.3,7.3,7.26,7.28,220000.0,5.6571,5.6571,5.6262,5.6416,220000.0
2004-02-05 12:00:00,7.28,7.29,7.25,7.26,134000.0,5.6416,5.6494,5.6184,5.6262,134000.0
2004-02-05 12:30:00,7.26,7.26,7.22,7.23,92800.0,5.6262,5.6262,5.5952,5.6029,92800.0
2004-02-05 13:00:00,7.23,7.25,7.22,7.23,233600.0,5.6029,5.6184,5.5952,5.6029,233600.0
2004-02-05 13:30:00,7.23,7.25,7.19,7.24,225200.0,5.6029,5.6184,5.5719,5.6107,225200.0
2004-02-05 14:00:00,7.23,7.24,7.19,7.19,206400.0,5.6029,5.6107,5.5719,5.5719,206400.0
2004-02-05 14:30:00,7.19,7.21,7.18,7.2,190000.0,5.5719,5.5874,5.5642,5.5797,190000.0
2004-02-05 15:00:00,7.2,7.28,7.19,7.28,254400.0,5.5797,5.6416,5.5719,5.6416,254400.0
2004-02-05 15:30:00,7.28,7.3,7.21,7.27,902800.0,5.6416,5.6571,5.5874,5.6339,902800.0
2004-02-06 09:30:00,7.33,7.53,7.26,7.5,1472400.0,5.6804,5.8354,5.6262,5.8121,1472400.0
2004-02-06 10:00:00,7.49,7.6,7.49,7.53,533200.0,5.8044,5.8896,5.8044,5.8354,533200.0
2004-02-06 10:30:00,7.53,7.56,7.49,7.53,403200.0,5.8354,5.8586,5.8044,5.8354,403200.0
2004-02-06 11:00:00,7.54,7.56,7.52,7.55,292000.0,5.8431,5.8586,5.8276,5.8509,292000.0
2004-02-06 11:30:00,7.55,7.56,7.52,7.54,287200.0,5.8509,5.8586,5.8276,5.8431,287200.0
2004-02-06 12:00:00,7.53,7.55,7.52,7.54,214000.0,5.8354,5.8509,5.8276,5.8431,214000.0
2004-02-06 12:30:00,7.54,7.56,7.54,7.55,259200.0,5.8431,5.8586,5.8431,5.8509,259200.0
2004-02-06 13:00:00,7.55,7.55,7.53,7.55,480400.0,5.8509,5.8509,5.8354,5.8509,480400.0
2004-02-06 13:30:00,7.54,7.56,7.54,7.56,498800.0,5.8431,5.8586,5.8431,5.8586,498800.0
2004-02-06 14:00:00,7.56,7.56,7.54,7.55,457200.0,5.8586,5.8586,5.8431,5.8509,457200.0
2004-02-06 14:30:00,7.54,7.55,7.53,7.55,423200.0,5.8431,5.8509,5.8354,5.8509,423200.0
2004-02-06 15:00:00,7.54,7.56,7.53,7.55,678400.0,5.8431,5.8586,5.8354,5.8509,678400.0
2004-02-06 15:30:00,7.55,7.58,7.54,7.55,850000.0,5.8509,5.8741,5.8431,5.8509,850000.0
2004-02-12 09:30:00,7.65,7.75,7.64,7.71,319600.0,5.9284,6.0059,5.9206,5.9749,319600.0
2004-02-12 10:00:00,7.72,7.74,7.67,7.67,456000.0,5.9826,5.9981,5.9439,5.9439,456000.0
2004-02-12 10:30:00,7.67,7.68,7.66,7.66,254800.0,5.9439,5.9516,5.9361,5.9361,254800.0
2004-02-12 11:00:00,7.66,7.66,7.63,7.64,267200.0,5.9361,5.9361,5.9129,5.9206,267200.0
2004-02-12 11:30:00,7.64,7.66,7.63,7.65,175600.0,5.9206,5.9361,5.9129,5.9284,175600.0
2004-02-12 12:00:00,7.65,7.67,7.64,7.66,228400.0,5.9284,5.9439,5.9206,5.9361,228400.0
2004-02-12 12:30:00,7.67,7.67,7.64,7.65,195600.0,5.9439,5.9439,5.9206,5.9284,195600.0
2004-02-12 13:00:00,7.65,7.68,7.63,7.67,232400.0,5.9284,5.9516,5.9129,5.9439,232400.0
2004-02-12 13:30:00,7.67,7.68,7.65,7.67,223200.0,5.9439,5.9516,5.9284,5.9439,223200.0
2004-02-12 14:00:00,7.67,7.68,7.67,7.67,164800.0,5.9439,5.9516,5.9439,5.9439,164800.0
2004-02-12 14:30:00,7.68,7.7,7.68,7.69,190000.0,5.9516,5.9671,5.9516,5.9594,190000.0
2004-02-12 15:00:00,7.7,7.72,7.67,7.72,363200.0,5.9671,5.9826,5.9439,5.9826,363200.0
2004-02-12 15:30:00,7.72,7.73,7.66,7.7,372400.0,5.9826,5.9904,5.9361,5.9671,372400.0
2004-02-13 09:30:00,7.68,7.75,7.62,7.73,432000.0,5.9516,6.0059,5.9051,5.9904,432000.0
2004-02-13 10:00:00,7.74,7.74,7.63,7.65,302400.0,5.9981,5.9981,5.9129,5.9284,302400.0
2004-02-13 10:30:00,7.65,7.66,7.5,7.54,778400.0,5.9284,5.9361,5.8121,5.8431,778400.0
2004-02-13 11:00:00,7.54,7.54,7.48,7.5,322800.0,5.8431,5.8431,5.7966,5.8121,322800.0
2004-02-13 11:30:00,7.51,7.56,7.49,7.52,246000.0,5.8199,5.8586,5.8044,5.8276,246000.0
2004-02-13 12:00:00,7.51,7.51,7.45,7.47,688400.0,5.8199,5.8199,5.7734,5.7889,688400.0
2004-02-13 12:30:00,7.48,7.5,7.45,7.48,264400.0,5.7966,5.8121,5.7734,5.7966,264400.0
2004-02-13 13:00:00,7.48,7.48,7.47,7.47,133600.0,5.7966,5.7966,5.7889,5.7889,133600.0
2004-02-13 13:30:00,7.47,7.5,7.46,7.47,192400.0,5.7889,5.8121,5.7811,5.7889,192400.0
2004-02-13 14:00:00,7.47,7.53,7.47,7.53,312000.0,5.7889,5.8354,5.7889,5.8354,312000.0
2004-02-13 14:30:00,7.53,7.53,7.46,7.47,429600.0,5.8354,5.8354,5.7811,5.7889,429600.0
2004-02-13 15:00:00,7.47,7.52,7.46,7.52,369600.0,5.7889,5.8276,5.7811,5.8276,369600.0
2004-02-13 15:30:00,7.52,7.55,7.52,7.53,382000.0,5.8276,5.8509,5.8276,5.8354,382000.0
2004-02-17 09:30:00,7.61,7.66,7.56,7.64,358400.0,5.8974,5.9361,5.8586,5.9206,358400.0
2004-02-17 10:00:00,7.64,7.71,7.63,7.68,296800.0,5.9206,5.9749,5.9129,5.9516,296800.0
2004-02-17 10:30:00,7.68,7.69,7.65,7.66,108000.0,5.9516,5.9594,5.9284,5.9361,108000.0
2004-02-17 11:00:00,7.66,7.69,7.66,7.68,100800.0,5.9361,5.9594,5.9361,5.9516,100800.0
2004-02-17 11:30:00,7.68,7.68,7.64,7.67,115200.0,5.9516,5.9516,5.9206,5.9439,115200.0
2004-02-17 12:00:00,7.67,7.72,7.67,7.71,124000.0,5.9439,5.9826,5.9439,5.9749,124000.0
2004-02-17 12:30:00,7.71,7.77,7.71,7.73,171600.0,5.9749,6.0214,5.9749,5.9904,171600.0
2004-02-17 13:00:00,7.73,7.74,7.7,7.7,76800.0,5.9904,5.9981,5.9671,5.9671,76800.0
2004-02-17 13:30:00,7.71,7.72,7.71,7.71,43200.0,5.9749,5.9826,5.9749,5.9749,43200.0
2004-02-17 14:00:00,7.71,7.79,7.7,7.77,319600.0,5.9749,6.0369,5.9671,6.0214,319600.0
2004-02-17 14:30:00,7.76,7.78,7.74,7.78,234800.0,6.0136,6.0291,5.9981,6.0291,234800.0
2004-02-17 15:00:00,7.78,7.78,7.75,7.76,339200.0,6.0291,6.0291,6.0059,6.0136,339200.0
2004-02-17 15:30:00,7.75,7.76,7.73,7.73,244000.0,6.0059,6.0136,5.9904,5.9904,244000.0
2004-02-18 09:30:00,7.69,7.82,7.68,7.82,527200.0,5.9594,6.0601,5.9516,6.0601,527200.0
2004-02-18 10:00:00,7.82,7.84,7.74,7.8,630000.0,6.0601,6.0756,5.9981,6.0446,630000.0
2004-02-18 10:30:00,7.81,7.82,7.78,7.8,240800.0,6.0524,6.0601,6.0291,6.0446,240800.0
2004-02-18 11:00:00,7.8,7.81,7.79,7.79,224000.0,6.0446,6.0524,6.0369,6.0369,224000.0
2004-02-18 11:30:00,7.79,7.8,7.78,7.79,218000.0,6.0369,6.0446,6.0291,6.0369,218000.0
2004-02-18 12:00:00,7.79,7.8,7.78,7.79,126400.0,6.0369,6.0446,6.0291,6.0369,126400.0
2004-02-18 12:30:00,7.8,7.83,7.8,7.82,191600.0,6.0446,6.0679,6.0446,6.0601,191600.0
2004-02-18 13:00:00,7.82,7.83,7.81,7.81,134000.0,6.0601,6.0679,6.0524,6.0524,134000.0
2004-02-18 13:30:00,7.82,7.83,7.81,7.83,144400.0,6.0601,6.0679,6.0524,6.0679,144400.0
2004-02-18 14:00:00,7.83,7.83,7.76,7.78,312000.0,6.0679,6.0679,6.0136,6.0291,312000.0
2004-02-18 14:30:00,7.78,7.8,7.77,7.77,227200.0,6.0291,6.0446,6.0214,6.0214,227200.0
2004-02-18 15:00:00,7.78,7.82,7.77,7.8,422000.0,6.0291,6.0601,6.0214,6.0446,422000.0
2004-02-18 15:30:00,7.8,7.81,7.77,7.8,600800.0,6.0446,6.0524,6.0214,6.0446,600800.0
2004-02-19 09:30:00,7.84,7.93,7.84,7.89,418000.0,6.0756,6.1454,6.0756,6.1144,418000.0
2004-02-19 10:00:00,7.9,7.91,7.84,7.85,220800.0,6.1221,6.1299,6.0756,6.0834,220800.0
2004-02-19 10:30:00,7.85,7.86,7.82,7.82,155600.0,6.0834,6.0911,6.0601,6.0601,155600.0
2004-02-19 11:00:00,7.82,7.82,7.79,7.81,148800.0,6.0601,6.0601,6.0369,6.0524,148800.0
2004-02-19 11:30:00,7.8,7.82,7.79,7.8,112400.0,6.0446,6.0601,6.0369,6.0446,112400.0
2004-02-19 12:00:00,7.8,7.81,7.76,7.8,129600.0,6.0446,6.0524,6.0136,6.0446,129600.0
2004-02-19 12:30:00,7.8,7.8,7.78,7.78,47200.0,6.0446,6.0446,6.0291,6.0291,47200.0
2004-02-19 13:00:00,7.78,7.78,7.72,7.74,150400.0,6.0291,6.0291,5.9826,5.9981,150400.0
2004-02-19 13:30:00,7.73,7.74,7.66,7.7,295200.0,5.9904,5.9981,5.9361,5.9671,295200.0
2004-02-19 14:00:00,7.7,7.7,7.66,7.7,90800.0,5.9671,5.9671,5.9361,5.9671,90800.0
2004-02-19 14:30:00,7.7,7.71,7.64,7.65,219600.0,5.9671,5.9749,5.9206,5.9284,219600.0
2004-02-19 15:00:00,7.65,7.68,7.63,7.63,312800.0,5.9284,5.9516,5.9129,5.9129,312800.0
2004-02-19 15:30:00,7.63,7.67,7.61,7.61,794800.0,5.9129,5.9439,5.8974,5.8974,794800.0
2004-02-20 09:30:00,7.61,7.65,7.55,7.58,869600.0,5.8974,5.9284,5.8509,5.8741,869600.0
2004-02-20 10:00:00,7.58,7.75,7.5,7.56,288400.0,5.8741,6.0059,5.8121,5.8586,288400.0
2004-02-20 10:30:00,7.56,7.57,7.44,7.47,704000.0,5.8586,5.8664,5.7656,5.7889,704000.0
2004-02-20 11:00:00,7.48,7.56,7.46,7.56,276000.0,5.7966,5.8586,5.7811,5.8586,276000.0
2004-02-20 11:30:00,7.56,7.59,7.56,7.58,190800.0,5.8586,5.8819,5.8586,5.8741,190800.0
2004-02-20 12:00:00,7.58,7.61,7.57,7.59,188400.0,5.8741,5.8974,5.8664,5.8819,188400.0
2004-02-20 12:30:00,7.59,7.62,7.52,7.54,167200.0,5.8819,5.9051,5.8276,5.8431,167200.0
2004-02-20 13:00:00,7.54,7.55,7.51,7.53,158000.0,5.8431,5.8509,5.8199,5.8354,158000.0
2004-02-20 13:30:00,7.53,7.6,7.53,7.59,314000.0,5.8354,5.8896,5.8354,5.8819,314000.0
2004-02-20 14:00:00,7.59,7.62,7.57,7.6,284800.0,5.8819,5.9051,5.8664,5.8896,284800.0
2004-02-20 14:30:00,7.6,7.65,7.59,7.63,260800.0,5.8896,5.9284,5.8819,5.9129,260800.0
2004-02-20 15:00:00,7.63,7.65,7.62,7.63,339600.0,5.9129,5.9284,5.9051,5.9129,339600.0
2004-02-20 15:30:00,7.63,7.69,7.62,7.67,896800.0,5.9129,5.9594,5.9051,5.9439,896800.0
2004-02-23 09:30:00,7.64,7.72,7.63,7.71,422400.0,5.9206,5.9826,5.9129,5.9749,422400.0
2004-02-23 10:00:00,7.7,7.73,7.67,7.68,448000.0,5.9671,5.9904,5.9439,5.9516,448000.0
2004-02-23 10:30:00,7.68,7.72,7.68,7.7,348000.0,5.9516,5.9826,5.9516,5.9671,348000.0
2004-02-23 11:00:00,7.7,7.72,7.69,7.7,167600.0,5.9671,5.9826,5.9594,5.9671,167600.0
2004-02-23 11:30:00,7.69,7.74,7.68,7.72,424400.0,5.9594,5.9981,5.9516,5.9826,424400.0
2004-02-23 12:00:00,7.72,7.78,7.71,7.77,484400.0,5.9826,6.0291,5.9749,6.0214,484400.0
2004-02-23 12:30:00,7.77,7.79,7.75,7.79,465600.0,6.0214,6.0369,6.0059,6.0369,465600.0
2004-02-23 13:00:00,7.79,7.8,7.76,7.79,359600.0,6.0369,6.0446,6.0136,6.0369,359600.0
2004-02-23 13:30:00,7.79,7.81,7.78,7.8,328800.0,6.0369,6.0524,6.0291,6.0446,328800.0
2004-02-23 14:00:00,7.79,7.8,7.72,7.75,623200.0,6.0369,6.0446,5.9826,6.0059,623200.0
2004-02-23 14:30:00,7.75,7.77,7.7,7.72,471200.0,6.0059,6.0214,5.9671,5.9826,471200.0
2004-02-23 15:00:00,7.72,7.74,7.7,7.71,595200.0,5.9826,5.9981,5.9671,5.9749,595200.0
2004-02-23 15:30:00,7.71,7.74,7.7,7.7,380400.0,5.9749,5.9981,5.9671,5.9671,380400.0
2004-02-24 09:30:00,7.75,7.81,7.71,7.81,635600.0,6.0059,6.0524,5.9749,6.0524,635600.0
2004-02-24 10:00:00,7.81,7.92,7.76,7.92,692800.0,6.0524,6.1376,6.0136,6.1376,692800.0
2004-02-24 10:30:00,7.91,7.98,7.91,7.96,358000.0,6.1299,6.1841,6.1299,6.1686,358000.0
2004-02-24 11:00:00,7.96,7.97,7.88,7.88,285600.0,6.1686,6.1764,6.1066,6.1066,285600.0
2004-02-24 11:30:00,7.87,7.93,7.87,7.92,237200.0,6.0989,6.1454,6.0989,6.1376,237200.0
2004-02-24 12:00:00,7.92,7.95,7.89,7.94,272000.0,6.1376,6.1609,6.1144,6.1531,272000.0
2004-02-24 12:30:00,7.94,7.97,7.93,7.95,524000.0,6.1531,6.1764,6.1454,6.1609,524000.0
2004-02-24 13:00:00,7.95,7.97,7.93,7.94,177600.0,6.1609,6.1764,6.1454,6.1531,177600.0
2004-02-24 13:30:00,7.94,7.94,7.86,7.86,237200.0,6.1531,6.1531,6.0911,6.0911,237200.0
2004-02-24 14:00:00,7.86,7.88,7.84,7.88,548800.0,6.0911,6.1066,6.0756,6.1066,548800.0
2004-02-24 14:30:00,7.88,7.89,7.86,7.88,323600.0,6.1066,6.1144,6.0911,6.1066,323600.0
2004-02-24 15:00:00,7.88,7.9,7.85,7.87,436400.0,6.1066,6.1221,6.0834,6.0989,436400.0
2004-02-24 15:30:00,7.87,7.94,7.87,7.89,632800.0,6.0989,6.1531,6.0989,6.1144,632800.0
2004-02-25 09:30:00,7.86,8.08,7.82,7.96,890000.0,6.0992,6.2699,6.0682,6.1768,890000.0
2004-02-25 10:00:00,7.95,8.0,7.92,7.98,448800.0,6.169,6.2078,6.1458,6.1923,448800.0
2004-02-25 10:30:00,7.98,7.99,7.96,7.99,159200.0,6.1923,6.2001,6.1768,6.2001,159200.0
2004-02-25 11:00:00,7.99,8.02,7.98,7.98,212400.0,6.2001,6.2234,6.1923,6.1923,212400.0
2004-02-25 11:30:00,7.97,7.99,7.91,7.91,672000.0,6.1846,6.2001,6.138,6.138,672000.0
2004-02-25 12:00:00,7.92,7.95,7.91,7.95,259600.0,6.1458,6.169,6.138,6.169,259600.0
2004-02-25 12:30:00,7.95,8.0,7.95,7.98,170800.0,6.169,6.2078,6.169,6.1923,170800.0
2004-02-25 13:00:00,7.98,7.99,7.97,7.98,133600.0,6.1923,6.2001,6.1846,6.1923,133600.0
2004-02-25 13:30:00,7.98,8.0,7.98,7.99,226000.0,6.1923,6.2078,6.1923,6.2001,226000.0
2004-02-25 14:00:00,7.99,8.0,7.98,8.0,193200.0,6.2001,6.2078,6.1923,6.2078,193200.0
2004-02-25 14:30:00,8.0,8.01,7.98,7.98,180400.0,6.2078,6.2156,6.1923,6.1923,180400.0
2004-02-25 15:00:00,7.98,8.02,7.97,8.0,480400.0,6.1923,6.2234,6.1846,6.2078,480400.0
2004-02-25 15:30:00,8.0,8.01,7.97,8.01,354800.0,6.2078,6.2156,6.1846,6.2156,354800.0
2004-02-26 09:30:00,7.98,8.0,7.97,7.99,205600.0,6.1923,6.2078,6.1846,6.2001,205600.0
2004-02-26 10:00:00,7.99,8.01,7.98,8.0,722400.0,6.2001,6.2156,6.1923,6.2078,722400.0
2004-02-26 10:30:00,8.0,8.03,7.99,8.01,386800.0,6.2078,6.2311,6.2001,6.2156,386800.0
2004-02-26 11:00:00,8.02,8.04,8.0,8.01,164000.0,6.2234,6.2389,6.2078,6.2156,164000.0
2004-02-26 11:30:00,8.0,8.04,8.0,8.01,112800.0,6.2078,6.2389,6.2078,6.2156,112800.0
2004-02-26 12:00:00,8.01,8.04,8.0,8.03,124800.0,6.2156,6.2389,6.2078,6.2311,124800.0
2004-02-26 12:30:00,8.03,8.07,8.03,8.06,164800.0,6.2311,6.2621,6.2311,6.2544,164800.0
2004-02-26 13:00:00,8.06,8.07,8.03,8.05,121600.0,6.2544,6.2621,6.2311,6.2466,121600.0
2004-02-26 13:30:00,8.04,8.05,8.02,8.05,90800.0,6.2389,6.2466,6.2234,6.2466,90800.0
2004-02-26 14:00:00,8.05,8.05,8.03,8.03,105600.0,6.2466,6.2466,6.2311,6.2311,105600.0
2004-02-26 14:30:00,8.04,8.04,8.0,8.02,286000.0,6.2389,6.2389,6.2078,6.2234,286000.0
2004-02-26 15:00:00,8.02,8.03,8.01,8.02,322800.0,6.2234,6.2311,6.2156,6.2234,322800.0
2004-02-26 15:30:00,8.02,8.04,8.0,8.03,891600.0,6.2234,6.2389,6.2078,6.2311,891600.0
2004-02-27 09:30:00,8.01,8.13,7.96,8.05,953200.0,6.2156,6.3087,6.1768,6.2466,953200.0
2004-02-27 10:00:00,8.05,8.11,8.05,8.08,252400.0,6.2466,6.2932,6.2466,6.2699,252400.0
2004-02-27 10:30:00,8.08,8.1,8.06,8.06,215200.0,6.2699,6.2854,6.2544,6.2544,215200.0
2004-02-27 11:00:00,8.06,8.08,8.04,8.05,84800.0,6.2544,6.2699,6.2389,6.2466,84800.0
2004-02-27 11:30:00,8.05,8.06,7.92,7.97,644800.0,6.2466,6.2544,6.1458,6.1846,644800.0
2004-02-27 12:00:00,7.97,8.01,7.96,7.98,422000.0,6.1846,6.2156,6.1768,6.1923,422000.0
2004-02-27 12:30:00,7.99,8.01,7.98,7.99,204800.0,6.2001,6.2156,6.1923,6.2001,204800.0
2004-02-27 13:00:00,7.99,8.01,7.98,8.0,228800.0,6.2001,6.2156,6.1923,6.2078,228800.0
2004-02-27 13:30:00,8.0,8.01,7.95,7.96,149200.0,6.2078,6.2156,6.169,6.1768,149200.0
2004-02-27 14:00:00,7.96,8.01,7.96,8.01,374800.0,6.1768,6.2156,6.1768,6.2156,374800.0
2004-02-27 14:30:00,8.01,8.02,7.95,7.96,458800.0,6.2156,6.2234,6.169,6.1768,458800.0
2004-02-27 15:00:00,7.96,7.96,7.89,7.92,662800.0,6.1768,6.1768,6.1225,6.1458,662800.0
2004-02-27 15:30:00,7.92,7.99,7.91,7.97,1098000.0,6.1458,6.2001,6.138,6.1846,1098000.0
2004-03-01 09:30:00,8.07,8.1,8.01,8.02,602400.0,6.2621,6.2854,6.2156,6.2234,602400.0
2004-03-01 10:00:00,8.03,8.08,8.01,8.04,390800.0,6.2311,6.2699,6.2156,6.2389,390800.0
2004-03-01 10:30:00,8.03,8.08,8.03,8.04,453600.0,6.2311,6.2699,6.2311,6.2389,453600.0
2004-03-01 11:00:00,8.03,8.06,8.01,8.06,273600.0,6.2311,6.2544,6.2156,6.2544,273600.0
2004-03-01 11:30:00,8.04,8.08,8.04,8.08,156400.0,6.2389,6.2699,6.2389,6.2699,156400.0
2004-03-01 12:00:00,8.08,8.13,8.07,8.11,509600.0,6.2699,6.3087,6.2621,6.2932,509600.0
2004-03-01 12:30:00,8.12,8.13,8.1,8.1,272800.0,6.3009,6.3087,6.2854,6.2854,272800.0
2004-03-01 13:00:00,8.1,8.12,8.1,8.12,174000.0,6.2854,6.3009,6.2854,6.3009,174000.0
2004-03-01 13:30:00,8.12,8.13,8.11,8.13,353200.0,6.3009,6.3087,6.2932,6.3087,353200.0
2004-03-01 14:00:00,8.12,8.15,8.12,8.13,520800.0,6.3009,6.3242,6.3009,6.3087,520800.0
2004-03-01 14:30:00,8.13,8.19,8.13,8.17,498400.0,6.3087,6.3553,6.3087,6.3397,498400.0
2004-03-01 15:00:00,8.17,8.19,8.16,8.19,591600.0,6.3397,6.3553,6.332,6.3553,591600.0
2004-03-01 15:30:00,8.19,8.21,8.17,8.21,996000.0,6.3553,6.3708,6.3397,6.3708,996000.0
2004-03-02 09:30:00,8.16,8.21,8.14,8.19,288400.0,6.332,6.3708,6.3165,6.3553,288400.0
2004-03-02 10:00:00,8.19,8.22,8.14,8.19,179600.0,6.3553,6.3785,6.3165,6.3553,179600.0
2004-03-02 10:30:00,8.19,8.19,8.12,8.17,202800.0,6.3553,6.3553,6.3009,6.3397,202800.0
2004-03-02 11:00:00,8.18,8.18,8.1,8.13,224000.0,6.3475,6.3475,6.2854,6.3087,224000.0
2004-03-02 11:30:00,8.13,8.13,8.09,8.11,132000.0,6.3087,6.3087,6.2777,6.2932,132000.0
2004-03-02 12:00:00,8.1,8.1,8.01,8.08,554000.0,6.2854,6.2854,6.2156,6.2699,554000.0
2004-03-02 12:30:00,8.08,8.09,8.05,8.05,174000.0,6.2699,6.2777,6.2466,6.2466,174000.0
2004-03-02 13:00:00,8.05,8.1,8.03,8.09,199200.0,6.2466,6.2854,6.2311,6.2777,199200.0
2004-03-02 13:30:00,8.08,8.08,8.01,8.02,220000.0,6.2699,6.2699,6.2156,6.2234,220000.0
2004-03-02 14:00:00,8.02,8.07,8.02,8.06,158800.0,6.2234,6.2621,6.2234,6.2544,158800.0
2004-03-02 14:30:00,8.06,8.09,8.05,8.07,374000.0,6.2544,6.2777,6.2466,6.2621,374000.0
2004-03-02 15:00:00,8.07,8.12,8.06,8.07,470800.0,6.2621,6.3009,6.2544,6.2621,470800.0
2004-03-02 15:30:00,8.07,8.09,8.01,8.06,505200.0,6.2621,6.2777,6.2156,6.2544,505200.0
2004-03-03 09:30:00,7.99,8.0,7.88,7.91,497600.0,6.2001,6.2078,6.1147,6.138,497600.0
2004-03-03 10:00:00,7.91,7.97,7.85,7.86,535200.0,6.138,6.1846,6.0914,6.0992,535200.0
2004-03-03 10:30:00,7.86,7.9,7.85,7.9,332000.0,6.0992,6.1302,6.0914,6.1302,332000.0
2004-03-03 11:00:00,7.9,7.92,7.88,7.91,443200.0,6.1302,6.1458,6.1147,6.138,443200.0
2004-03-03 11:30:00,7.91,7.92,7.88,7.92,214400.0,6.138,6.1458,6.1147,6.1458,214400.0
2004-03-03 12:00:00,7.93,7.95,7.9,7.93,146800.0,6.1535,6.169,6.1302,6.1535,146800.0
2004-03-03 12:30:00,7.93,7.96,7.93,7.95,103600.0,6.1535,6.1768,6.1535,6.169,103600.0
2004-03-03 13:00:00,7.95,8.01,7.95,7.97,174400.0,6.169,6.2156,6.169,6.1846,174400.0
2004-03-03 13:30:00,7.96,8.07,7.94,7.96,353200.0,6.1768,6.2621,6.1613,6.1768,353200.0
2004-03-03 14:00:00,7.96,7.98,7.93,7.96,207600.0,6.1768,6.1923,6.1535,6.1768,207600.0
2004-03-03 14:30:00,7.96,8.01,7.94,7.97,148400.0,6.1768,6.2156,6.1613,6.1846,148400.0
2004-03-03 15:00:00,7.97,7.97,7.96,7.97,240400.0,6.1846,6.1846,6.1768,6.1846,240400.0
2004-03-03 15:30:00,7.97,7.97,7.93,7.93,416400.0,6.1846,6.1846,6.1535,6.1535,416400.0
2004-03-04 09:30:00,7.31,7.42,7.23,7.34,7177200.0,5.6724,5.7578,5.6103,5.6957,7177200.0
2004-03-04 10:00:00,7.35,7.4,7.34,7.39,4052000.0,5.7034,5.7422,5.6957,5.7345,4052000.0
2004-03-04 10:30:00,7.38,7.51,7.37,7.41,4163200.0,5.7267,5.8276,5.719,5.75,4163200.0
2004-03-04 11:00:00,7.42,7.48,7.41,7.45,2151200.0,5.7578,5.8043,5.75,5.781,2151200.0
2004-03-04 11:30:00,7.45,7.45,7.44,7.45,1358400.0,5.781,5.781,5.7733,5.781,1358400.0
2004-03-04 12:00:00,7.45,7.55,7.44,7.54,1885200.0,5.781,5.8586,5.7733,5.8509,1885200.0
2004-03-04 12:30:00,7.54,7.63,7.44,7.63,1636400.0,5.8509,5.9207,5.7733,5.9207,1636400.0
2004-03-04 13:00:00,7.62,7.65,7.61,7.64,1046000.0,5.913,5.9362,5.9052,5.9285,1046000.0
2004-03-04 13:30:00,7.65,7.65,7.53,7.54,1056400.0,5.9362,5.9362,5.8431,5.8509,1056400.0
2004-03-04 14:00:00,7.54,7.54,7.45,7.47,1688800.0,5.8509,5.8509,5.781,5.7966,1688800.0
2004-03-04 14:30:00,7.46,7.47,7.38,7.42,1092800.0,5.7888,5.7966,5.7267,5.7578,1092800.0
2004-03-04 15:00:00,7.43,7.44,7.36,7.43,1665200.0,5.7655,5.7733,5.7112,5.7655,1665200.0
2004-03-04 15:30:00,7.43,7.48,7.41,7.45,1736800.0,5.7655,5.8043,5.75,5.781,1736800.0
2004-03-05 09:30:00,7.3,7.36,7.27,7.34,1401600.0,5.6646,5.7112,5.6414,5.6957,1401600.0
2004-03-05 10:00:00,7.34,7.42,7.31,7.42,918000.0,5.6957,5.7578,5.6724,5.7578,918000.0
2004-03-05 10:30:00,7.42,7.51,7.41,7.45,628800.0,5.7578,5.8276,5.75,5.781,628800.0
2004-03-05 11:00:00,7.45,7.47,7.35,7.43,363200.0,5.781,5.7966,5.7034,5.7655,363200.0
2004-03-05 11:30:00,7.43,7.48,7.41,7.43,284800.0,5.7655,5.8043,5.75,5.7655,284800.0
2004-03-05 12:00:00,7.43,7.48,7.41,7.47,130400.0,5.7655,5.8043,5.75,5.7966,130400.0
2004-03-05 12:30:00,7.47,7.47,7.45,7.47,144800.0,5.7966,5.7966,5.781,5.7966,144800.0
2004-03-05 13:00:00,7.47,7.51,7.47,7.5,472800.0,5.7966,5.8276,5.7966,5.8198,472800.0
2004-03-05 13:30:00,7.5,7.5,7.47,7.47,644000.0,5.8198,5.8198,5.7966,5.7966,644000.0
2004-03-05 14:00:00,7.48,7.51,7.47,7.49,367200.0,5.8043,5.8276,5.7966,5.8121,367200.0
2004-03-05 14:30:00,7.49,7.51,7.48,7.49,274800.0,5.8121,5.8276,5.8043,5.8121,274800.0
2004-03-05 15:00:00,7.49,7.52,7.47,7.5,446800.0,5.8121,5.8354,5.7966,5.8198,446800.0
2004-03-05 15:30:00,7.5,7.51,7.42,7.45,665200.0,5.8198,5.8276,5.7578,5.781,665200.0
2004-03-08 09:30:00,7.38,7.53,7.35,7.36,497200.0,5.7267,5.8431,5.7034,5.7112,497200.0
2004-03-08 10:00:00,7.35,7.44,7.34,7.42,580000.0,5.7034,5.7733,5.6957,5.7578,580000.0
2004-03-08 10:30:00,7.41,7.45,7.35,7.36,242400.0,5.75,5.781,5.7034,5.7112,242400.0
2004-03-08 11:00:00,7.36,7.44,7.33,7.42,203600.0,5.7112,5.7733,5.6879,5.7578,203600.0
2004-03-08 11:30:00,7.41,7.45,7.39,7.45,290800.0,5.75,5.781,5.7345,5.781,290800.0
2004-03-08 12:00:00,7.45,7.45,7.43,7.43,100400.0,5.781,5.781,5.7655,5.7655,100400.0
2004-03-08 12:30:00,7.44,7.44,7.4,7.42,142400.0,5.7733,5.7733,5.7422,5.7578,142400.0
2004-03-08 13:00:00,7.42,7.43,7.41,7.42,99600.0,5.7578,5.7655,5.75,5.7578,99600.0
2004-03-08 13:30:00,7.41,7.42,7.33,7.33,571200.0,5.75,5.7578,5.6879,5.6879,571200.0
2004-03-08 14:00:00,7.33,7.37,7.33,7.34,417200.0,5.6879,5.719,5.6879,5.6957,417200.0
2004-03-08 14:30:00,7.34,7.4,7.33,7.38,220800.0,5.6957,5.7422,5.6879,5.7267,220800.0
2004-03-08 15:00:00,7.38,7.39,7.35,7.38,427600.0,5.7267,5.7345,5.7034,5.7267,427600.0
2004-03-08 15:30:00,7.38,7.39,7.33,7.34,685600.0,5.7267,5.7345,5.6879,5.6957,685600.0
2004-03-09 09:30:00,7.32,7.44,7.29,7.36,423200.0,5.6802,5.7733,5.6569,5.7112,423200.0
2004-03-09 10:00:00,7.36,7.48,7.35,7.36,332000.0,5.7112,5.8043,5.7034,5.7112,332000.0
2004-03-09 10:30:00,7.37,7.43,7.34,7.43,170000.0,5.719,5.7655,5.6957,5.7655,170000.0
2004-03-09 11:00:00,7.42,7.43,7.37,7.4,250800.0,5.7578,5.7655,5.719,5.7422,250800.0
2004-03-09 11:30:00,7.4,7.4,7.38,7.39,178400.0,5.7422,5.7422,5.7267,5.7345,178400.0
2004-03-09 12:00:00,7.38,7.38,7.34,7.35,202000.0,5.7267,5.7267,5.6957,5.7034,202000.0
2004-03-09 12:30:00,7.35,7.37,7.3,7.31,140400.0,5.7034,5.719,5.6646,5.6724,140400.0
2004-03-09 13:00:00,7.31,7.34,7.3,7.34,233600.0,5.6724,5.6957,5.6646,5.6957,233600.0
2004-03-09 13:30:00,7.33,7.33,7.3,7.31,159200.0,5.6879,5.6879,5.6646,5.6724,159200.0
2004-03-09 14:00:00,7.31,7.31,7.24,7.27,811200.0,5.6724,5.6724,5.6181,5.6414,811200.0
2004-03-09 14:30:00,7.28,7.28,7.23,7.24,464800.0,5.6491,5.6491,5.6103,5.6181,464800.0
2004-03-09 15:00:00,7.24,7.3,7.23,7.29,552800.0,5.6181,5.6646,5.6103,5.6569,552800.0
2004-03-09 15:30:00,7.29,7.34,7.27,7.29,656800.0,5.6569,5.6957,5.6414,5.6569,656800.0
2004-03-10 09:30:00,7.27,7.34,7.27,7.3,930800.0,5.6414,5.6957,5.6414,5.6646,930800.0
2004-03-10 10:00:00,7.3,7.31,7.26,7.31,648000.0,5.6646,5.6724,5.6336,5.6724,648000.0
2004-03-10 10:30:00,7.31,7.33,7.24,7.24,361600.0,5.6724,5.6879,5.6181,5.6181,361600.0
2004-03-10 11:00:00,7.24,7.27,7.22,7.24,380400.0,5.6181,5.6414,5.6026,5.6181,380400.0
2004-03-10 11:30:00,7.24,7.25,7.19,7.23,347200.0,5.6181,5.6258,5.5793,5.6103,347200.0
2004-03-10 12:00:00,7.22,7.26,7.22,7.25,163600.0,5.6026,5.6336,5.6026,5.6258,163600.0
2004-03-10 12:30:00,7.25,7.28,7.25,7.27,192000.0,5.6258,5.6491,5.6258,5.6414,192000.0
2004-03-10 13:00:00,7.27,7.27,7.2,7.22,204000.0,5.6414,5.6414,5.587,5.6026,204000.0
2004-03-10 13:30:00,7.22,7.26,7.21,7.25,169600.0,5.6026,5.6336,5.5948,5.6258,169600.0
2004-03-10 14:00:00,7.25,7.27,7.22,7.22,312800.0,5.6258,5.6414,5.6026,5.6026,312800.0
2004-03-10 14:30:00,7.22,7.25,7.21,7.22,290800.0,5.6026,5.6258,5.5948,5.6026,290800.0
2004-03-10 15:00:00,7.22,7.23,7.19,7.2,483200.0,5.6026,5.6103,5.5793,5.587,483200.0
2004-03-10 15:30:00,7.2,7.24,7.14,7.14,1379600.0,5.587,5.6181,5.5405,5.5405,1379600.0
2004-03-11 09:30:00,7.11,7.15,7.02,7.08,928800.0,5.5172,5.5482,5.4474,5.4939,928800.0
2004-03-11 10:00:00,7.08,7.17,7.07,7.14,658000.0,5.4939,5.5638,5.4862,5.5405,658000.0
2004-03-11 10:30:00,7.14,7.15,7.08,7.08,315600.0,5.5405,5.5482,5.4939,5.4939,315600.0
2004-03-11 11:00:00,7.1,7.1,7.03,7.03,439200.0,5.5095,5.5095,5.4551,5.4551,439200.0
2004-03-11 11:30:00,7.03,7.04,7.01,7.03,484000.0,5.4551,5.4629,5.4396,5.4551,484000.0
2004-03-11 12:00:00,7.03,7.12,7.03,7.11,457200.0,5.4551,5.525,5.4551,5.5172,457200.0
2004-03-11 12:30:00,7.11,7.2,7.1,7.18,419200.0,5.5172,5.587,5.5095,5.5715,419200.0
2004-03-11 13:00:00,7.19,7.23,7.17,7.23,520400.0,5.5793,5.6103,5.5638,5.6103,520400.0
2004-03-11 13:30:00,7.22,7.22,7.2,7.21,336800.0,5.6026,5.6026,5.587,5.5948,336800.0
2004-03-11 14:00:00,7.21,7.27,7.19,7.24,624400.0,5.5948,5.6414,5.5793,5.6181,624400.0
2004-03-11 14:30:00,7.23,7.25,7.17,7.2,528800.0,5.6103,5.6258,5.5638,5.587,528800.0
2004-03-11 15:00:00,7.2,7.2,7.07,7.09,783600.0,5.587,5.587,5.4862,5.5017,783600.0
2004-03-11 15:30:00,7.09,7.11,7.01,7.05,1069600.0,5.5017,5.5172,5.4396,5.4707,1069600.0
2004-03-12 09:30:00,7.05,7.15,7.04,7.13,328000.0,5.4707,5.5482,5.4629,5.5327,328000.0
2004-03-12 10:00:00,7.13,7.13,7.06,7.07,258800.0,5.5327,5.5327,5.4784,5.4862,258800.0
2004-03-12 10:30:00,7.07,7.1,7.02,7.03,346800.0,5.4862,5.5095,5.4474,5.4551,346800.0
2004-03-12 11:00:00,7.03,7.15,7.02,7.14,347200.0,5.4551,5.5482,5.4474,5.5405,347200.0
2004-03-12 11:30:00,7.16,7.17,7.1,7.16,359600.0,5.556,5.5638,5.5095,5.556,359600.0
2004-03-12 12:00:00,7.16,7.17,7.09,7.11,294400.0,5.556,5.5638,5.5017,5.5172,294400.0
2004-03-12 12:30:00,7.1,7.13,7.05,7.05,306000.0,5.5095,5.5327,5.4707,5.4707,306000.0
2004-03-12 13:00:00,7.05,7.13,7.05,7.1,302400.0,5.4707,5.5327,5.4707,5.5095,302400.0
2004-03-12 13:30:00,7.11,7.12,7.09,7.11,174400.0,5.5172,5.525,5.5017,5.5172,174400.0
2004-03-12 14:00:00,7.11,7.16,7.11,7.13,247200.0,5.5172,5.556,5.5172,5.5327,247200.0
2004-03-12 14:30:00,7.14,7.21,7.13,7.18,208800.0,5.5405,5.5948,5.5327,5.5715,208800.0
2004-03-12 15:00:00,7.18,7.19,7.15,7.18,324400.0,5.5715,5.5793,5.5482,5.5715,324400.0
2004-03-12 15:30:00,7.18,7.25,7.16,7.24,496800.0,5.5715,5.6258,5.556,5.6181,496800.0
2004-03-15 09:30:00,7.17,7.25,7.13,7.19,346000.0,5.5638,5.6258,5.5327,5.5793,346000.0
2004-03-15 10:00:00,7.2,7.2,7.15,7.18,640400.0,5.587,5.587,5.5482,5.5715,640400.0
2004-03-15 10:30:00,7.18,7.18,7.15,7.15,317600.0,5.5715,5.5715,5.5482,5.5482,317600.0
2004-03-15 11:00:00,7.15,7.16,7.12,7.15,201200.0,5.5482,5.556,5.525,5.5482,201200.0
2004-03-15 11:30:00,7.16,7.16,7.11,7.11,123600.0,5.556,5.556,5.5172,5.5172,123600.0
2004-03-15 12:00:00,7.11,7.11,7.09,7.1,173200.0,5.5172,5.5172,5.5017,5.5095,173200.0
2004-03-15 12:30:00,7.09,7.14,7.04,7.14,220800.0,5.5017,5.5405,5.4629,5.5405,220800.0
2004-03-15 13:00:00,7.14,7.15,7.08,7.09,213600.0,5.5405,5.5482,5.4939,5.5017,213600.0
2004-03-15 13:30:00,7.09,7.14,7.08,7.13,192000.0,5.5017,5.5405,5.4939,5.5327,192000.0
2004-03-15 14:00:00,7.14,7.14,7.11,7.13,413600.0,5.5405,5.5405,5.5172,5.5327,413600.0
2004-03-15 14:30:00,7.13,7.15,7.08,7.08,359600.0,5.5327,5.5482,5.4939,5.4939,359600.0
2004-03-15 15:00:00,7.08,7.13,7.07,7.11,319600.0,5.4939,5.5327,5.4862,5.5172,319600.0
2004-03-15 15:30:00,7.11,7.15,7.07,7.08,1019200.0,5.5172,5.5482,5.4862,5.4939,1019200.0
2004-03-16 09:30:00,7.2,7.24,7.09,7.15,853200.0,5.587,5.6181,5.5017,5.5482,853200.0
2004-03-16 10:00:00,7.15,7.21,7.15,7.16,685600.0,5.5482,5.5948,5.5482,5.556,685600.0
2004-03-16 10:30:00,7.17,7.18,7.09,7.13,348800.0,5.5638,5.5715,5.5017,5.5327,348800.0
2004-03-16 11:00:00,7.14,7.47,7.11,7.36,3190800.0,5.5405,5.7966,5.5172,5.7112,3190800.0
2004-03-16 11:30:00,7.36,7.36,7.24,7.28,1647200.0,5.7112,5.7112,5.6181,5.6491,1647200.0
2004-03-16 12:00:00,7.28,7.3,7.23,7.25,269200.0,5.6491,5.6646,5.6103,5.6258,269200.0
2004-03-16 12:30:00,7.25,7.27,7.21,7.24,217200.0,5.6258,5.6414,5.5948,5.6181,217200.0
2004-03-16 13:00:00,7.24,7.29,7.24,7.28,300000.0,5.6181,5.6569,5.6181,5.6491,300000.0
2004-03-16 13:30:00,7.27,7.28,7.25,7.28,396400.0,5.6414,5.6491,5.6258,5.6491,396400.0
2004-03-16 14:00:00,7.28,7.35,7.26,7.29,522400.0,5.6491,5.7034,5.6336,5.6569,522400.0
2004-03-16 14:30:00,7.28,7.29,7.22,7.23,391600.0,5.6491,5.6569,5.6026,5.6103,391600.0
2004-03-16 15:00:00,7.23,7.25,7.22,7.23,383600.0,5.6103,5.6258,5.6026,5.6103,383600.0
2004-03-16 15:30:00,7.23,7.29,7.21,7.22,639600.0,5.6103,5.6569,5.5948,5.6026,639600.0
2004-03-17 09:30:00,7.44,7.46,7.35,7.4,1152000.0,5.7733,5.7888,5.7034,5.7422,1152000.0
2004-03-17 10:00:00,7.4,7.45,7.39,7.42,342400.0,5.7422,5.781,5.7345,5.7578,342400.0
2004-03-17 10:30:00,7.41,7.45,7.36,7.36,270000.0,5.75,5.781,5.7112,5.7112,270000.0
2004-03-17 11:00:00,7.37,7.39,7.36,7.38,211200.0,5.719,5.7345,5.7112,5.7267,211200.0
2004-03-17 11:30:00,7.38,7.38,7.33,7.35,176400.0,5.7267,5.7267,5.6879,5.7034,176400.0
2004-03-17 12:00:00,7.35,7.37,7.34,7.35,124000.0,5.7034,5.719,5.6957,5.7034,124000.0
2004-03-17 12:30:00,7.35,7.36,7.32,7.33,182000.0,5.7034,5.7112,5.6802,5.6879,182000.0
2004-03-17 13:00:00,7.33,7.33,7.3,7.3,104800.0,5.6879,5.6879,5.6646,5.6646,104800.0
2004-03-17 13:30:00,7.3,7.34,7.3,7.31,172000.0,5.6646,5.6957,5.6646,5.6724,172000.0
2004-03-17 14:00:00,7.31,7.34,7.31,7.31,146800.0,5.6724,5.6957,5.6724,5.6724,146800.0
2004-03-17 14:30:00,7.3,7.34,7.29,7.32,255600.0,5.6646,5.6957,5.6569,5.6802,255600.0
2004-03-17 15:00:00,7.33,7.33,7.29,7.29,218800.0,5.6879,5.6879,5.6569,5.6569,218800.0
2004-03-17 15:30:00,7.29,7.34,7.29,7.31,344000.0,5.6569,5.6957,5.6569,5.6724,344000.0
2004-03-18 09:30:00,7.37,7.37,7.23,7.27,544800.0,5.719,5.719,5.6103,5.6414,544800.0
2004-03-18 10:00:00,7.27,7.27,7.2,7.26,244400.0,5.6414,5.6414,5.587,5.6336,244400.0
2004-03-18 10:30:00,7.25,7.27,7.24,7.26,271600.0,5.6258,5.6414,5.6181,5.6336,271600.0
2004-03-18 11:00:00,7.25,7.25,7.2,7.23,173200.0,5.6258,5.6258,5.587,5.6103,173200.0
2004-03-18 11:30:00,7.23,7.25,7.22,7.24,148400.0,5.6103,5.6258,5.6026,5.6181,148400.0
2004-03-18 12:00:00,7.23,7.24,7.17,7.19,315600.0,5.6103,5.6181,5.5638,5.5793,315600.0
2004-03-18 12:30:00,7.18,7.26,7.18,7.22,350000.0,5.5715,5.6336,5.5715,5.6026,350000.0
2004-03-18 13:00:00,7.22,7.29,7.21,7.26,272800.0,5.6026,5.6569,5.5948,5.6336,272800.0
2004-03-18 13:30:00,7.26,7.3,7.23,7.27,194800.0,5.6336,5.6646,5.6103,5.6414,194800.0
2004-03-18 14:00:00,7.27,7.3,7.22,7.23,280000.0,5.6414,5.6646,5.6026,5.6103,280000.0
2004-03-18 14:30:00,7.23,7.25,7.22,7.25,198800.0,5.6103,5.6258,5.6026,5.6258,198800.0
2004-03-18 15:00:00,7.25,7.3,7.25,7.3,323600.0,5.6258,5.6646,5.6258,5.6646,323600.0
2004-03-18 15:30:00,7.3,7.32,7.25,7.25,459600.0,5.6646,5.6802,5.6258,5.6258,459600.0
2004-03-19 09:30:00,7.28,7.34,7.24,7.28,518000.0,5.6491,5.6957,5.6181,5.6491,518000.0
2004-03-19 10:00:00,7.28,7.3,7.24,7.28,241600.0,5.6491,5.6646,5.6181,5.6491,241600.0
2004-03-19 10:30:00,7.27,7.3,7.26,7.28,213600.0,5.6414,5.6646,5.6336,5.6491,213600.0
2004-03-19 11:00:00,7.28,7.31,7.26,7.28,349200.0,5.6491,5.6724,5.6336,5.6491,349200.0
2004-03-19 11:30:00,7.29,7.32,7.27,7.28,338000.0,5.6569,5.6802,5.6414,5.6491,338000.0
2004-03-19 12:00:00,7.28,7.29,7.28,7.29,208000.0,5.6491,5.6569,5.6491,5.6569,208000.0
2004-03-19 12:30:00,7.29,7.31,7.28,7.3,231200.0,5.6569,5.6724,5.6491,5.6646,231200.0
2004-03-19 13:00:00,7.3,7.31,7.26,7.27,196000.0,5.6646,5.6724,5.6336,5.6414,196000.0
2004-03-19 13:30:00,7.27,7.29,7.26,7.28,188800.0,5.6414,5.6569,5.6336,5.6491,188800.0
2004-03-19 14:00:00,7.28,7.3,7.27,7.3,357200.0,5.6491,5.6646,5.6414,5.6646,357200.0
2004-03-19 14:30:00,7.3,7.31,7.28,7.28,440000.0,5.6646,5.6724,5.6491,5.6491,440000.0
2004-03-19 15:00:00,7.28,7.31,7.24,7.26,538400.0,5.6491,5.6724,5.6181,5.6336,538400.0
2004-03-19 15:30:00,7.26,7.31,7.24,7.26,641600.0,5.6336,5.6724,5.6181,5.6336,641600.0
2004-03-22 09:30:00,7.13,7.21,7.11,7.13,680400.0,5.5327,5.5948,5.5172,5.5327,680400.0
2004-03-22 10:00:00,7.14,7.19,7.12,7.17,358800.0,5.5405,5.5793,5.525,5.5638,358800.0
2004-03-22 10:30:00,7.16,7.18,7.13,7.18,220000.0,5.556,5.5715,5.5327,5.5715,220000.0
2004-03-22 11:00:00,7.19,7.2,7.18,7.2,284800.0,5.5793,5.587,5.5715,5.587,284800.0
2004-03-22 11:30:00,7.2,7.21,7.18,7.2,188800.0,5.587,5.5948,5.5715,5.587,188800.0
2004-03-22 12:00:00,7.2,7.2,7.18,7.2,139200.0,5.587,5.587,5.5715,5.587,139200.0
2004-03-22 12:30:00,7.2,7.2,7.18,7.2,173600.0,5.587,5.587,5.5715,5.587,173600.0
2004-03-22 13:00:00,7.2,7.2,7.12,7.13,346800.0,5.587,5.587,5.525,5.5327,346800.0
2004-03-22 13:30:00,7.14,7.17,7.13,7.15,402000.0,5.5405,5.5638,5.5327,5.5482,402000.0
2004-03-22 14:00:00,7.16,7.16,7.12,7.13,360400.0,5.556,5.556,5.525,5.5327,360400.0
2004-03-22 14:30:00,7.13,7.17,7.13,7.16,578000.0,5.5327,5.5638,5.5327,5.556,578000.0
2004-03-22 15:00:00,7.17,7.18,7.14,7.17,414000.0,5.5638,5.5715,5.5405,5.5638,414000.0
2004-03-22 15:30:00,7.17,7.18,7.14,7.16,475600.0,5.5638,5.5715,5.5405,5.556,475600.0
2004-03-23 09:30:00,7.25,7.28,7.18,7.25,495600.0,5.6258,5.6491,5.5715,5.6258,495600.0
2004-03-23 10:00:00,7.25,7.25,7.22,7.25,203600.0,5.6258,5.6258,5.6026,5.6258,203600.0
2004-03-23 10:30:00,7.25,7.26,7.22,7.26,208000.0,5.6258,5.6336,5.6026,5.6336,208000.0
2004-03-23 11:00:00,7.25,7.26,7.21,7.23,207600.0,5.6258,5.6336,5.5948,5.6103,207600.0
2004-03-23 11:30:00,7.23,7.25,7.21,7.25,135600.0,5.6103,5.6258,5.5948,5.6258,135600.0
2004-03-23 12:00:00,7.25,7.25,7.21,7.22,234800.0,5.6258,5.6258,5.5948,5.6026,234800.0
2004-03-23 12:30:00,7.22,7.25,7.19,7.24,166000.0,5.6026,5.6258,5.5793,5.6181,166000.0
2004-03-23 13:00:00,7.24,7.24,7.21,7.23,117600.0,5.6181,5.6181,5.5948,5.6103,117600.0
2004-03-23 13:30:00,7.23,7.25,7.22,7.23,267600.0,5.6103,5.6258,5.6026,5.6103,267600.0
2004-03-23 14:00:00,7.22,7.24,7.22,7.23,174000.0,5.6026,5.6181,5.6026,5.6103,174000.0
2004-03-23 14:30:00,7.23,7.24,7.22,7.22,218000.0,5.6103,5.6181,5.6026,5.6026,218000.0
2004-03-23 15:00:00,7.22,7.23,7.2,7.21,209200.0,5.6026,5.6103,5.587,5.5948,209200.0
2004-03-23 15:30:00,7.21,7.22,7.13,7.14,742000.0,5.5948,5.6026,5.5327,5.5405,742000.0
2004-03-24 10:00:00,7.24,7.26,7.23,7.25,74400.0,5.6181,5.6336,5.6103,5.6258,74400.0
2004-03-24 10:30:00,7.25,7.27,7.16,7.16,252800.0,5.6258,5.6414,5.556,5.556,252800.0
2004-03-24 11:00:00,7.17,7.19,7.11,7.17,455600.0,5.5638,5.5793,5.5172,5.5638,455600.0
2004-03-24 11:30:00,7.17,7.22,7.17,7.21,283600.0,5.5638,5.6026,5.5638,5.5948,283600.0
2004-03-24 12:00:00,7.21,7.23,7.2,7.22,120800.0,5.5948,5.6103,5.587,5.6026,120800.0
2004-03-24 12:30:00,7.23,7.25,7.22,7.24,256400.0,5.6103,5.6258,5.6026,5.6181,256400.0
2004-03-24 13:00:00,7.24,7.24,7.21,7.23,98800.0,5.6181,5.6181,5.5948,5.6103,98800.0
2004-03-24 13:30:00,7.23,7.24,7.21,7.24,111200.0,5.6103,5.6181,5.5948,5.6181,111200.0
2004-03-24 14:00:00,7.24,7.26,7.22,7.24,254400.0,5.6181,5.6336,5.6026,5.6181,254400.0
2004-03-24 14:30:00,7.25,7.27,7.25,7.26,269200.0,5.6258,5.6414,5.6258,5.6336,269200.0
2004-03-24 15:00:00,7.26,7.28,7.23,7.25,506000.0,5.6336,5.6491,5.6103,5.6258,506000.0
2004-03-24 15:30:00,7.25,7.28,7.24,7.28,705200.0,5.6258,5.6491,5.6181,5.6491,705200.0
2004-03-25 09:30:00,7.31,7.35,7.29,7.32,344000.0,5.6724,5.7034,5.6569,5.6802,344000.0
2004-03-25 10:00:00,7.32,7.34,7.28,7.33,327600.0,5.6802,5.6957,5.6491,5.6879,327600.0
2004-03-25 10:30:00,7.33,7.38,7.3,7.37,228800.0,5.6879,5.7267,5.6646,5.719,228800.0
2004-03-25 11:00:00,7.37,7.45,7.37,7.45,333200.0,5.719,5.781,5.719,5.781,333200.0
2004-03-25 11:30:00,7.44,7.44,7.38,7.41,260800.0,5.7733,5.7733,5.7267,5.75,260800.0
2004-03-25 12:00:00,7.41,7.45,7.41,7.45,146800.0,5.75,5.781,5.75,5.781,146800.0
2004-03-25 12:30:00,7.45,7.46,7.42,7.43,193200.0,5.781,5.7888,5.7578,5.7655,193200.0
2004-03-25 13:00:00,7.43,7.47,7.43,7.47,233200.0,5.7655,5.7966,5.7655,5.7966,233200.0
2004-03-25 13:30:00,7.47,7.48,7.43,7.48,188000.0,5.7966,5.8043,5.7655,5.8043,188000.0
2004-03-25 14:00:00,7.48,7.48,7.46,7.46,236000.0,5.8043,5.8043,5.7888,5.7888,236000.0
2004-03-25 14:30:00,7.45,7.48,7.45,7.46,343600.0,5.781,5.8043,5.781,5.7888,343600.0
2004-03-25 15:00:00,7.46,7.47,7.44,7.45,240000.0,5.7888,5.7966,5.7733,5.781,240000.0
2004-03-25 15:30:00,7.45,7.5,7.2,7.49,882000.0,5.781,5.8198,5.587,5.8121,882000.0
2004-03-26 09:30:00,7.45,7.46,7.41,7.45,356800.0,5.781,5.7888,5.75,5.781,356800.0
2004-03-26 10:00:00,7.44,7.48,7.44,7.47,311600.0,5.7733,5.8043,5.7733,5.7966,311600.0
2004-03-26 10:30:00,7.46,7.47,7.44,7.45,213600.0,5.7888,5.7966,5.7733,5.781,213600.0
2004-03-26 11:00:00,7.45,7.47,7.43,7.46,73200.0,5.781,5.7966,5.7655,5.7888,73200.0
2004-03-26 11:30:00,7.46,7.5,7.46,7.48,244000.0,5.7888,5.8198,5.7888,5.8043,244000.0
2004-03-26 12:00:00,7.48,7.48,7.46,7.48,137200.0,5.8043,5.8043,5.7888,5.8043,137200.0
2004-03-26 12:30:00,7.48,7.48,7.43,7.45,244000.0,5.8043,5.8043,5.7655,5.781,244000.0
2004-03-26 13:00:00,7.44,7.46,7.44,7.45,70800.0,5.7733,5.7888,5.7733,5.781,70800.0
2004-03-26 13:30:00,7.45,7.46,7.44,7.45,186000.0,5.781,5.7888,5.7733,5.781,186000.0
2004-03-26 14:00:00,7.45,7.46,7.45,7.45,186400.0,5.781,5.7888,5.781,5.781,186400.0
2004-03-26 14:30:00,7.45,7.46,7.44,7.45,200400.0,5.781,5.7888,5.7733,5.781,200400.0
2004-03-26 15:00:00,7.45,7.47,7.43,7.44,215600.0,5.781,5.7966,5.7655,5.7733,215600.0
2004-03-26 15:30:00,7.43,7.45,7.4,7.41,448000.0,5.7655,5.781,5.7422,5.75,448000.0
2004-03-29 09:30:00,7.41,7.47,7.36,7.47,373200.0,5.75,5.7966,5.7112,5.7966,373200.0
2004-03-29 10:00:00,7.47,7.5,7.46,7.47,189200.0,5.7966,5.8198,5.7888,5.7966,189200.0
2004-03-29 10:30:00,7.47,7.5,7.46,7.48,90000.0,5.7966,5.8198,5.7888,5.8043,90000.0
2004-03-29 11:00:00,7.48,7.49,7.46,7.48,87600.0,5.8043,5.8121,5.7888,5.8043,87600.0
2004-03-29 11:30:00,7.47,7.49,7.47,7.47,128400.0,5.7966,5.8121,5.7966,5.7966,128400.0
2004-03-29 12:00:00,7.48,7.48,7.47,7.47,84800.0,5.8043,5.8043,5.7966,5.7966,84800.0
2004-03-29 12:30:00,7.47,7.47,7.44,7.45,117600.0,5.7966,5.7966,5.7733,5.781,117600.0
2004-03-29 13:00:00,7.45,7.45,7.44,7.45,111200.0,5.781,5.781,5.7733,5.781,111200.0
2004-03-29 13:30:00,7.45,7.45,7.43,7.43,64400.0,5.781,5.781,5.7655,5.7655,64400.0
2004-03-29 14:00:00,7.43,7.45,7.41,7.41,162000.0,5.7655,5.781,5.75,5.75,162000.0
2004-03-29 14:30:00,7.41,7.45,7.4,7.45,182400.0,5.75,5.781,5.7422,5.781,182400.0
2004-03-29 15:00:00,7.45,7.46,7.43,7.45,178800.0,5.781,5.7888,5.7655,5.781,178800.0
2004-03-29 15:30:00,7.45,7.49,7.42,7.48,722000.0,5.781,5.8121,5.7578,5.8043,722000.0
2004-03-30 09:30:00,7.47,7.55,7.44,7.55,762400.0,5.7966,5.8586,5.7733,5.8586,762400.0
2004-03-30 10:00:00,7.55,7.55,7.53,7.53,202800.0,5.8586,5.8586,5.8431,5.8431,202800.0
2004-03-30 10:30:00,7.53,7.54,7.51,7.54,227200.0,5.8431,5.8509,5.8276,5.8509,227200.0
2004-03-30 11:00:00,7.53,7.55,7.52,7.53,166400.0,5.8431,5.8586,5.8354,5.8431,166400.0
2004-03-30 11:30:00,7.53,7.54,7.51,7.52,115200.0,5.8431,5.8509,5.8276,5.8354,115200.0
2004-03-30 12:00:00,7.52,7.54,7.51,7.53,119200.0,5.8354,5.8509,5.8276,5.8431,119200.0
2004-03-30 12:30:00,7.53,7.53,7.5,7.53,315600.0,5.8431,5.8431,5.8198,5.8431,315600.0
2004-03-30 13:00:00,7.53,7.55,7.52,7.53,178000.0,5.8431,5.8586,5.8354,5.8431,178000.0
2004-03-30 13:30:00,7.53,7.56,7.51,7.55,162000.0,5.8431,5.8664,5.8276,5.8586,162000.0
2004-03-30 14:00:00,7.55,7.57,7.54,7.57,319600.0,5.8586,5.8742,5.8509,5.8742,319600.0
2004-03-30 14:30:00,7.56,7.59,7.55,7.58,322400.0,5.8664,5.8897,5.8586,5.8819,322400.0
2004-03-30 15:00:00,7.57,7.6,7.56,7.56,401600.0,5.8742,5.8974,5.8664,5.8664,401600.0
2004-03-30 15:30:00,7.56,7.61,7.56,7.61,646800.0,5.8664,5.9052,5.8664,5.9052,646800.0
2004-03-31 09:30:00,7.57,7.66,7.56,7.62,1559200.0,5.8742,5.944,5.8664,5.913,1559200.0
2004-03-31 10:00:00,7.61,7.63,7.56,7.59,2105200.0,5.9052,5.9207,5.8664,5.8897,2105200.0
2004-03-31 10:30:00,7.59,7.63,7.57,7.59,308000.0,5.8897,5.9207,5.8742,5.8897,308000.0
2004-03-31 11:00:00,7.59,7.63,7.57,7.62,308400.0,5.8897,5.9207,5.8742,5.913,308400.0
2004-03-31 11:30:00,7.61,7.62,7.6,7.61,185200.0,5.9052,5.913,5.8974,5.9052,185200.0
2004-03-31 12:00:00,7.61,7.65,7.6,7.65,183600.0,5.9052,5.9362,5.8974,5.9362,183600.0
2004-03-31 12:30:00,7.65,7.66,7.65,7.65,178400.0,5.9362,5.944,5.9362,5.9362,178400.0
2004-03-31 13:00:00,7.65,7.66,7.64,7.65,177200.0,5.9362,5.944,5.9285,5.9362,177200.0
2004-03-31 13:30:00,7.65,7.66,7.64,7.64,994400.0,5.9362,5.944,5.9285,5.9285,994400.0
2004-03-31 14:00:00,7.65,7.66,7.64,7.66,190000.0,5.9362,5.944,5.9285,5.944,190000.0
2004-03-31 14:30:00,7.66,7.69,7.66,7.67,392400.0,5.944,5.9673,5.944,5.9518,392400.0
2004-03-31 15:00:00,7.67,7.67,7.62,7.63,597600.0,5.9518,5.9518,5.913,5.9207,597600.0
2004-03-31 15:30:00,7.62,7.69,7.62,7.66,972800.0,5.913,5.9673,5.913,5.944,972800.0
2004-04-01 09:30:00,7.59,7.64,7.48,7.54,949600.0,5.8897,5.9285,5.8043,5.8509,949600.0
2004-04-01 10:00:00,7.54,7.57,7.53,7.57,757600.0,5.8509,5.8742,5.8431,5.8742,757600.0
2004-04-01 10:30:00,7.57,7.6,7.56,7.56,538000.0,5.8742,5.8974,5.8664,5.8664,538000.0
2004-04-01 11:00:00,7.56,7.57,7.53,7.55,348400.0,5.8664,5.8742,5.8431,5.8586,348400.0
2004-04-01 11:30:00,7.55,7.56,7.53,7.54,481200.0,5.8586,5.8664,5.8431,5.8509,481200.0
2004-04-01 12:00:00,7.53,7.56,7.52,7.55,340800.0,5.8431,5.8664,5.8354,5.8586,340800.0
2004-04-01 12:30:00,7.55,7.56,7.51,7.51,382400.0,5.8586,5.8664,5.8276,5.8276,382400.0
2004-04-01 13:00:00,7.51,7.54,7.5,7.54,435200.0,5.8276,5.8509,5.8198,5.8509,435200.0
2004-04-01 13:30:00,7.53,7.55,7.51,7.53,339200.0,5.8431,5.8586,5.8276,5.8431,339200.0
2004-04-01 14:00:00,7.53,7.57,7.51,7.57,382400.0,5.8431,5.8742,5.8276,5.8742,382400.0
2004-04-01 14:30:00,7.57,7.59,7.55,7.55,187600.0,5.8742,5.8897,5.8586,5.8586,187600.0
2004-04-01 15:00:00,7.55,7.57,7.54,7.55,364800.0,5.8586,5.8742,5.8509,5.8586,364800.0
2004-04-01 15:30:00,7.55,7.62,7.54,7.62,993600.0,5.8586,5.913,5.8509,5.913,993600.0
2004-04-02 09:30:00,7.71,7.76,7.61,7.63,506800.0,5.9828,6.0216,5.9052,5.9207,506800.0
2004-04-02 10:00:00,7.63,7.65,7.58,7.59,342000.0,5.9207,5.9362,5.8819,5.8897,342000.0
2004-04-02 10:30:00,7.59,7.6,7.58,7.59,271600.0,5.8897,5.8974,5.8819,5.8897,271600.0
2004-04-02 11:00:00,7.6,7.61,7.58,7.58,264000.0,5.8974,5.9052,5.8819,5.8819,264000.0
2004-04-02 11:30:00,7.57,7.62,7.57,7.61,266000.0,5.8742,5.913,5.8742,5.9052,266000.0
2004-04-02 12:00:00,7.62,7.66,7.6,7.64,365200.0,5.913,5.944,5.8974,5.9285,365200.0
2004-04-02 12:30:00,7.64,7.66,7.62,7.63,184800.0,5.9285,5.944,5.913,5.9207,184800.0
2004-04-02 13:00:00,7.62,7.67,7.62,7.63,451200.0,5.913,5.9518,5.913,5.9207,451200.0
2004-04-02 13:30:00,7.63,7.7,7.63,7.7,364400.0,5.9207,5.975,5.9207,5.975,364400.0
2004-04-02 14:00:00,7.7,7.7,7.65,7.65,194800.0,5.975,5.975,5.9362,5.9362,194800.0
2004-04-02 14:30:00,7.65,7.67,7.65,7.67,147600.0,5.9362,5.9518,5.9362,5.9518,147600.0
2004-04-02 15:00:00,7.66,7.66,7.62,7.65,489600.0,5.944,5.944,5.913,5.9362,489600.0
2004-04-02 15:30:00,7.64,7.68,7.63,7.68,310400.0,5.9285,5.9595,5.9207,5.9595,310400.0
2004-04-05 09:30:00,7.7,7.74,7.68,7.73,192000.0,5.975,6.0061,5.9595,5.9983,192000.0
2004-04-05 10:00:00,7.73,7.76,7.73,7.74,210400.0,5.9983,6.0216,5.9983,6.0061,210400.0
2004-04-05 10:30:00,7.74,7.75,7.7,7.7,186800.0,6.0061,6.0138,5.975,5.975,186800.0
2004-04-05 11:00:00,7.7,7.71,7.66,7.69,221200.0,5.975,5.9828,5.944,5.9673,221200.0
2004-04-05 11:30:00,7.68,7.76,7.68,7.76,310800.0,5.9595,6.0216,5.9595,6.0216,310800.0
2004-04-05 12:00:00,7.75,7.77,7.72,7.74,202800.0,6.0138,6.0294,5.9906,6.0061,202800.0
2004-04-05 12:30:00,7.73,7.74,7.68,7.72,160800.0,5.9983,6.0061,5.9595,5.9906,160800.0
2004-04-05 13:00:00,7.71,7.73,7.69,7.72,727200.0,5.9828,5.9983,5.9673,5.9906,727200.0
2004-04-05 13:30:00,7.71,7.74,7.71,7.74,83200.0,5.9828,6.0061,5.9828,6.0061,83200.0
2004-04-05 14:00:00,7.74,7.75,7.73,7.75,258400.0,6.0061,6.0138,5.9983,6.0138,258400.0
2004-04-05 14:30:00,7.74,7.76,7.74,7.74,136800.0,6.0061,6.0216,6.0061,6.0061,136800.0
2004-04-05 15:00:00,7.74,7.76,7.73,7.75,182000.0,6.0061,6.0216,5.9983,6.0138,182000.0
2004-04-05 15:30:00,7.75,7.84,7.75,7.84,461200.0,6.0138,6.0837,6.0138,6.0837,461200.0
2004-04-06 09:30:00,7.71,7.8,7.71,7.75,300400.0,5.9828,6.0526,5.9828,6.0138,300400.0
2004-04-06 10:00:00,7.75,7.81,7.75,7.81,273200.0,6.0138,6.0604,6.0138,6.0604,273200.0
2004-04-06 10:30:00,7.81,7.82,7.79,7.81,85600.0,6.0604,6.0682,6.0449,6.0604,85600.0
2004-04-06 11:00:00,7.81,7.82,7.78,7.81,164000.0,6.0604,6.0682,6.0371,6.0604,164000.0
2004-04-06 11:30:00,7.8,7.82,7.77,7.8,280400.0,6.0526,6.0682,6.0294,6.0526,280400.0
2004-04-06 12:00:00,7.81,7.83,7.81,7.81,114000.0,6.0604,6.0759,6.0604,6.0604,114000.0
2004-04-06 12:30:00,7.81,7.83,7.81,7.82,332000.0,6.0604,6.0759,6.0604,6.0682,332000.0
2004-04-06 13:00:00,7.82,7.86,7.81,7.84,218400.0,6.0682,6.0992,6.0604,6.0837,218400.0
2004-04-06 13:30:00,7.83,7.86,7.83,7.83,150800.0,6.0759,6.0992,6.0759,6.0759,150800.0
2004-04-06 14:00:00,7.83,7.87,7.83,7.86,132400.0,6.0759,6.107,6.0759,6.0992,132400.0
2004-04-06 14:30:00,7.86,7.88,7.85,7.85,202400.0,6.0992,6.1147,6.0914,6.0914,202400.0
2004-04-06 15:00:00,7.84,7.86,7.82,7.84,296800.0,6.0837,6.0992,6.0682,6.0837,296800.0
2004-04-06 15:30:00,7.83,7.87,7.83,7.84,252000.0,6.0759,6.107,6.0759,6.0837,252000.0
2004-04-07 09:30:00,7.84,7.87,7.82,7.82,204400.0,6.0837,6.107,6.0682,6.0682,204400.0
2004-04-07 10:00:00,7.81,7.82,7.78,7.82,350400.0,6.0604,6.0682,6.0371,6.0682,350400.0
2004-04-07 10:30:00,7.81,7.83,7.76,7.77,282400.0,6.0604,6.0759,6.0216,6.0294,282400.0
2004-04-07 11:00:00,7.77,7.77,7.76,7.77,210000.0,6.0294,6.0294,6.0216,6.0294,210000.0
2004-04-07 11:30:00,7.76,7.79,7.76,7.77,217600.0,6.0216,6.0449,6.0216,6.0294,217600.0
2004-04-07 12:00:00,7.76,7.78,7.76,7.77,217600.0,6.0216,6.0371,6.0216,6.0294,217600.0
2004-04-07 12:30:00,7.78,7.8,7.76,7.78,305200.0,6.0371,6.0526,6.0216,6.0371,305200.0
2004-04-07 13:00:00,7.78,7.81,7.76,7.77,300800.0,6.0371,6.0604,6.0216,6.0294,300800.0
2004-04-07 13:30:00,7.77,7.79,7.76,7.77,66000.0,6.0294,6.0449,6.0216,6.0294,66000.0
2004-04-07 14:00:00,7.77,7.79,7.76,7.78,154000.0,6.0294,6.0449,6.0216,6.0371,154000.0
2004-04-07 14:30:00,7.78,7.86,7.77,7.86,364400.0,6.0371,6.0992,6.0294,6.0992,364400.0
2004-04-07 15:00:00,7.86,7.93,7.83,7.84,940000.0,6.0992,6.1535,6.0759,6.0837,940000.0
2004-04-07 15:30:00,7.84,7.86,7.82,7.85,521200.0,6.0837,6.0992,6.0682,6.0914,521200.0
2004-04-08 09:30:00,7.88,7.88,7.7,7.7,854000.0,6.1147,6.1147,5.975,5.975,854000.0
2004-04-08 10:00:00,7.7,7.7,7.61,7.62,776000.0,5.975,5.975,5.9052,5.913,776000.0
2004-04-08 10:30:00,7.62,7.68,7.61,7.67,616000.0,5.913,5.9595,5.9052,5.9518,616000.0
2004-04-08 11:00:00,7.67,7.67,7.61,7.61,650000.0,5.9518,5.9518,5.9052,5.9052,650000.0
2004-04-08 11:30:00,7.61,7.66,7.61,7.65,361600.0,5.9052,5.944,5.9052,5.9362,361600.0
2004-04-08 12:00:00,7.66,7.7,7.65,7.69,208000.0,5.944,5.975,5.9362,5.9673,208000.0
2004-04-08 12:30:00,7.68,7.69,7.66,7.66,138800.0,5.9595,5.9673,5.944,5.944,138800.0
2004-04-08 13:00:00,7.67,7.68,7.63,7.65,348800.0,5.9518,5.9595,5.9207,5.9362,348800.0
2004-04-08 13:30:00,7.65,7.65,7.62,7.63,510800.0,5.9362,5.9362,5.913,5.9207,510800.0
2004-04-08 14:00:00,7.63,7.63,7.6,7.62,502400.0,5.9207,5.9207,5.8974,5.913,502400.0
2004-04-08 14:30:00,7.62,7.63,7.62,7.63,158400.0,5.913,5.9207,5.913,5.9207,158400.0
2004-04-08 15:00:00,7.63,7.63,7.61,7.61,281200.0,5.9207,5.9207,5.9052,5.9052,281200.0
2004-04-08 15:30:00,7.61,7.75,7.61,7.62,457200.0,5.9052,6.0138,5.9052,5.913,457200.0
2004-04-12 09:30:00,7.64,7.74,7.63,7.74,320000.0,5.9285,6.0061,5.9207,6.0061,320000.0
2004-04-12 10:00:00,7.74,7.78,7.71,7.73,484800.0,6.0061,6.0371,5.9828,5.9983,484800.0
2004-04-12 10:30:00,7.73,7.76,7.71,7.71,181600.0,5.9983,6.0216,5.9828,5.9828,181600.0
2004-04-12 11:00:00,7.71,7.71,7.66,7.7,577200.0,5.9828,5.9828,5.944,5.975,577200.0
2004-04-12 11:30:00,7.7,7.7,7.68,7.7,106800.0,5.975,5.975,5.9595,5.975,106800.0
2004-04-12 12:00:00,7.7,7.7,7.7,7.7,62000.0,5.975,5.975,5.975,5.975,62000.0
2004-04-12 12:30:00,7.7,7.7,7.7,7.7,473600.0,5.975,5.975,5.975,5.975,473600.0
2004-04-12 13:00:00,7.7,7.7,7.7,7.7,170000.0,5.975,5.975,5.975,5.975,170000.0
2004-04-12 13:30:00,7.7,7.7,7.7,7.7,110400.0,5.975,5.975,5.975,5.975,110400.0
2004-04-12 14:00:00,7.7,7.71,7.7,7.71,86000.0,5.975,5.9828,5.975,5.9828,86000.0
2004-04-12 14:30:00,7.71,7.72,7.7,7.71,130800.0,5.9828,5.9906,5.975,5.9828,130800.0
2004-04-12 15:00:00,7.71,7.73,7.7,7.71,372000.0,5.9828,5.9983,5.975,5.9828,372000.0
2004-04-12 15:30:00,7.71,7.74,7.71,7.71,141600.0,5.9828,6.0061,5.9828,5.9828,141600.0
2004-04-13 09:30:00,7.75,7.77,7.66,7.69,512400.0,6.0138,6.0294,5.944,5.9673,512400.0
2004-04-13 10:00:00,7.69,7.69,7.66,7.66,329200.0,5.9673,5.9673,5.944,5.944,329200.0
2004-04-13 10:30:00,7.67,7.67,7.66,7.66,222800.0,5.9518,5.9518,5.944,5.944,222800.0
2004-04-13 11:00:00,7.66,7.66,7.66,7.66,94800.0,5.944,5.944,5.944,5.944,94800.0
2004-04-13 11:30:00,7.66,7.66,7.65,7.65,135600.0,5.944,5.944,5.9362,5.9362,135600.0
2004-04-13 12:00:00,7.65,7.65,7.62,7.63,318800.0,5.9362,5.9362,5.913,5.9207,318800.0
2004-04-13 12:30:00,7.62,7.63,7.61,7.61,490000.0,5.913,5.9207,5.9052,5.9052,490000.0
2004-04-13 13:00:00,7.61,7.62,7.61,7.61,64400.0,5.9052,5.913,5.9052,5.9052,64400.0
2004-04-13 13:30:00,7.61,7.61,7.61,7.61,250800.0,5.9052,5.9052,5.9052,5.9052,250800.0
2004-04-13 14:00:00,7.61,7.61,7.58,7.58,370000.0,5.9052,5.9052,5.8819,5.8819,370000.0
2004-04-13 14:30:00,7.58,7.58,7.56,7.57,296000.0,5.8819,5.8819,5.8664,5.8742,296000.0
2004-04-13 15:00:00,7.57,7.58,7.56,7.56,332800.0,5.8742,5.8819,5.8664,5.8664,332800.0
2004-04-13 15:30:00,7.57,7.57,7.55,7.56,676800.0,5.8742,5.8742,5.8586,5.8664,676800.0
2004-04-14 09:30:00,7.59,7.62,7.54,7.57,343200.0,5.8897,5.913,5.8509,5.8742,343200.0
2004-04-14 10:00:00,7.58,7.65,7.57,7.58,316400.0,5.8819,5.9362,5.8742,5.8819,316400.0
2004-04-14 10:30:00,7.58,7.63,7.57,7.6,174000.0,5.8819,5.9207,5.8742,5.8974,174000.0
2004-04-14 11:00:00,7.6,7.64,7.59,7.6,428000.0,5.8974,5.9285,5.8897,5.8974,428000.0
2004-04-14 11:30:00,7.61,7.64,7.61,7.63,178800.0,5.9052,5.9285,5.9052,5.9207,178800.0
2004-04-14 12:00:00,7.63,7.64,7.63,7.64,123200.0,5.9207,5.9285,5.9207,5.9285,123200.0
2004-04-14 12:30:00,7.63,7.63,7.62,7.63,630800.0,5.9207,5.9207,5.913,5.9207,630800.0
2004-04-14 13:00:00,7.63,7.64,7.61,7.63,999600.0,5.9207,5.9285,5.9052,5.9207,999600.0
2004-04-14 13:30:00,7.63,7.63,7.63,7.63,98800.0,5.9207,5.9207,5.9207,5.9207,98800.0
2004-04-14 14:00:00,7.63,7.63,7.62,7.62,175600.0,5.9207,5.9207,5.913,5.913,175600.0
2004-04-14 14:30:00,7.62,7.64,7.61,7.64,310800.0,5.913,5.9285,5.9052,5.9285,310800.0
2004-04-14 15:00:00,7.64,7.65,7.6,7.64,453200.0,5.9285,5.9362,5.8974,5.9285,453200.0
2004-04-14 15:30:00,7.65,7.67,7.62,7.67,343600.0,5.9362,5.9518,5.913,5.9518,343600.0
2004-04-15 09:30:00,7.65,7.74,7.62,7.65,537600.0,5.9362,6.0061,5.913,5.9362,537600.0
2004-04-15 10:00:00,7.67,7.74,7.66,7.69,187600.0,5.9518,6.0061,5.944,5.9673,187600.0
2004-04-15 10:30:00,7.7,7.71,7.64,7.65,111600.0,5.975,5.9828,5.9285,5.9362,111600.0
2004-04-15 11:00:00,7.65,7.68,7.62,7.65,190400.0,5.9362,5.9595,5.913,5.9362,190400.0
2004-04-15 11:30:00,7.65,7.67,7.64,7.66,68000.0,5.9362,5.9518,5.9285,5.944,68000.0
2004-04-15 12:00:00,7.67,7.7,7.64,7.69,158000.0,5.9518,5.975,5.9285,5.9673,158000.0
2004-04-15 12:30:00,7.69,7.71,7.66,7.71,90800.0,5.9673,5.9828,5.944,5.9828,90800.0
2004-04-15 13:00:00,7.71,7.72,7.66,7.66,114000.0,5.9828,5.9906,5.944,5.944,114000.0
2004-04-15 13:30:00,7.66,7.68,7.66,7.66,142000.0,5.944,5.9595,5.944,5.944,142000.0
2004-04-15 14:00:00,7.66,7.7,7.65,7.69,311200.0,5.944,5.975,5.9362,5.9673,311200.0
2004-04-15 14:30:00,7.68,7.71,7.68,7.71,127200.0,5.9595,5.9828,5.9595,5.9828,127200.0
2004-04-15 15:00:00,7.71,7.73,7.67,7.7,135200.0,5.9828,5.9983,5.9518,5.975,135200.0
2004-04-15 15:30:00,7.7,7.73,7.69,7.69,211200.0,5.975,5.9983,5.9673,5.9673,211200.0
2004-04-16 09:30:00,7.7,7.75,7.66,7.73,767600.0,5.975,6.0138,5.944,5.9983,767600.0
2004-04-16 10:00:00,7.73,7.81,7.73,7.8,682000.0,5.9983,6.0604,5.9983,6.0526,682000.0
2004-04-16 10:30:00,7.79,7.84,7.75,7.76,224000.0,6.0449,6.0837,6.0138,6.0216,224000.0
2004-04-16 11:00:00,7.76,7.85,7.75,7.82,160000.0,6.0216,6.0914,6.0138,6.0682,160000.0
2004-04-16 11:30:00,7.81,7.81,7.77,7.78,120000.0,6.0604,6.0604,6.0294,6.0371,120000.0
2004-04-16 12:00:00,7.78,7.78,7.73,7.75,212800.0,6.0371,6.0371,5.9983,6.0138,212800.0
2004-04-16 12:30:00,7.75,7.78,7.73,7.76,128000.0,6.0138,6.0371,5.9983,6.0216,128000.0
2004-04-16 13:00:00,7.76,7.76,7.72,7.73,135200.0,6.0216,6.0216,5.9906,5.9983,135200.0
2004-04-16 13:30:00,7.74,7.74,7.72,7.74,96400.0,6.0061,6.0061,5.9906,6.0061,96400.0
2004-04-16 14:00:00,7.74,7.75,7.74,7.75,80400.0,6.0061,6.0138,6.0061,6.0138,80400.0
2004-04-16 14:30:00,7.75,7.75,7.73,7.74,275200.0,6.0138,6.0138,5.9983,6.0061,275200.0
2004-04-16 15:00:00,7.74,7.78,7.73,7.74,496400.0,6.0061,6.0371,5.9983,6.0061,496400.0
2004-04-16 15:30:00,7.73,7.8,7.73,7.75,350400.0,5.9983,6.0526,5.9983,6.0138,350400.0
2004-04-19 09:30:00,7.72,7.75,7.67,7.71,397600.0,5.9906,6.0138,5.9518,5.9828,397600.0
2004-04-19 10:00:00,7.69,7.73,7.66,7.71,543600.0,5.9673,5.9983,5.944,5.9828,543600.0
2004-04-19 10:30:00,7.71,7.73,7.69,7.7,300000.0,5.9828,5.9983,5.9673,5.975,300000.0
2004-04-19 11:00:00,7.71,7.76,7.71,7.75,277600.0,5.9828,6.0216,5.9828,6.0138,277600.0
2004-04-19 11:30:00,7.75,7.75,7.7,7.74,178400.0,6.0138,6.0138,5.975,6.0061,178400.0
2004-04-19 12:00:00,7.73,7.75,7.72,7.73,148800.0,5.9983,6.0138,5.9906,5.9983,148800.0
2004-04-19 12:30:00,7.73,7.74,7.73,7.74,99200.0,5.9983,6.0061,5.9983,6.0061,99200.0
2004-04-19 13:00:00,7.73,7.75,7.73,7.73,128400.0,5.9983,6.0138,5.9983,5.9983,128400.0
2004-04-19 13:30:00,7.73,7.75,7.73,7.74,112400.0,5.9983,6.0138,5.9983,6.0061,112400.0
2004-04-19 14:00:00,7.74,7.75,7.73,7.73,213600.0,6.0061,6.0138,5.9983,5.9983,213600.0
2004-04-19 14:30:00,7.73,7.75,7.7,7.75,129600.0,5.9983,6.0138,5.975,6.0138,129600.0
2004-04-19 15:00:00,7.74,7.75,7.73,7.75,176400.0,6.0061,6.0138,5.9983,6.0138,176400.0
2004-04-19 15:30:00,7.75,7.77,7.73,7.76,534000.0,6.0138,6.0294,5.9983,6.0216,534000.0
2004-04-20 09:30:00,7.78,7.81,7.75,7.81,167600.0,6.0371,6.0604,6.0138,6.0604,167600.0
2004-04-20 10:00:00,7.82,7.83,7.78,7.79,211600.0,6.0682,6.0759,6.0371,6.0449,211600.0
2004-04-20 10:30:00,7.79,7.8,7.78,7.79,130800.0,6.0449,6.0526,6.0371,6.0449,130800.0
2004-04-20 11:00:00,7.79,7.79,7.74,7.75,276400.0,6.0449,6.0449,6.0061,6.0138,276400.0
2004-04-20 11:30:00,7.75,7.75,7.74,7.75,152400.0,6.0138,6.0138,6.0061,6.0138,152400.0
2004-04-20 12:00:00,7.75,7.78,7.75,7.78,105200.0,6.0138,6.0371,6.0138,6.0371,105200.0
2004-04-20 12:30:00,7.78,7.79,7.76,7.76,106400.0,6.0371,6.0449,6.0216,6.0216,106400.0
2004-04-20 13:00:00,7.76,7.76,7.75,7.76,211600.0,6.0216,6.0216,6.0138,6.0216,211600.0
2004-04-20 13:30:00,7.75,7.76,7.75,7.75,367200.0,6.0138,6.0216,6.0138,6.0138,367200.0
2004-04-20 14:00:00,7.75,7.75,7.74,7.75,404800.0,6.0138,6.0138,6.0061,6.0138,404800.0
2004-04-20 14:30:00,7.74,7.75,7.67,7.67,657600.0,6.0061,6.0138,5.9518,5.9518,657600.0
2004-04-20 15:00:00,7.67,7.72,7.65,7.68,504800.0,5.9518,5.9906,5.9362,5.9595,504800.0
2004-04-20 15:30:00,7.68,7.68,7.63,7.64,944800.0,5.9595,5.9595,5.9207,5.9285,944800.0
2004-04-21 09:30:00,7.66,7.68,7.63,7.66,348000.0,5.944,5.9595,5.9207,5.944,348000.0
2004-04-21 10:00:00,7.67,7.71,7.63,7.65,536800.0,5.9518,5.9828,5.9207,5.9362,536800.0
2004-04-21 10:30:00,7.64,7.65,7.63,7.64,288800.0,5.9285,5.9362,5.9207,5.9285,288800.0
2004-04-21 11:00:00,7.64,7.68,7.63,7.67,320800.0,5.9285,5.9595,5.9207,5.9518,320800.0
2004-04-21 11:30:00,7.66,7.66,7.61,7.65,207600.0,5.944,5.944,5.9052,5.9362,207600.0
2004-04-21 12:00:00,7.65,7.68,7.63,7.67,132000.0,5.9362,5.9595,5.9207,5.9518,132000.0
2004-04-21 12:30:00,7.67,7.67,7.66,7.66,88400.0,5.9518,5.9518,5.944,5.944,88400.0
2004-04-21 13:00:00,7.67,7.67,7.66,7.66,172000.0,5.9518,5.9518,5.944,5.944,172000.0
2004-04-21 13:30:00,7.66,7.66,7.66,7.66,67200.0,5.944,5.944,5.944,5.944,67200.0
2004-04-21 14:00:00,7.66,7.68,7.64,7.66,262800.0,5.944,5.9595,5.9285,5.944,262800.0
2004-04-21 14:30:00,7.67,7.67,7.63,7.64,275600.0,5.9518,5.9518,5.9207,5.9285,275600.0
2004-04-21 15:00:00,7.63,7.66,7.62,7.66,507200.0,5.9207,5.944,5.913,5.944,507200.0
2004-04-21 15:30:00,7.66,7.68,7.65,7.68,621200.0,5.944,5.9595,5.9362,5.9595,621200.0
2004-04-22 09:30:00,7.62,7.68,7.62,7.67,260000.0,5.913,5.9595,5.913,5.9518,260000.0
2004-04-22 10:00:00,7.67,7.68,7.64,7.64,188000.0,5.9518,5.9595,5.9285,5.9285,188000.0
2004-04-22 10:30:00,7.64,7.68,7.64,7.68,119600.0,5.9285,5.9595,5.9285,5.9595,119600.0
2004-04-22 11:00:00,7.68,7.78,7.67,7.75,472800.0,5.9595,6.0371,5.9518,6.0138,472800.0
2004-04-22 11:30:00,7.76,7.83,7.76,7.82,156400.0,6.0216,6.0759,6.0216,6.0682,156400.0
2004-04-22 12:00:00,7.82,7.82,7.8,7.81,200800.0,6.0682,6.0682,6.0526,6.0604,200800.0
2004-04-22 12:30:00,7.81,7.82,7.76,7.76,195200.0,6.0604,6.0682,6.0216,6.0216,195200.0
2004-04-22 13:00:00,7.76,7.77,7.74,7.77,135200.0,6.0216,6.0294,6.0061,6.0294,135200.0
2004-04-22 13:30:00,7.78,7.81,7.78,7.8,169600.0,6.0371,6.0604,6.0371,6.0526,169600.0
2004-04-22 14:00:00,7.8,7.81,7.78,7.79,183600.0,6.0526,6.0604,6.0371,6.0449,183600.0
2004-04-22 14:30:00,7.79,7.79,7.77,7.78,140400.0,6.0449,6.0449,6.0294,6.0371,140400.0
2004-04-22 15:00:00,7.79,7.79,7.75,7.76,335600.0,6.0449,6.0449,6.0138,6.0216,335600.0
2004-04-22 15:30:00,7.76,7.81,7.74,7.8,322400.0,6.0216,6.0604,6.0061,6.0526,322400.0
2004-04-23 09:30:00,7.77,7.78,7.69,7.77,437200.0,6.0294,6.0371,5.9673,6.0294,437200.0
2004-04-23 10:00:00,7.77,7.79,7.72,7.75,163200.0,6.0294,6.0449,5.9906,6.0138,163200.0
2004-04-23 10:30:00,7.75,7.78,7.74,7.76,95200.0,6.0138,6.0371,6.0061,6.0216,95200.0
2004-04-23 11:00:00,7.75,7.78,7.75,7.75,120800.0,6.0138,6.0371,6.0138,6.0138,120800.0
2004-04-23 11:30:00,7.75,7.76,7.74,7.76,149600.0,6.0138,6.0216,6.0061,6.0216,149600.0
2004-04-23 12:00:00,7.76,7.8,7.75,7.78,102000.0,6.0216,6.0526,6.0138,6.0371,102000.0
2004-04-23 12:30:00,7.78,7.79,7.76,7.78,59200.0,6.0371,6.0449,6.0216,6.0371,59200.0
2004-04-23 13:00:00,7.78,7.79,7.77,7.79,57600.0,6.0371,6.0449,6.0294,6.0449,57600.0
2004-04-23 13:30:00,7.79,7.8,7.77,7.79,62000.0,6.0449,6.0526,6.0294,6.0449,62000.0
2004-04-23 14:00:00,7.78,7.81,7.77,7.81,112000.0,6.0371,6.0604,6.0294,6.0604,112000.0
2004-04-23 14:30:00,7.81,7.85,7.8,7.83,197200.0,6.0604,6.0914,6.0526,6.0759,197200.0
2004-04-23 15:00:00,7.83,7.85,7.81,7.85,216400.0,6.0759,6.0914,6.0604,6.0914,216400.0
2004-04-23 15:30:00,7.86,7.86,7.81,7.86,368800.0,6.0992,6.0992,6.0604,6.0992,368800.0
2004-04-26 09:30:00,7.87,7.88,7.82,7.88,222800.0,6.107,6.1147,6.0682,6.1147,222800.0
2004-04-26 10:00:00,7.88,7.88,7.75,7.78,418400.0,6.1147,6.1147,6.0138,6.0371,418400.0
2004-04-26 10:30:00,7.78,7.8,7.77,7.77,145200.0,6.0371,6.0526,6.0294,6.0294,145200.0
2004-04-26 11:00:00,7.77,7.78,7.77,7.78,152800.0,6.0294,6.0371,6.0294,6.0371,152800.0
2004-04-26 11:30:00,7.78,7.83,7.78,7.82,98400.0,6.0371,6.0759,6.0371,6.0682,98400.0
2004-04-26 12:00:00,7.82,7.83,7.81,7.81,65200.0,6.0682,6.0759,6.0604,6.0604,65200.0
2004-04-26 12:30:00,7.82,7.84,7.81,7.83,140000.0,6.0682,6.0837,6.0604,6.0759,140000.0
2004-04-26 13:00:00,7.83,7.83,7.82,7.83,61600.0,6.0759,6.0759,6.0682,6.0759,61600.0
2004-04-26 13:30:00,7.83,7.83,7.81,7.81,88000.0,6.0759,6.0759,6.0604,6.0604,88000.0
2004-04-26 14:00:00,7.81,7.82,7.77,7.77,278800.0,6.0604,6.0682,6.0294,6.0294,278800.0
2004-04-26 14:30:00,7.77,7.77,7.75,7.77,430400.0,6.0294,6.0294,6.0138,6.0294,430400.0
2004-04-26 15:00:00,7.77,7.78,7.74,7.77,387600.0,6.0294,6.0371,6.0061,6.0294,387600.0
2004-04-26 15:30:00,7.77,7.79,7.75,7.77,412400.0,6.0294,6.0449,6.0138,6.0294,412400.0
2004-04-27 09:30:00,7.84,7.88,7.79,7.86,366800.0,6.0837,6.1147,6.0449,6.0992,366800.0
2004-04-27 10:00:00,7.86,7.96,7.83,7.93,420800.0,6.0992,6.1768,6.0759,6.1535,420800.0
2004-04-27 10:30:00,7.94,7.94,7.85,7.92,269200.0,6.1613,6.1613,6.0914,6.1458,269200.0
2004-04-27 11:00:00,7.91,7.94,7.89,7.93,106400.0,6.138,6.1613,6.1225,6.1535,106400.0
2004-04-27 11:30:00,7.93,7.93,7.88,7.92,305600.0,6.1535,6.1535,6.1147,6.1458,305600.0
2004-04-27 12:00:00,7.92,7.92,7.88,7.88,142800.0,6.1458,6.1458,6.1147,6.1147,142800.0
2004-04-27 12:30:00,7.88,7.9,7.87,7.88,439200.0,6.1147,6.1302,6.107,6.1147,439200.0
2004-04-27 13:00:00,7.88,7.89,7.87,7.88,102400.0,6.1147,6.1225,6.107,6.1147,102400.0
2004-04-27 13:30:00,7.88,7.89,7.88,7.89,156800.0,6.1147,6.1225,6.1147,6.1225,156800.0
2004-04-27 14:00:00,7.9,7.9,7.87,7.87,168000.0,6.1302,6.1302,6.107,6.107,168000.0
2004-04-27 14:30:00,7.87,7.89,7.86,7.89,258400.0,6.107,6.1225,6.0992,6.1225,258400.0
2004-04-27 15:00:00,7.88,7.89,7.87,7.88,226800.0,6.1147,6.1225,6.107,6.1147,226800.0
2004-04-27 15:30:00,7.88,7.89,7.87,7.89,219200.0,6.1147,6.1225,6.107,6.1225,219200.0
2004-04-28 09:30:00,7.88,7.89,7.73,7.78,343600.0,6.1147,6.1225,5.9983,6.0371,343600.0
2004-04-28 10:00:00,7.77,7.81,7.71,7.79,231200.0,6.0294,6.0604,5.9828,6.0449,231200.0
2004-04-28 10:30:00,7.79,7.8,7.76,7.76,84000.0,6.0449,6.0526,6.0216,6.0216,84000.0
2004-04-28 11:00:00,7.76,7.78,7.69,7.7,374000.0,6.0216,6.0371,5.9673,5.975,374000.0
2004-04-28 11:30:00,7.7,7.77,7.7,7.77,185200.0,5.975,6.0294,5.975,6.0294,185200.0
2004-04-28 12:00:00,7.77,7.81,7.76,7.8,94000.0,6.0294,6.0604,6.0216,6.0526,94000.0
2004-04-28 12:30:00,7.79,7.83,7.79,7.81,249200.0,6.0449,6.0759,6.0449,6.0604,249200.0
2004-04-28 13:00:00,7.81,7.82,7.79,7.8,145600.0,6.0604,6.0682,6.0449,6.0526,145600.0
2004-04-28 13:30:00,7.8,7.81,7.78,7.79,80800.0,6.0526,6.0604,6.0371,6.0449,80800.0
2004-04-28 14:00:00,7.79,7.79,7.77,7.78,92000.0,6.0449,6.0449,6.0294,6.0371,92000.0
2004-04-28 14:30:00,7.79,7.81,7.73,7.76,284400.0,6.0449,6.0604,5.9983,6.0216,284400.0
2004-04-28 15:00:00,7.77,7.77,7.72,7.73,232400.0,6.0294,6.0294,5.9906,5.9983,232400.0
2004-04-28 15:30:00,7.73,7.77,7.72,7.76,525600.0,5.9983,6.0294,5.9906,6.0216,525600.0
2004-04-29 09:30:00,7.78,7.83,7.7,7.75,735600.0,6.0371,6.0759,5.975,6.0138,735600.0
2004-04-29 10:00:00,7.75,7.78,7.73,7.73,1120000.0,6.0138,6.0371,5.9983,5.9983,1120000.0
2004-04-29 10:30:00,7.73,7.75,7.72,7.75,155200.0,5.9983,6.0138,5.9906,6.0138,155200.0
2004-04-29 11:00:00,7.74,7.75,7.7,7.7,152000.0,6.0061,6.0138,5.975,5.975,152000.0
2004-04-29 11:30:00,7.71,7.71,7.64,7.64,1653600.0,5.9828,5.9828,5.9285,5.9285,1653600.0
2004-04-29 12:00:00,7.65,7.68,7.64,7.65,1651600.0,5.9362,5.9595,5.9285,5.9362,1651600.0
2004-04-29 12:30:00,7.65,7.67,7.64,7.64,472800.0,5.9362,5.9518,5.9285,5.9285,472800.0
2004-04-29 13:00:00,7.64,7.64,7.61,7.61,209600.0,5.9285,5.9285,5.9052,5.9052,209600.0
2004-04-29 13:30:00,7.6,7.65,7.6,7.63,294800.0,5.8974,5.9362,5.8974,5.9207,294800.0
2004-04-29 14:00:00,7.63,7.64,7.52,7.52,249600.0,5.9207,5.9285,5.8354,5.8354,249600.0
2004-04-29 14:30:00,7.52,7.59,7.47,7.56,544400.0,5.8354,5.8897,5.7966,5.8664,544400.0
2004-04-29 15:00:00,7.56,7.56,7.49,7.53,470400.0,5.8664,5.8664,5.8121,5.8431,470400.0
2004-04-29 15:30:00,7.53,7.63,7.53,7.61,653600.0,5.8431,5.9207,5.8431,5.9052,653600.0
2004-04-30 09:30:00,7.62,7.72,7.61,7.67,203200.0,5.913,5.9906,5.9052,5.9518,203200.0
2004-04-30 10:00:00,7.68,7.72,7.65,7.68,177600.0,5.9595,5.9906,5.9362,5.9595,177600.0
2004-04-30 10:30:00,7.68,7.72,7.6,7.69,270000.0,5.9595,5.9906,5.8974,5.9673,270000.0
2004-04-30 11:00:00,7.69,7.75,7.69,7.72,190800.0,5.9673,6.0138,5.9673,5.9906,190800.0
2004-04-30 11:30:00,7.72,7.72,7.65,7.65,185600.0,5.9906,5.9906,5.9362,5.9362,185600.0
2004-04-30 12:00:00,7.65,7.71,7.65,7.71,114400.0,5.9362,5.9828,5.9362,5.9828,114400.0
2004-04-30 12:30:00,7.72,7.72,7.65,7.67,162400.0,5.9906,5.9906,5.9362,5.9518,162400.0
2004-04-30 13:00:00,7.67,7.68,7.63,7.67,117600.0,5.9518,5.9595,5.9207,5.9518,117600.0
2004-04-30 13:30:00,7.67,7.75,7.67,7.74,100000.0,5.9518,6.0138,5.9518,6.0061,100000.0
2004-04-30 14:00:00,7.74,7.74,7.7,7.73,126800.0,6.0061,6.0061,5.975,5.9983,126800.0
2004-04-30 14:30:00,7.73,7.76,7.7,7.72,182800.0,5.9983,6.0216,5.975,5.9906,182800.0
2004-04-30 15:00:00,7.72,7.73,7.63,7.63,532400.0,5.9906,5.9983,5.9207,5.9207,532400.0
2004-04-30 15:30:00,7.63,7.66,7.61,7.61,630800.0,5.9207,5.944,5.9052,5.9052,630800.0
2004-05-03 09:30:00,7.66,7.66,7.57,7.59,540400.0,5.944,5.944,5.8742,5.8897,540400.0
2004-05-03 10:00:00,7.59,7.66,7.53,7.66,728800.0,5.8897,5.944,5.8431,5.944,728800.0
2004-05-03 10:30:00,7.66,7.68,7.62,7.64,363600.0,5.944,5.9595,5.913,5.9285,363600.0
2004-05-03 11:00:00,7.65,7.66,7.63,7.63,144000.0,5.9362,5.944,5.9207,5.9207,144000.0
2004-05-03 11:30:00,7.63,7.67,7.61,7.66,150000.0,5.9207,5.9518,5.9052,5.944,150000.0
2004-05-03 12:00:00,7.66,7.7,7.65,7.65,236000.0,5.944,5.975,5.9362,5.9362,236000.0
2004-05-03 12:30:00,7.65,7.68,7.65,7.66,108000.0,5.9362,5.9595,5.9362,5.944,108000.0
2004-05-03 13:00:00,7.66,7.68,7.65,7.65,169200.0,5.944,5.9595,5.9362,5.9362,169200.0
2004-05-03 13:30:00,7.65,7.66,7.63,7.66,173200.0,5.9362,5.944,5.9207,5.944,173200.0
2004-05-03 14:00:00,7.66,7.71,7.66,7.67,140800.0,5.944,5.9828,5.944,5.9518,140800.0
2004-05-03 14:30:00,7.67,7.69,7.6,7.61,181600.0,5.9518,5.9673,5.8974,5.9052,181600.0
2004-05-03 15:00:00,7.61,7.67,7.6,7.67,304800.0,5.9052,5.9518,5.8974,5.9518,304800.0
2004-05-03 15:30:00,7.66,7.7,7.63,7.68,1000000.0,5.944,5.975,5.9207,5.9595,1000000.0
2004-05-04 09:30:00,7.65,7.7,7.63,7.68,228800.0,5.9362,5.975,5.9207,5.9595,228800.0
2004-05-04 10:00:00,7.67,7.7,7.65,7.67,169200.0,5.9518,5.975,5.9362,5.9518,169200.0
2004-05-04 10:30:00,7.66,7.68,7.64,7.65,178000.0,5.944,5.9595,5.9285,5.9362,178000.0
2004-05-04 11:00:00,7.66,7.66,7.65,7.66,123600.0,5.944,5.944,5.9362,5.944,123600.0
2004-05-04 11:30:00,7.66,7.68,7.63,7.67,122800.0,5.944,5.9595,5.9207,5.9518,122800.0
2004-05-04 12:00:00,7.67,7.68,7.67,7.68,55600.0,5.9518,5.9595,5.9518,5.9595,55600.0
2004-05-04 12:30:00,7.68,7.68,7.65,7.68,144800.0,5.9595,5.9595,5.9362,5.9595,144800.0
2004-05-04 13:00:00,7.68,7.72,7.67,7.7,104800.0,5.9595,5.9906,5.9518,5.975,104800.0
2004-05-04 13:30:00,7.7,7.73,7.68,7.68,114400.0,5.975,5.9983,5.9595,5.9595,114400.0
2004-05-04 14:00:00,7.68,7.75,7.68,7.72,316000.0,5.9595,6.0138,5.9595,5.9906,316000.0
2004-05-04 14:30:00,7.72,7.83,7.72,7.82,340000.0,5.9906,6.0759,5.9906,6.0682,340000.0
2004-05-04 15:00:00,7.82,7.82,7.68,7.68,242800.0,6.0682,6.0682,5.9595,5.9595,242800.0
2004-05-04 15:30:00,7.68,7.77,7.67,7.71,358000.0,5.9595,6.0294,5.9518,5.9828,358000.0
2004-05-05 09:30:00,7.69,7.76,7.62,7.72,368400.0,5.9673,6.0216,5.913,5.9906,368400.0
2004-05-05 10:00:00,7.72,7.82,7.68,7.75,232400.0,5.9906,6.0682,5.9595,6.0138,232400.0
2004-05-05 10:30:00,7.75,7.78,7.7,7.72,177600.0,6.0138,6.0371,5.975,5.9906,177600.0
2004-05-05 11:00:00,7.72,7.76,7.72,7.76,114800.0,5.9906,6.0216,5.9906,6.0216,114800.0
2004-05-05 11:30:00,7.75,7.77,7.73,7.75,86400.0,6.0138,6.0294,5.9983,6.0138,86400.0
2004-05-05 12:00:00,7.75,7.75,7.69,7.7,84000.0,6.0138,6.0138,5.9673,5.975,84000.0
2004-05-05 12:30:00,7.7,7.72,7.63,7.67,118000.0,5.975,5.9906,5.9207,5.9518,118000.0
2004-05-05 13:00:00,7.67,7.71,7.67,7.71,78000.0,5.9518,5.9828,5.9518,5.9828,78000.0
2004-05-05 13:30:00,7.71,7.75,7.7,7.72,138000.0,5.9828,6.0138,5.975,5.9906,138000.0
2004-05-05 14:00:00,7.71,7.8,7.7,7.78,183600.0,5.9828,6.0526,5.975,6.0371,183600.0
2004-05-05 14:30:00,7.77,7.8,7.74,7.76,141200.0,6.0294,6.0526,6.0061,6.0216,141200.0
2004-05-05 15:00:00,7.76,7.78,7.75,7.78,178000.0,6.0216,6.0371,6.0138,6.0371,178000.0
2004-05-05 15:30:00,7.78,7.8,7.74,7.75,331600.0,6.0371,6.0526,6.0061,6.0138,331600.0
2004-05-06 09:30:00,7.13,7.35,7.0,7.23,5314800.0,5.5327,5.7034,5.4319,5.6103,5314800.0
2004-05-06 10:00:00,7.23,7.27,7.1,7.11,4207600.0,5.6103,5.6414,5.5095,5.5172,4207600.0
2004-05-06 10:30:00,7.1,7.14,7.02,7.05,4232000.0,5.5095,5.5405,5.4474,5.4707,4232000.0
2004-05-06 11:00:00,7.05,7.1,6.94,7.09,2018000.0,5.4707,5.5095,5.3853,5.5017,2018000.0
2004-05-06 11:30:00,7.09,7.19,7.05,7.08,2618800.0,5.5017,5.5793,5.4707,5.4939,2618800.0
2004-05-06 12:00:00,7.08,7.1,7.03,7.05,900000.0,5.4939,5.5095,5.4551,5.4707,900000.0
2004-05-06 12:30:00,7.05,7.05,7.0,7.01,526400.0,5.4707,5.4707,5.4319,5.4396,526400.0
2004-05-06 13:00:00,7.01,7.03,7.0,7.02,564000.0,5.4396,5.4551,5.4319,5.4474,564000.0
2004-05-06 13:30:00,7.02,7.05,7.02,7.05,362400.0,5.4474,5.4707,5.4474,5.4707,362400.0
2004-05-06 14:00:00,7.05,7.08,7.03,7.08,1266800.0,5.4707,5.4939,5.4551,5.4939,1266800.0
2004-05-06 14:30:00,7.08,7.11,7.07,7.1,1268000.0,5.4939,5.5172,5.4862,5.5095,1268000.0
2004-05-06 15:00:00,7.1,7.11,7.08,7.11,1551600.0,5.5095,5.5172,5.4939,5.5172,1551600.0
2004-05-06 15:30:00,7.11,7.11,7.05,7.09,2601600.0,5.5172,5.5172,5.4707,5.5017,2601600.0
2004-05-07 09:30:00,7.02,7.1,6.96,7.07,1191200.0,5.4474,5.5095,5.4008,5.4862,1191200.0
2004-05-07 10:00:00,7.07,7.08,6.99,7.03,1360800.0,5.4862,5.4939,5.4241,5.4551,1360800.0
2004-05-07 10:30:00,7.04,7.05,7.03,7.03,510000.0,5.4629,5.4707,5.4551,5.4551,510000.0
2004-05-07 11:00:00,7.04,7.06,7.04,7.05,508400.0,5.4629,5.4784,5.4629,5.4707,508400.0
2004-05-07 11:30:00,7.05,7.05,7.03,7.03,409200.0,5.4707,5.4707,5.4551,5.4551,409200.0
2004-05-07 12:00:00,7.03,7.03,7.02,7.03,724400.0,5.4551,5.4551,5.4474,5.4551,724400.0
2004-05-07 12:30:00,7.03,7.04,7.02,7.04,442000.0,5.4551,5.4629,5.4474,5.4629,442000.0
2004-05-07 13:00:00,7.04,7.05,7.03,7.04,438400.0,5.4629,5.4707,5.4551,5.4629,438400.0
2004-05-07 13:30:00,7.04,7.04,7.01,7.02,649200.0,5.4629,5.4629,5.4396,5.4474,649200.0
2004-05-07 14:00:00,7.02,7.02,7.01,7.02,1308800.0,5.4474,5.4474,5.4396,5.4474,1308800.0
2004-05-07 14:30:00,7.02,7.04,7.0,7.02,1241600.0,5.4474,5.4629,5.4319,5.4474,1241600.0
2004-05-07 15:00:00,7.02,7.04,7.0,7.03,727200.0,5.4474,5.4629,5.4319,5.4551,727200.0
2004-05-07 15:30:00,7.0,7.04,6.96,6.96,1820000.0,5.4319,5.4629,5.4008,5.4008,1820000.0
2004-05-10 09:30:00,6.93,6.95,6.87,6.87,665600.0,5.3775,5.3931,5.331,5.331,665600.0
2004-05-10 10:00:00,6.88,6.95,6.87,6.91,2383200.0,5.3387,5.3931,5.331,5.362,2383200.0
2004-05-10 10:30:00,6.91,6.92,6.87,6.88,323200.0,5.362,5.3698,5.331,5.3387,323200.0
2004-05-10 11:00:00,6.88,6.88,6.81,6.82,2300000.0,5.3387,5.3387,5.2844,5.2922,2300000.0
2004-05-10 11:30:00,6.82,6.86,6.8,6.85,1322400.0,5.2922,5.3232,5.2767,5.3155,1322400.0
2004-05-10 12:00:00,6.85,6.94,6.85,6.94,874800.0,5.3155,5.3853,5.3155,5.3853,874800.0
2004-05-10 12:30:00,6.95,7.0,6.92,6.93,268400.0,5.3931,5.4319,5.3698,5.3775,268400.0
2004-05-10 13:00:00,6.93,6.93,6.89,6.89,212800.0,5.3775,5.3775,5.3465,5.3465,212800.0
2004-05-10 13:30:00,6.89,6.9,6.83,6.83,408400.0,5.3465,5.3543,5.2999,5.2999,408400.0
2004-05-10 14:00:00,6.83,6.88,6.8,6.84,411200.0,5.2999,5.3387,5.2767,5.3077,411200.0
2004-05-10 14:30:00,6.84,6.89,6.83,6.85,544400.0,5.3077,5.3465,5.2999,5.3155,544400.0
2004-05-10 15:00:00,6.85,6.88,6.84,6.86,617600.0,5.3155,5.3387,5.3077,5.3232,617600.0
2004-05-10 15:30:00,6.86,6.88,6.84,6.86,963600.0,5.3232,5.3387,5.3077,5.3232,963600.0
2004-05-11 09:30:00,6.93,6.94,6.78,6.86,697600.0,5.3775,5.3853,5.2611,5.3232,697600.0
2004-05-11 10:00:00,6.86,6.86,6.81,6.84,771600.0,5.3232,5.3232,5.2844,5.3077,771600.0
2004-05-11 10:30:00,6.84,6.85,6.81,6.82,710400.0,5.3077,5.3155,5.2844,5.2922,710400.0
2004-05-11 11:00:00,6.82,6.83,6.8,6.82,1013600.0,5.2922,5.2999,5.2767,5.2922,1013600.0
2004-05-11 11:30:00,6.82,6.83,6.8,6.82,967600.0,5.2922,5.2999,5.2767,5.2922,967600.0
2004-05-11 12:00:00,6.82,6.83,6.82,6.83,818400.0,5.2922,5.2999,5.2922,5.2999,818400.0
2004-05-11 12:30:00,6.82,6.83,6.82,6.82,2039600.0,5.2922,5.2999,5.2922,5.2922,2039600.0
2004-05-11 13:00:00,6.81,6.82,6.78,6.79,495200.0,5.2844,5.2922,5.2611,5.2689,495200.0
2004-05-11 13:30:00,6.79,6.82,6.79,6.81,388400.0,5.2689,5.2922,5.2689,5.2844,388400.0
2004-05-11 14:00:00,6.81,6.82,6.8,6.81,736000.0,5.2844,5.2922,5.2767,5.2844,736000.0
2004-05-11 14:30:00,6.8,6.81,6.8,6.8,356400.0,5.2767,5.2844,5.2767,5.2767,356400.0
2004-05-11 15:00:00,6.8,6.82,6.79,6.8,463600.0,5.2767,5.2922,5.2689,5.2767,463600.0
2004-05-11 15:30:00,6.8,6.83,6.78,6.81,1280000.0,5.2767,5.2999,5.2611,5.2844,1280000.0
2004-05-12 09:30:00,6.79,6.83,6.77,6.8,1210000.0,5.2689,5.2999,5.2534,5.2767,1210000.0
2004-05-12 10:00:00,6.8,6.8,6.72,6.72,571200.0,5.2767,5.2767,5.2146,5.2146,571200.0
2004-05-12 10:30:00,6.72,6.77,6.69,6.72,1172400.0,5.2146,5.2534,5.1913,5.2146,1172400.0
2004-05-12 11:00:00,6.73,6.73,6.67,6.67,393600.0,5.2223,5.2223,5.1758,5.1758,393600.0
2004-05-12 11:30:00,6.67,6.72,6.65,6.65,439200.0,5.1758,5.2146,5.1603,5.1603,439200.0
2004-05-12 12:00:00,6.65,6.68,6.63,6.68,235200.0,5.1603,5.1835,5.1447,5.1835,235200.0
2004-05-12 12:30:00,6.68,6.7,6.67,6.68,223200.0,5.1835,5.1991,5.1758,5.1835,223200.0
2004-05-12 13:00:00,6.68,6.68,6.66,6.68,196000.0,5.1835,5.1835,5.168,5.1835,196000.0
2004-05-12 13:30:00,6.68,6.69,6.66,6.68,701200.0,5.1835,5.1913,5.168,5.1835,701200.0
2004-05-12 14:00:00,6.68,6.69,6.66,6.68,298800.0,5.1835,5.1913,5.168,5.1835,298800.0
2004-05-12 14:30:00,6.68,6.71,6.68,6.7,854400.0,5.1835,5.2068,5.1835,5.1991,854400.0
2004-05-12 15:00:00,6.7,6.74,6.68,6.74,1493600.0,5.1991,5.2301,5.1835,5.2301,1493600.0
2004-05-12 15:30:00,6.74,6.84,6.73,6.8,965600.0,5.2301,5.3077,5.2223,5.2767,965600.0
2004-05-13 09:30:00,6.74,6.83,6.71,6.73,354000.0,5.2301,5.2999,5.2068,5.2223,354000.0
2004-05-13 10:00:00,6.73,6.77,6.66,6.74,374800.0,5.2223,5.2534,5.168,5.2301,374800.0
2004-05-13 10:30:00,6.73,6.79,6.71,6.79,520400.0,5.2223,5.2689,5.2068,5.2689,520400.0
2004-05-13 11:00:00,6.79,6.79,6.74,6.76,186800.0,5.2689,5.2689,5.2301,5.2456,186800.0
2004-05-13 11:30:00,6.76,6.83,6.75,6.81,534400.0,5.2456,5.2999,5.2379,5.2844,534400.0
2004-05-13 12:00:00,6.8,6.82,6.76,6.79,348000.0,5.2767,5.2922,5.2456,5.2689,348000.0
2004-05-13 12:30:00,6.79,6.8,6.76,6.79,280400.0,5.2689,5.2767,5.2456,5.2689,280400.0
2004-05-13 13:00:00,6.78,6.8,6.77,6.79,256400.0,5.2611,5.2767,5.2534,5.2689,256400.0
2004-05-13 13:30:00,6.78,6.79,6.77,6.79,261200.0,5.2611,5.2689,5.2534,5.2689,261200.0
2004-05-13 14:00:00,6.79,6.8,6.76,6.77,386800.0,5.2689,5.2767,5.2456,5.2534,386800.0
2004-05-13 14:30:00,6.77,6.79,6.74,6.77,674000.0,5.2534,5.2689,5.2301,5.2534,674000.0
2004-05-13 15:00:00,6.77,6.81,6.76,6.8,359600.0,5.2534,5.2844,5.2456,5.2767,359600.0
2004-05-13 15:30:00,6.81,6.82,6.78,6.78,466800.0,5.2844,5.2922,5.2611,5.2611,466800.0
2004-05-14 09:30:00,6.78,6.83,6.71,6.74,396400.0,5.2611,5.2999,5.2068,5.2301,396400.0
2004-05-14 10:00:00,6.73,6.77,6.65,6.74,424000.0,5.2223,5.2534,5.1603,5.2301,424000.0
2004-05-14 10:30:00,6.74,6.76,6.73,6.76,1484400.0,5.2301,5.2456,5.2223,5.2456,1484400.0
2004-05-14 11:00:00,6.76,6.77,6.7,6.71,2546000.0,5.2456,5.2534,5.1991,5.2068,2546000.0
2004-05-14 11:30:00,6.7,6.7,6.63,6.64,590000.0,5.1991,5.1991,5.1447,5.1525,590000.0
2004-05-14 12:00:00,6.65,6.72,6.65,6.71,302800.0,5.1603,5.2146,5.1603,5.2068,302800.0
2004-05-14 12:30:00,6.71,6.72,6.69,6.71,3095600.0,5.2068,5.2146,5.1913,5.2068,3095600.0
2004-05-14 13:00:00,6.71,6.74,6.67,6.69,286800.0,5.2068,5.2301,5.1758,5.1913,286800.0
2004-05-14 13:30:00,6.69,6.69,6.65,6.67,291600.0,5.1913,5.1913,5.1603,5.1758,291600.0
2004-05-14 14:00:00,6.67,6.69,6.65,6.66,567200.0,5.1758,5.1913,5.1603,5.168,567200.0
2004-05-14 14:30:00,6.66,6.7,6.64,6.69,499600.0,5.168,5.1991,5.1525,5.1913,499600.0
2004-05-14 15:00:00,6.7,6.7,6.66,6.69,1226400.0,5.1991,5.1991,5.168,5.1913,1226400.0
2004-05-14 15:30:00,6.69,6.7,6.63,6.63,984000.0,5.1913,5.1991,5.1447,5.1447,984000.0
2004-05-17 09:30:00,6.55,6.58,6.5,6.51,617600.0,5.0827,5.1059,5.0439,5.0516,617600.0
2004-05-17 10:00:00,6.51,6.6,6.46,6.59,865200.0,5.0516,5.1215,5.0128,5.1137,865200.0
2004-05-17 10:30:00,6.6,6.63,6.52,6.58,720800.0,5.1215,5.1447,5.0594,5.1059,720800.0
2004-05-17 11:00:00,6.58,6.61,6.54,6.61,471600.0,5.1059,5.1292,5.0749,5.1292,471600.0
2004-05-17 11:30:00,6.59,6.6,6.55,6.59,168400.0,5.1137,5.1215,5.0827,5.1137,168400.0
2004-05-17 12:00:00,6.59,6.59,6.56,6.56,210800.0,5.1137,5.1137,5.0904,5.0904,210800.0
2004-05-17 12:30:00,6.57,6.57,6.53,6.54,301200.0,5.0982,5.0982,5.0671,5.0749,301200.0
2004-05-17 13:00:00,6.54,6.54,6.5,6.5,250800.0,5.0749,5.0749,5.0439,5.0439,250800.0
2004-05-17 13:30:00,6.5,6.54,6.5,6.53,350000.0,5.0439,5.0749,5.0439,5.0671,350000.0
2004-05-17 14:00:00,6.54,6.56,6.52,6.54,974400.0,5.0749,5.0904,5.0594,5.0749,974400.0
2004-05-17 14:30:00,6.54,6.54,6.51,6.51,399200.0,5.0749,5.0749,5.0516,5.0516,399200.0
2004-05-17 15:00:00,6.51,6.55,6.51,6.54,936000.0,5.0516,5.0827,5.0516,5.0749,936000.0
2004-05-17 15:30:00,6.54,6.56,6.51,6.51,1474800.0,5.0749,5.0904,5.0516,5.0516,1474800.0
2004-05-18 09:30:00,6.56,6.62,6.53,6.56,412800.0,5.0904,5.137,5.0671,5.0904,412800.0
2004-05-18 10:00:00,6.56,6.56,6.53,6.53,286000.0,5.0904,5.0904,5.0671,5.0671,286000.0
2004-05-18 10:30:00,6.54,6.54,6.51,6.51,505600.0,5.0749,5.0749,5.0516,5.0516,505600.0
2004-05-18 11:00:00,6.51,6.53,6.49,6.5,395600.0,5.0516,5.0671,5.0361,5.0439,395600.0
2004-05-18 11:30:00,6.5,6.52,6.49,6.52,493200.0,5.0439,5.0594,5.0361,5.0594,493200.0
2004-05-18 12:00:00,6.52,6.54,6.49,6.5,506000.0,5.0594,5.0749,5.0361,5.0439,506000.0
2004-05-18 12:30:00,6.51,6.52,6.49,6.5,298800.0,5.0516,5.0594,5.0361,5.0439,298800.0
2004-05-18 13:00:00,6.5,6.5,6.42,6.49,720800.0,5.0439,5.0439,4.9818,5.0361,720800.0
2004-05-18 13:30:00,6.49,6.5,6.42,6.42,295600.0,5.0361,5.0439,4.9818,4.9818,295600.0
2004-05-18 14:00:00,6.42,6.46,6.41,6.46,1346400.0,4.9818,5.0128,4.974,5.0128,1346400.0
2004-05-18 14:30:00,6.46,6.47,6.4,6.42,966000.0,5.0128,5.0206,4.9663,4.9818,966000.0
2004-05-18 15:00:00,6.41,6.43,6.4,6.41,890000.0,4.974,4.9895,4.9663,4.974,890000.0
2004-05-18 15:30:00,6.41,6.44,6.4,6.41,1753200.0,4.974,4.9973,4.9663,4.974,1753200.0
2004-05-19 09:30:00,5.93,6.05,5.82,6.03,7670800.0,4.6016,4.6947,4.5162,4.6792,7670800.0
2004-05-19 10:00:00,6.03,6.34,6.01,6.2,6780000.0,4.6792,4.9197,4.6636,4.8111,6780000.0
2004-05-19 10:30:00,6.2,6.31,6.18,6.24,3017600.0,4.8111,4.8964,4.7955,4.8421,3017600.0
2004-05-19 11:00:00,6.24,6.29,6.24,6.25,1980400.0,4.8421,4.8809,4.8421,4.8499,1980400.0
2004-05-19 11:30:00,6.25,6.27,6.23,6.26,2963600.0,4.8499,4.8654,4.8343,4.8576,2963600.0
2004-05-19 12:00:00,6.26,6.34,6.25,6.32,3435200.0,4.8576,4.9197,4.8499,4.9042,3435200.0
2004-05-19 12:30:00,6.33,6.38,6.29,6.29,1762800.0,4.9119,4.9507,4.8809,4.8809,1762800.0
2004-05-19 13:00:00,6.29,6.3,6.26,6.29,1876800.0,4.8809,4.8887,4.8576,4.8809,1876800.0
2004-05-19 13:30:00,6.29,6.31,6.28,6.3,2737600.0,4.8809,4.8964,4.8731,4.8887,2737600.0
2004-05-19 14:00:00,6.3,6.3,6.23,6.23,1444800.0,4.8887,4.8887,4.8343,4.8343,1444800.0
2004-05-19 14:30:00,6.23,6.25,6.23,6.24,1550000.0,4.8343,4.8499,4.8343,4.8421,1550000.0
2004-05-19 15:00:00,6.24,6.24,6.18,6.2,2420000.0,4.8421,4.8421,4.7955,4.8111,2420000.0
2004-05-19 15:30:00,6.19,6.23,6.14,6.14,3338000.0,4.8033,4.8343,4.7645,4.7645,3338000.0
2004-05-20 09:30:00,6.13,6.19,6.07,6.09,1992800.0,4.7568,4.8033,4.7102,4.7257,1992800.0
2004-05-20 10:00:00,6.09,6.09,5.98,6.01,1925200.0,4.7257,4.7257,4.6404,4.6636,1925200.0
2004-05-20 10:30:00,6.01,6.03,6.0,6.0,1545200.0,4.6636,4.6792,4.6559,4.6559,1545200.0
2004-05-20 11:00:00,6.0,6.02,6.0,6.02,1150800.0,4.6559,4.6714,4.6559,4.6714,1150800.0
2004-05-20 11:30:00,6.02,6.03,6.0,6.01,1181600.0,4.6714,4.6792,4.6559,4.6636,1181600.0
2004-05-20 12:00:00,6.01,6.03,5.97,5.99,2020800.0,4.6636,4.6792,4.6326,4.6481,2020800.0
2004-05-20 12:30:00,5.99,6.02,5.99,6.01,1484000.0,4.6481,4.6714,4.6481,4.6636,1484000.0
2004-05-20 13:00:00,6.01,6.06,6.0,6.06,801200.0,4.6636,4.7024,4.6559,4.7024,801200.0
2004-05-20 13:30:00,6.06,6.09,6.0,6.07,890400.0,4.7024,4.7257,4.6559,4.7102,890400.0
2004-05-20 14:00:00,6.07,6.13,6.03,6.12,808400.0,4.7102,4.7568,4.6792,4.749,808400.0
2004-05-20 14:30:00,6.11,6.38,6.1,6.13,762000.0,4.7412,4.9507,4.7335,4.7568,762000.0
2004-05-20 15:00:00,6.13,6.2,6.08,6.19,930000.0,4.7568,4.8111,4.718,4.8033,930000.0
2004-05-20 15:30:00,6.19,6.19,6.13,6.14,1569200.0,4.8033,4.8033,4.7568,4.7645,1569200.0
2004-05-21 09:30:00,6.11,6.21,6.1,6.18,502000.0,4.7412,4.8188,4.7335,4.7955,502000.0
2004-05-21 10:00:00,6.18,6.23,6.14,6.17,497200.0,4.7955,4.8343,4.7645,4.7878,497200.0
2004-05-21 10:30:00,6.18,6.18,6.17,6.18,511600.0,4.7955,4.7955,4.7878,4.7955,511600.0
2004-05-21 11:00:00,6.18,6.22,6.18,6.2,370000.0,4.7955,4.8266,4.7955,4.8111,370000.0
2004-05-21 11:30:00,6.2,6.23,6.18,6.18,388400.0,4.8111,4.8343,4.7955,4.7955,388400.0
2004-05-21 12:00:00,6.18,6.25,6.17,6.24,219200.0,4.7955,4.8499,4.7878,4.8421,219200.0
2004-05-21 12:30:00,6.24,6.27,6.23,6.25,419200.0,4.8421,4.8654,4.8343,4.8499,419200.0
2004-05-21 13:00:00,6.25,6.25,6.23,6.24,489600.0,4.8499,4.8499,4.8343,4.8421,489600.0
2004-05-21 13:30:00,6.24,6.24,6.19,6.2,283600.0,4.8421,4.8421,4.8033,4.8111,283600.0
2004-05-21 14:00:00,6.2,6.21,6.17,6.17,521600.0,4.8111,4.8188,4.7878,4.7878,521600.0
2004-05-21 14:30:00,6.18,6.18,6.15,6.15,473600.0,4.7955,4.7955,4.7723,4.7723,473600.0
2004-05-21 15:00:00,6.16,6.22,6.16,6.21,290400.0,4.78,4.8266,4.78,4.8188,290400.0
2004-05-21 15:30:00,6.21,6.22,6.16,6.22,761200.0,4.8188,4.8266,4.78,4.8266,761200.0
2004-05-24 09:30:00,6.27,6.34,6.22,6.3,705600.0,4.8654,4.9197,4.8266,4.8887,705600.0
2004-05-24 10:00:00,6.3,6.34,6.29,6.29,366000.0,4.8887,4.9197,4.8809,4.8809,366000.0
2004-05-24 10:30:00,6.28,6.29,6.26,6.27,246400.0,4.8731,4.8809,4.8576,4.8654,246400.0
2004-05-24 11:00:00,6.27,6.27,6.2,6.22,312800.0,4.8654,4.8654,4.8111,4.8266,312800.0
2004-05-24 11:30:00,6.22,6.22,6.18,6.2,544000.0,4.8266,4.8266,4.7955,4.8111,544000.0
2004-05-24 12:00:00,6.19,6.21,6.17,6.2,458400.0,4.8033,4.8188,4.7878,4.8111,458400.0
2004-05-24 12:30:00,6.2,6.22,6.18,6.2,281600.0,4.8111,4.8266,4.7955,4.8111,281600.0
2004-05-24 13:00:00,6.2,6.23,6.2,6.23,238000.0,4.8111,4.8343,4.8111,4.8343,238000.0
2004-05-24 13:30:00,6.23,6.29,6.23,6.24,386400.0,4.8343,4.8809,4.8343,4.8421,386400.0
2004-05-24 14:00:00,6.24,6.25,6.23,6.24,251600.0,4.8421,4.8499,4.8343,4.8421,251600.0
2004-05-24 14:30:00,6.24,6.26,6.23,6.25,348800.0,4.8421,4.8576,4.8343,4.8499,348800.0
2004-05-24 15:00:00,6.25,6.26,6.23,6.24,479200.0,4.8499,4.8576,4.8343,4.8421,479200.0
2004-05-24 15:30:00,6.24,6.32,6.24,6.29,1246800.0,4.8421,4.9042,4.8421,4.8809,1246800.0
2004-05-25 09:30:00,6.32,6.32,6.24,6.27,314800.0,4.9042,4.9042,4.8421,4.8654,314800.0
2004-05-25 10:00:00,6.26,6.29,6.25,6.28,418000.0,4.8576,4.8809,4.8499,4.8731,418000.0
2004-05-25 10:30:00,6.27,6.29,6.26,6.26,264400.0,4.8654,4.8809,4.8576,4.8576,264400.0
2004-05-25 11:00:00,6.26,6.27,6.24,6.26,474800.0,4.8576,4.8654,4.8421,4.8576,474800.0
2004-05-25 11:30:00,6.25,6.3,6.25,6.29,185600.0,4.8499,4.8887,4.8499,4.8809,185600.0
2004-05-25 12:00:00,6.28,6.31,6.27,6.29,252000.0,4.8731,4.8964,4.8654,4.8809,252000.0
2004-05-25 12:30:00,6.29,6.29,6.26,6.27,332800.0,4.8809,4.8809,4.8576,4.8654,332800.0
2004-05-25 13:00:00,6.28,6.3,6.27,6.28,463200.0,4.8731,4.8887,4.8654,4.8731,463200.0
2004-05-25 13:30:00,6.28,6.3,6.28,6.3,418800.0,4.8731,4.8887,4.8731,4.8887,418800.0
2004-05-25 14:00:00,6.3,6.33,6.3,6.33,163600.0,4.8887,4.9119,4.8887,4.9119,163600.0
2004-05-25 14:30:00,6.33,6.34,6.32,6.33,300400.0,4.9119,4.9197,4.9042,4.9119,300400.0
2004-05-25 15:00:00,6.34,6.36,6.33,6.35,245200.0,4.9197,4.9352,4.9119,4.9275,245200.0
2004-05-25 15:30:00,6.35,6.38,6.34,6.38,792800.0,4.9275,4.9507,4.9197,4.9507,792800.0
2004-05-26 09:30:00,6.36,6.38,6.31,6.38,590800.0,4.9352,4.9507,4.8964,4.9507,590800.0
2004-05-26 10:00:00,6.38,6.4,6.36,6.37,504400.0,4.9507,4.9663,4.9352,4.943,504400.0
2004-05-26 10:30:00,6.37,6.41,6.35,6.41,330800.0,4.943,4.974,4.9275,4.974,330800.0
2004-05-26 11:00:00,6.41,6.42,6.36,6.37,306400.0,4.974,4.9818,4.9352,4.943,306400.0
2004-05-26 11:30:00,6.37,6.38,6.36,6.37,248800.0,4.943,4.9507,4.9352,4.943,248800.0
2004-05-26 12:00:00,6.37,6.39,6.36,6.38,165600.0,4.943,4.9585,4.9352,4.9507,165600.0
2004-05-26 12:30:00,6.38,6.4,6.36,6.37,144400.0,4.9507,4.9663,4.9352,4.943,144400.0
2004-05-26 13:00:00,6.37,6.38,6.36,6.37,162000.0,4.943,4.9507,4.9352,4.943,162000.0
2004-05-26 13:30:00,6.37,6.4,6.37,6.38,294400.0,4.943,4.9663,4.943,4.9507,294400.0
2004-05-26 14:00:00,6.38,6.39,6.36,6.37,189600.0,4.9507,4.9585,4.9352,4.943,189600.0
2004-05-26 14:30:00,6.36,6.37,6.35,6.35,269600.0,4.9352,4.943,4.9275,4.9275,269600.0
2004-05-26 15:00:00,6.35,6.37,6.33,6.33,381600.0,4.9275,4.943,4.9119,4.9119,381600.0
2004-05-26 15:30:00,6.33,6.39,6.32,6.37,476000.0,4.9119,4.9585,4.9042,4.943,476000.0
2004-05-27 09:30:00,6.43,6.44,6.37,6.43,388000.0,4.9895,4.9973,4.943,4.9895,388000.0
2004-05-27 10:00:00,6.43,6.47,6.42,6.45,996800.0,4.9895,5.0206,4.9818,5.0051,996800.0
2004-05-27 10:30:00,6.45,6.46,6.44,6.45,499200.0,5.0051,5.0128,4.9973,5.0051,499200.0
2004-05-27 11:00:00,6.45,6.46,6.36,6.37,501200.0,5.0051,5.0128,4.9352,4.943,501200.0
2004-05-27 11:30:00,6.36,6.41,6.34,6.4,197600.0,4.9352,4.974,4.9197,4.9663,197600.0
2004-05-27 12:00:00,6.4,6.41,6.35,6.36,166400.0,4.9663,4.974,4.9275,4.9352,166400.0
2004-05-27 12:30:00,6.35,6.36,6.31,6.32,216000.0,4.9275,4.9352,4.8964,4.9042,216000.0
2004-05-27 13:00:00,6.32,6.35,6.3,6.32,326400.0,4.9042,4.9275,4.8887,4.9042,326400.0
2004-05-27 13:30:00,6.31,6.37,6.31,6.35,142800.0,4.8964,4.943,4.8964,4.9275,142800.0
2004-05-27 14:00:00,6.35,6.41,6.35,6.41,208000.0,4.9275,4.974,4.9275,4.974,208000.0
2004-05-27 14:30:00,6.42,6.43,6.41,6.43,325600.0,4.9818,4.9895,4.974,4.9895,325600.0
2004-05-27 15:00:00,6.43,6.43,6.41,6.42,357600.0,4.9895,4.9895,4.974,4.9818,357600.0
2004-05-27 15:30:00,6.42,6.45,6.39,6.43,848800.0,4.9818,5.0051,4.9585,4.9895,848800.0
2004-05-28 09:30:00,6.49,6.51,6.39,6.43,728000.0,5.0361,5.0516,4.9585,4.9895,728000.0
2004-05-28 10:00:00,6.43,6.48,6.43,6.46,458000.0,4.9895,5.0283,4.9895,5.0128,458000.0
2004-05-28 10:30:00,6.46,6.49,6.46,6.49,369600.0,5.0128,5.0361,5.0128,5.0361,369600.0
2004-05-28 11:00:00,6.49,6.5,6.47,6.47,247600.0,5.0361,5.0439,5.0206,5.0206,247600.0
2004-05-28 11:30:00,6.47,6.47,6.42,6.43,254400.0,5.0206,5.0206,4.9818,4.9895,254400.0
2004-05-28 12:00:00,6.43,6.47,6.43,6.46,191600.0,4.9895,5.0206,4.9895,5.0128,191600.0
2004-05-28 12:30:00,6.46,6.47,6.44,6.45,173600.0,5.0128,5.0206,4.9973,5.0051,173600.0
2004-05-28 13:00:00,6.45,6.45,6.43,6.43,153600.0,5.0051,5.0051,4.9895,4.9895,153600.0
2004-05-28 13:30:00,6.43,6.43,6.38,6.4,339200.0,4.9895,4.9895,4.9507,4.9663,339200.0
2004-05-28 14:00:00,6.4,6.43,6.4,6.43,321600.0,4.9663,4.9895,4.9663,4.9895,321600.0
2004-05-28 14:30:00,6.43,6.45,6.41,6.43,486000.0,4.9895,5.0051,4.974,4.9895,486000.0
2004-05-28 15:00:00,6.43,6.49,6.42,6.49,532400.0,4.9895,5.0361,4.9818,5.0361,532400.0
2004-05-28 15:30:00,6.49,6.52,6.44,6.51,1708000.0,5.0361,5.0594,4.9973,5.0516,1708000.0
2004-06-01 09:30:00,6.48,6.54,6.45,6.53,1258000.0,5.0283,5.0749,5.0051,5.0671,1258000.0
2004-06-01 10:00:00,6.52,6.56,6.48,6.48,362000.0,5.0594,5.0904,5.0283,5.0283,362000.0
2004-06-01 10:30:00,6.49,6.5,6.45,6.47,302800.0,5.0361,5.0439,5.0051,5.0206,302800.0
2004-06-01 11:00:00,6.47,6.48,6.44,6.46,248400.0,5.0206,5.0283,4.9973,5.0128,248400.0
2004-06-01 11:30:00,6.46,6.49,6.39,6.41,641600.0,5.0128,5.0361,4.9585,4.974,641600.0
2004-06-01 12:00:00,6.41,6.43,6.39,6.41,275200.0,4.974,4.9895,4.9585,4.974,275200.0
2004-06-01 12:30:00,6.41,6.42,6.39,6.4,460800.0,4.974,4.9818,4.9585,4.9663,460800.0
2004-06-01 13:00:00,6.4,6.41,6.39,6.39,218000.0,4.9663,4.974,4.9585,4.9585,218000.0
2004-06-01 13:30:00,6.39,6.39,6.36,6.36,311600.0,4.9585,4.9585,4.9352,4.9352,311600.0
2004-06-01 14:00:00,6.36,6.38,6.34,6.35,469200.0,4.9352,4.9507,4.9197,4.9275,469200.0
2004-06-01 14:30:00,6.36,6.41,6.35,6.41,724800.0,4.9352,4.974,4.9275,4.974,724800.0
2004-06-01 15:00:00,6.41,6.41,6.32,6.36,788000.0,4.974,4.974,4.9042,4.9352,788000.0
2004-06-01 15:30:00,6.36,6.39,6.28,6.39,1831200.0,4.9352,4.9585,4.8731,4.9585,1831200.0
2004-06-02 09:30:00,6.44,6.46,6.33,6.35,506800.0,4.9973,5.0128,4.9119,4.9275,506800.0
2004-06-02 10:00:00,6.35,6.37,6.29,6.33,483600.0,4.9275,4.943,4.8809,4.9119,483600.0
2004-06-02 10:30:00,6.33,6.34,6.31,6.34,391200.0,4.9119,4.9197,4.8964,4.9197,391200.0
2004-06-02 11:00:00,6.34,6.34,6.31,6.33,250400.0,4.9197,4.9197,4.8964,4.9119,250400.0
2004-06-02 11:30:00,6.32,6.34,6.32,6.34,254000.0,4.9042,4.9197,4.9042,4.9197,254000.0
2004-06-02 12:00:00,6.34,6.35,6.33,6.35,128800.0,4.9197,4.9275,4.9119,4.9275,128800.0
2004-06-02 12:30:00,6.35,6.36,6.35,6.36,94800.0,4.9275,4.9352,4.9275,4.9352,94800.0
2004-06-02 13:00:00,6.36,6.37,6.35,6.37,139200.0,4.9352,4.943,4.9275,4.943,139200.0
2004-06-02 13:30:00,6.37,6.37,6.31,6.33,319600.0,4.943,4.943,4.8964,4.9119,319600.0
2004-06-02 14:00:00,6.33,6.37,6.31,6.37,438400.0,4.9119,4.943,4.8964,4.943,438400.0
2004-06-02 14:30:00,6.37,6.38,6.37,6.38,261200.0,4.943,4.9507,4.943,4.9507,261200.0
2004-06-02 15:00:00,6.38,6.38,6.33,6.35,318800.0,4.9507,4.9507,4.9119,4.9275,318800.0
2004-06-02 15:30:00,6.35,6.38,6.32,6.34,570400.0,4.9275,4.9507,4.9042,4.9197,570400.0
2004-06-03 09:30:00,6.35,6.36,6.23,6.25,879200.0,4.9275,4.9352,4.8343,4.8499,879200.0
2004-06-03 10:00:00,6.26,6.26,6.2,6.25,602400.0,4.8576,4.8576,4.8111,4.8499,602400.0
2004-06-03 10:30:00,6.25,6.28,6.23,6.27,555200.0,4.8499,4.8731,4.8343,4.8654,555200.0
2004-06-03 11:00:00,6.28,6.33,6.27,6.31,348800.0,4.8731,4.9119,4.8654,4.8964,348800.0
2004-06-03 11:30:00,6.31,6.32,6.29,6.29,481200.0,4.8964,4.9042,4.8809,4.8809,481200.0
2004-06-03 12:00:00,6.29,6.33,6.27,6.31,284000.0,4.8809,4.9119,4.8654,4.8964,284000.0
2004-06-03 12:30:00,6.31,6.32,6.31,6.31,231600.0,4.8964,4.9042,4.8964,4.8964,231600.0
2004-06-03 13:00:00,6.32,6.33,6.31,6.32,235200.0,4.9042,4.9119,4.8964,4.9042,235200.0
2004-06-03 13:30:00,6.32,6.36,6.32,6.34,348800.0,4.9042,4.9352,4.9042,4.9197,348800.0
2004-06-03 14:00:00,6.33,6.34,6.32,6.32,538800.0,4.9119,4.9197,4.9042,4.9042,538800.0
2004-06-03 14:30:00,6.32,6.32,6.3,6.31,502400.0,4.9042,4.9042,4.8887,4.8964,502400.0
2004-06-03 15:00:00,6.31,6.32,6.28,6.29,528800.0,4.8964,4.9042,4.8731,4.8809,528800.0
2004-06-03 15:30:00,6.29,6.3,6.25,6.25,968400.0,4.8809,4.8887,4.8499,4.8499,968400.0
2004-06-04 09:30:00,6.36,6.43,6.28,6.33,1014800.0,4.9352,4.9895,4.8731,4.9119,1014800.0
2004-06-04 10:00:00,6.33,6.34,6.29,6.31,368400.0,4.9119,4.9197,4.8809,4.8964,368400.0
2004-06-04 10:30:00,6.31,6.32,6.3,6.3,409200.0,4.8964,4.9042,4.8887,4.8887,409200.0
2004-06-04 11:00:00,6.31,6.33,6.3,6.3,252800.0,4.8964,4.9119,4.8887,4.8887,252800.0
2004-06-04 11:30:00,6.3,6.33,6.3,6.32,206400.0,4.8887,4.9119,4.8887,4.9042,206400.0
2004-06-04 12:00:00,6.32,6.33,6.3,6.32,240400.0,4.9042,4.9119,4.8887,4.9042,240400.0
2004-06-04 12:30:00,6.32,6.34,6.3,6.31,378400.0,4.9042,4.9197,4.8887,4.8964,378400.0
2004-06-04 13:00:00,6.31,6.33,6.3,6.31,137200.0,4.8964,4.9119,4.8887,4.8964,137200.0
2004-06-04 13:30:00,6.31,6.31,6.29,6.29,520000.0,4.8964,4.8964,4.8809,4.8809,520000.0
2004-06-04 14:00:00,6.29,6.3,6.25,6.25,600000.0,4.8809,4.8887,4.8499,4.8499,600000.0
2004-06-04 14:30:00,6.25,6.29,6.25,6.28,495600.0,4.8499,4.8809,4.8499,4.8731,495600.0
2004-06-04 15:00:00,6.29,6.29,6.27,6.27,484000.0,4.8809,4.8809,4.8654,4.8654,484000.0
2004-06-04 15:30:00,6.27,6.28,6.23,6.24,802000.0,4.8654,4.8731,4.8343,4.8421,802000.0
2004-06-07 09:30:00,6.25,6.34,6.25,6.29,413600.0,4.8499,4.9197,4.8499,4.8809,413600.0
2004-06-07 10:00:00,6.28,6.28,6.26,6.28,370400.0,4.8731,4.8731,4.8576,4.8731,370400.0
2004-06-07 10:30:00,6.28,6.3,6.27,6.28,570000.0,4.8731,4.8887,4.8654,4.8731,570000.0
2004-06-07 11:00:00,6.28,6.34,6.28,6.32,556800.0,4.8731,4.9197,4.8731,4.9042,556800.0
2004-06-07 11:30:00,6.32,6.32,6.3,6.31,470800.0,4.9042,4.9042,4.8887,4.8964,470800.0
2004-06-07 12:00:00,6.31,6.35,6.31,6.34,314400.0,4.8964,4.9275,4.8964,4.9197,314400.0
2004-06-07 12:30:00,6.34,6.35,6.34,6.34,176800.0,4.9197,4.9275,4.9197,4.9197,176800.0
2004-06-07 13:00:00,6.34,6.36,6.33,6.36,708800.0,4.9197,4.9352,4.9119,4.9352,708800.0
2004-06-07 13:30:00,6.36,6.4,6.36,6.38,581200.0,4.9352,4.9663,4.9352,4.9507,581200.0
2004-06-07 14:00:00,6.38,6.42,6.37,6.39,630400.0,4.9507,4.9818,4.943,4.9585,630400.0
2004-06-07 14:30:00,6.39,6.4,6.38,6.39,694800.0,4.9585,4.9663,4.9507,4.9585,694800.0
2004-06-07 15:00:00,6.39,6.41,6.36,6.4,690000.0,4.9585,4.974,4.9352,4.9663,690000.0
2004-06-07 15:30:00,6.39,6.4,6.36,6.37,1539200.0,4.9585,4.9663,4.9352,4.943,1539200.0
2004-06-08 09:30:00,6.37,6.4,6.31,6.35,666800.0,4.943,4.9663,4.8964,4.9275,666800.0
2004-06-08 10:00:00,6.36,6.37,6.34,6.36,398000.0,4.9352,4.943,4.9197,4.9352,398000.0
2004-06-08 10:30:00,6.36,6.37,6.35,6.35,478400.0,4.9352,4.943,4.9275,4.9275,478400.0
2004-06-08 11:00:00,6.35,6.37,6.34,6.35,303600.0,4.9275,4.943,4.9197,4.9275,303600.0
2004-06-08 11:30:00,6.36,6.36,6.35,6.35,174800.0,4.9352,4.9352,4.9275,4.9275,174800.0
2004-06-08 12:00:00,6.36,6.38,6.35,6.38,237600.0,4.9352,4.9507,4.9275,4.9507,237600.0
2004-06-08 12:30:00,6.38,6.38,6.36,6.36,166400.0,4.9507,4.9507,4.9352,4.9352,166400.0
2004-06-08 13:00:00,6.36,6.38,6.36,6.37,256000.0,4.9352,4.9507,4.9352,4.943,256000.0
2004-06-08 13:30:00,6.37,6.39,6.36,6.38,359600.0,4.943,4.9585,4.9352,4.9507,359600.0
2004-06-08 14:00:00,6.38,6.41,6.37,6.41,254400.0,4.9507,4.974,4.943,4.974,254400.0
2004-06-08 14:30:00,6.41,6.42,6.38,6.39,451200.0,4.974,4.9818,4.9507,4.9585,451200.0
2004-06-08 15:00:00,6.38,6.39,6.36,6.38,372800.0,4.9507,4.9585,4.9352,4.9507,372800.0
2004-06-08 15:30:00,6.37,6.42,6.36,6.38,905600.0,4.943,4.9818,4.9352,4.9507,905600.0
2004-06-09 09:30:00,6.38,6.43,6.33,6.42,390800.0,4.9507,4.9895,4.9119,4.9818,390800.0
2004-06-09 10:00:00,6.42,6.43,6.4,6.42,196800.0,4.9818,4.9895,4.9663,4.9818,196800.0
2004-06-09 10:30:00,6.41,6.41,6.37,6.38,246000.0,4.974,4.974,4.943,4.9507,246000.0
2004-06-09 11:00:00,6.38,6.4,6.38,6.39,265200.0,4.9507,4.9663,4.9507,4.9585,265200.0
2004-06-09 11:30:00,6.39,6.42,6.38,6.41,265600.0,4.9585,4.9818,4.9507,4.974,265600.0
2004-06-09 12:00:00,6.41,6.41,6.37,6.39,147200.0,4.974,4.974,4.943,4.9585,147200.0
2004-06-09 12:30:00,6.4,6.41,6.39,6.4,340800.0,4.9663,4.974,4.9585,4.9663,340800.0
2004-06-09 13:00:00,6.4,6.42,6.4,6.42,211200.0,4.9663,4.9818,4.9663,4.9818,211200.0
2004-06-09 13:30:00,6.42,6.42,6.37,6.38,276400.0,4.9818,4.9818,4.943,4.9507,276400.0
2004-06-09 14:00:00,6.38,6.38,6.36,6.38,166800.0,4.9507,4.9507,4.9352,4.9507,166800.0
2004-06-09 14:30:00,6.38,6.43,6.38,6.41,393200.0,4.9507,4.9895,4.9507,4.974,393200.0
2004-06-09 15:00:00,6.41,6.42,6.39,6.4,355600.0,4.974,4.9818,4.9585,4.9663,355600.0
2004-06-09 15:30:00,6.4,6.41,6.38,6.38,634400.0,4.9663,4.974,4.9507,4.9507,634400.0
2004-06-10 09:30:00,6.5,6.56,6.44,6.56,1421200.0,5.052,5.0987,5.0054,5.0987,1421200.0
2004-06-10 10:00:00,6.54,6.59,6.54,6.58,751600.0,5.0831,5.122,5.0831,5.1142,751600.0
2004-06-10 10:30:00,6.58,6.58,6.54,6.54,364400.0,5.1142,5.1142,5.0831,5.0831,364400.0
2004-06-10 11:00:00,6.54,6.55,6.52,6.52,502800.0,5.0831,5.0909,5.0676,5.0676,502800.0
2004-06-10 11:30:00,6.52,6.55,6.51,6.53,258000.0,5.0676,5.0909,5.0598,5.0754,258000.0
2004-06-10 12:00:00,6.53,6.53,6.5,6.52,266800.0,5.0754,5.0754,5.052,5.0676,266800.0
2004-06-10 12:30:00,6.52,6.54,6.52,6.53,192000.0,5.0676,5.0831,5.0676,5.0754,192000.0
2004-06-10 13:00:00,6.53,6.54,6.5,6.5,469200.0,5.0754,5.0831,5.052,5.052,469200.0
2004-06-10 13:30:00,6.5,6.51,6.5,6.51,361200.0,5.052,5.0598,5.052,5.0598,361200.0
2004-06-10 14:00:00,6.51,6.52,6.48,6.51,206000.0,5.0598,5.0676,5.0365,5.0598,206000.0
2004-06-10 14:30:00,6.52,6.53,6.5,6.52,309200.0,5.0676,5.0754,5.052,5.0676,309200.0
2004-06-10 15:00:00,6.52,6.54,6.51,6.53,680400.0,5.0676,5.0831,5.0598,5.0754,680400.0
2004-06-10 15:30:00,6.53,6.58,6.51,6.55,1427600.0,5.0754,5.1142,5.0598,5.0909,1427600.0
2004-06-14 09:30:00,6.55,6.57,6.49,6.54,792000.0,5.0909,5.1064,5.0443,5.0831,792000.0
2004-06-14 10:00:00,6.55,6.56,6.52,6.56,598400.0,5.0909,5.0987,5.0676,5.0987,598400.0
2004-06-14 10:30:00,6.56,6.56,6.51,6.52,404800.0,5.0987,5.0987,5.0598,5.0676,404800.0
2004-06-14 11:00:00,6.52,6.53,6.51,6.51,257200.0,5.0676,5.0754,5.0598,5.0598,257200.0
2004-06-14 11:30:00,6.51,6.52,6.48,6.49,359200.0,5.0598,5.0676,5.0365,5.0443,359200.0
2004-06-14 12:00:00,6.49,6.49,6.45,6.47,232000.0,5.0443,5.0443,5.0132,5.0287,232000.0
2004-06-14 12:30:00,6.47,6.48,6.47,6.47,276800.0,5.0287,5.0365,5.0287,5.0287,276800.0
2004-06-14 13:00:00,6.47,6.48,6.46,6.46,359600.0,5.0287,5.0365,5.0209,5.0209,359600.0
2004-06-14 13:30:00,6.46,6.48,6.46,6.47,306000.0,5.0209,5.0365,5.0209,5.0287,306000.0
2004-06-14 14:00:00,6.47,6.5,6.47,6.49,350000.0,5.0287,5.052,5.0287,5.0443,350000.0
2004-06-14 14:30:00,6.49,6.51,6.48,6.5,548800.0,5.0443,5.0598,5.0365,5.052,548800.0
2004-06-14 15:00:00,6.5,6.52,6.5,6.52,446000.0,5.052,5.0676,5.052,5.0676,446000.0
2004-06-14 15:30:00,6.51,6.55,6.5,6.52,974400.0,5.0598,5.0909,5.052,5.0676,974400.0
2004-06-15 09:30:00,6.59,6.68,6.59,6.64,995200.0,5.122,5.1919,5.122,5.1608,995200.0
2004-06-15 10:00:00,6.64,6.67,6.63,6.66,867600.0,5.1608,5.1842,5.1531,5.1764,867600.0
2004-06-15 10:30:00,6.66,6.66,6.64,6.64,415600.0,5.1764,5.1764,5.1608,5.1608,415600.0
2004-06-15 11:00:00,6.64,6.66,6.64,6.65,328000.0,5.1608,5.1764,5.1608,5.1686,328000.0
2004-06-15 11:30:00,6.65,6.66,6.65,6.65,272800.0,5.1686,5.1764,5.1686,5.1686,272800.0
2004-06-15 12:00:00,6.65,6.65,6.63,6.63,335600.0,5.1686,5.1686,5.1531,5.1531,335600.0
2004-06-15 12:30:00,6.63,6.66,6.63,6.65,352800.0,5.1531,5.1764,5.1531,5.1686,352800.0
2004-06-15 13:00:00,6.65,6.65,6.63,6.63,200800.0,5.1686,5.1686,5.1531,5.1531,200800.0
2004-06-15 13:30:00,6.64,6.66,6.63,6.65,250000.0,5.1608,5.1764,5.1531,5.1686,250000.0
2004-06-15 14:00:00,6.65,6.65,6.63,6.64,306800.0,5.1686,5.1686,5.1531,5.1608,306800.0
2004-06-15 14:30:00,6.64,6.65,6.61,6.62,461600.0,5.1608,5.1686,5.1375,5.1453,461600.0
2004-06-15 15:00:00,6.62,6.64,6.6,6.64,717600.0,5.1453,5.1608,5.1298,5.1608,717600.0
2004-06-15 15:30:00,6.64,6.67,6.63,6.65,705600.0,5.1608,5.1842,5.1531,5.1686,705600.0
2004-06-16 09:30:00,6.59,6.65,6.57,6.64,474400.0,5.122,5.1686,5.1064,5.1608,474400.0
2004-06-16 10:00:00,6.64,6.69,6.63,6.68,417200.0,5.1608,5.1997,5.1531,5.1919,417200.0
2004-06-16 10:30:00,6.67,6.69,6.64,6.65,282000.0,5.1842,5.1997,5.1608,5.1686,282000.0
2004-06-16 11:00:00,6.65,6.65,6.64,6.64,247200.0,5.1686,5.1686,5.1608,5.1608,247200.0
2004-06-16 11:30:00,6.64,6.64,6.63,6.63,224000.0,5.1608,5.1608,5.1531,5.1531,224000.0
2004-06-16 12:00:00,6.63,6.64,6.63,6.64,192800.0,5.1531,5.1608,5.1531,5.1608,192800.0
2004-06-16 12:30:00,6.64,6.66,6.64,6.66,120800.0,5.1608,5.1764,5.1608,5.1764,120800.0
2004-06-16 13:00:00,6.66,6.66,6.63,6.64,103200.0,5.1764,5.1764,5.1531,5.1608,103200.0
2004-06-16 13:30:00,6.64,6.66,6.64,6.66,125200.0,5.1608,5.1764,5.1608,5.1764,125200.0
2004-06-16 14:00:00,6.65,6.66,6.65,6.66,85600.0,5.1686,5.1764,5.1686,5.1764,85600.0
2004-06-16 14:30:00,6.66,6.67,6.65,6.65,144400.0,5.1764,5.1842,5.1686,5.1686,144400.0
2004-06-16 15:00:00,6.65,6.66,6.64,6.64,243200.0,5.1686,5.1764,5.1608,5.1608,243200.0
2004-06-16 15:30:00,6.64,6.66,6.64,6.66,450800.0,5.1608,5.1764,5.1608,5.1764,450800.0
2004-06-17 09:30:00,6.64,6.69,6.63,6.66,627600.0,5.1608,5.1997,5.1531,5.1764,627600.0
2004-06-17 10:00:00,6.66,6.69,6.65,6.67,397600.0,5.1764,5.1997,5.1686,5.1842,397600.0
2004-06-17 10:30:00,6.68,6.7,6.67,6.69,413600.0,5.1919,5.2075,5.1842,5.1997,413600.0
2004-06-17 11:00:00,6.69,6.72,6.67,6.71,679600.0,5.1997,5.223,5.1842,5.2153,679600.0
2004-06-17 11:30:00,6.71,6.77,6.71,6.76,477600.0,5.2153,5.2619,5.2153,5.2541,477600.0
2004-06-17 12:00:00,6.76,6.8,6.74,6.75,875200.0,5.2541,5.2852,5.2386,5.2463,875200.0
2004-06-17 12:30:00,6.75,6.75,6.71,6.74,253200.0,5.2463,5.2463,5.2153,5.2386,253200.0
2004-06-17 13:00:00,6.74,6.79,6.72,6.79,312000.0,5.2386,5.2774,5.223,5.2774,312000.0
2004-06-17 13:30:00,6.79,6.81,6.77,6.78,286800.0,5.2774,5.293,5.2619,5.2697,286800.0
2004-06-17 14:00:00,6.78,6.81,6.78,6.79,278000.0,5.2697,5.293,5.2697,5.2774,278000.0
2004-06-17 14:30:00,6.79,6.8,6.76,6.76,407600.0,5.2774,5.2852,5.2541,5.2541,407600.0
2004-06-17 15:00:00,6.76,6.78,6.76,6.76,483200.0,5.2541,5.2697,5.2541,5.2541,483200.0
2004-06-17 15:30:00,6.76,6.77,6.74,6.76,726000.0,5.2541,5.2619,5.2386,5.2541,726000.0
2004-06-18 09:30:00,6.73,6.98,6.64,6.82,1422800.0,5.2308,5.4251,5.1608,5.3008,1422800.0
2004-06-18 10:00:00,6.83,6.89,6.82,6.89,586400.0,5.3085,5.3552,5.3008,5.3552,586400.0
2004-06-18 10:30:00,6.89,6.92,6.87,6.88,419200.0,5.3552,5.3785,5.3396,5.3474,419200.0
2004-06-18 11:00:00,6.88,6.89,6.86,6.87,221600.0,5.3474,5.3552,5.3318,5.3396,221600.0
2004-06-18 11:30:00,6.87,6.87,6.83,6.86,296000.0,5.3396,5.3396,5.3085,5.3318,296000.0
2004-06-18 12:00:00,6.86,6.86,6.83,6.85,258400.0,5.3318,5.3318,5.3085,5.3241,258400.0
2004-06-18 12:30:00,6.85,6.85,6.84,6.84,91600.0,5.3241,5.3241,5.3163,5.3163,91600.0
2004-06-18 13:00:00,6.84,6.85,6.81,6.84,121600.0,5.3163,5.3241,5.293,5.3163,121600.0
2004-06-18 13:30:00,6.84,6.86,6.83,6.83,114000.0,5.3163,5.3318,5.3085,5.3085,114000.0
2004-06-18 14:00:00,6.84,6.85,6.82,6.84,178000.0,5.3163,5.3241,5.3008,5.3163,178000.0
2004-06-18 14:30:00,6.84,6.84,6.79,6.79,412800.0,5.3163,5.3163,5.2774,5.2774,412800.0
2004-06-18 15:00:00,6.79,6.79,6.76,6.77,261200.0,5.2774,5.2774,5.2541,5.2619,261200.0
2004-06-18 15:30:00,6.76,6.78,6.73,6.75,696000.0,5.2541,5.2697,5.2308,5.2463,696000.0
2004-06-21 09:30:00,6.73,6.79,6.67,6.78,440400.0,5.2308,5.2774,5.1842,5.2697,440400.0
2004-06-21 10:00:00,6.78,6.83,6.78,6.81,193200.0,5.2697,5.3085,5.2697,5.293,193200.0
2004-06-21 10:30:00,6.81,6.85,6.8,6.84,335600.0,5.293,5.3241,5.2852,5.3163,335600.0
2004-06-21 11:00:00,6.84,6.85,6.83,6.83,289600.0,5.3163,5.3241,5.3085,5.3085,289600.0
2004-06-21 11:30:00,6.83,6.85,6.83,6.85,90800.0,5.3085,5.3241,5.3085,5.3241,90800.0
2004-06-21 12:00:00,6.85,6.85,6.82,6.82,167200.0,5.3241,5.3241,5.3008,5.3008,167200.0
2004-06-21 12:30:00,6.82,6.82,6.81,6.81,127200.0,5.3008,5.3008,5.293,5.293,127200.0
2004-06-21 13:00:00,6.81,6.82,6.81,6.82,113200.0,5.293,5.3008,5.293,5.3008,113200.0
2004-06-21 13:30:00,6.82,6.83,6.82,6.83,138800.0,5.3008,5.3085,5.3008,5.3085,138800.0
2004-06-21 14:00:00,6.83,6.84,6.82,6.83,134800.0,5.3085,5.3163,5.3008,5.3085,134800.0
2004-06-21 14:30:00,6.83,6.84,6.81,6.82,189600.0,5.3085,5.3163,5.293,5.3008,189600.0
2004-06-21 15:00:00,6.82,6.82,6.81,6.81,296000.0,5.3008,5.3008,5.293,5.293,296000.0
2004-06-21 15:30:00,6.81,6.81,6.79,6.81,712000.0,5.293,5.293,5.2774,5.293,712000.0
2004-06-22 09:30:00,6.82,6.88,6.76,6.78,400800.0,5.3008,5.3474,5.2541,5.2697,400800.0
2004-06-22 10:00:00,6.77,6.79,6.77,6.78,232400.0,5.2619,5.2774,5.2619,5.2697,232400.0
2004-06-22 10:30:00,6.78,6.79,6.75,6.75,258400.0,5.2697,5.2774,5.2463,5.2463,258400.0
2004-06-22 11:00:00,6.75,6.81,6.7,6.73,522800.0,5.2463,5.293,5.2075,5.2308,522800.0
2004-06-22 11:30:00,6.73,6.75,6.72,6.74,653600.0,5.2308,5.2463,5.223,5.2386,653600.0
2004-06-22 12:00:00,6.75,6.77,6.74,6.76,259200.0,5.2463,5.2619,5.2386,5.2541,259200.0
2004-06-22 12:30:00,6.77,6.79,6.76,6.78,230800.0,5.2619,5.2774,5.2541,5.2697,230800.0
2004-06-22 13:00:00,6.78,6.78,6.74,6.75,171200.0,5.2697,5.2697,5.2386,5.2463,171200.0
2004-06-22 13:30:00,6.75,6.75,6.74,6.74,370000.0,5.2463,5.2463,5.2386,5.2386,370000.0
2004-06-22 14:00:00,6.74,6.79,6.74,6.78,268800.0,5.2386,5.2774,5.2386,5.2697,268800.0
2004-06-22 14:30:00,6.78,6.81,6.77,6.78,170400.0,5.2697,5.293,5.2619,5.2697,170400.0
2004-06-22 15:00:00,6.78,6.8,6.76,6.77,289200.0,5.2697,5.2852,5.2541,5.2619,289200.0
2004-06-22 15:30:00,6.77,6.8,6.75,6.77,581600.0,5.2619,5.2852,5.2463,5.2619,581600.0
2004-06-23 09:30:00,6.75,6.81,6.74,6.78,249600.0,5.2463,5.293,5.2386,5.2697,249600.0
2004-06-23 10:00:00,6.78,6.78,6.76,6.77,196800.0,5.2697,5.2697,5.2541,5.2619,196800.0
2004-06-23 10:30:00,6.77,6.77,6.76,6.76,127600.0,5.2619,5.2619,5.2541,5.2541,127600.0
2004-06-23 11:00:00,6.76,6.77,6.75,6.76,182000.0,5.2541,5.2619,5.2463,5.2541,182000.0
2004-06-23 11:30:00,6.76,6.78,6.76,6.78,151200.0,5.2541,5.2697,5.2541,5.2697,151200.0
2004-06-23 12:00:00,6.78,6.82,6.75,6.81,281600.0,5.2697,5.3008,5.2463,5.293,281600.0
2004-06-23 12:30:00,6.81,6.81,6.79,6.8,82800.0,5.293,5.293,5.2774,5.2852,82800.0
2004-06-23 13:00:00,6.8,6.81,6.78,6.78,148000.0,5.2852,5.293,5.2697,5.2697,148000.0
2004-06-23 13:30:00,6.79,6.8,6.77,6.79,103200.0,5.2774,5.2852,5.2619,5.2774,103200.0
2004-06-23 14:00:00,6.79,6.81,6.78,6.8,156400.0,5.2774,5.293,5.2697,5.2852,156400.0
2004-06-23 14:30:00,6.8,6.81,6.78,6.8,162000.0,5.2852,5.293,5.2697,5.2852,162000.0
2004-06-23 15:00:00,6.8,6.83,6.79,6.83,268000.0,5.2852,5.3085,5.2774,5.3085,268000.0
2004-06-23 15:30:00,6.83,6.85,6.82,6.85,350400.0,5.3085,5.3241,5.3008,5.3241,350400.0
2004-06-24 09:30:00,6.86,6.87,6.84,6.86,296000.0,5.3318,5.3396,5.3163,5.3318,296000.0
2004-06-24 10:00:00,6.86,6.9,6.86,6.9,272800.0,5.3318,5.3629,5.3318,5.3629,272800.0
2004-06-24 10:30:00,6.89,6.92,6.87,6.9,242400.0,5.3552,5.3785,5.3396,5.3629,242400.0
2004-06-24 11:00:00,6.91,6.95,6.9,6.92,310000.0,5.3707,5.4018,5.3629,5.3785,310000.0
2004-06-24 11:30:00,6.92,6.93,6.91,6.93,227200.0,5.3785,5.3862,5.3707,5.3862,227200.0
2004-06-24 12:00:00,6.93,6.96,6.8,6.95,398000.0,5.3862,5.4096,5.2852,5.4018,398000.0
2004-06-24 12:30:00,6.96,6.96,6.95,6.96,83600.0,5.4096,5.4096,5.4018,5.4096,83600.0
2004-06-24 13:00:00,6.96,6.96,6.95,6.95,133200.0,5.4096,5.4096,5.4018,5.4018,133200.0
2004-06-24 13:30:00,6.95,6.96,6.95,6.95,129600.0,5.4018,5.4096,5.4018,5.4018,129600.0
2004-06-24 14:00:00,6.95,6.96,6.94,6.94,298400.0,5.4018,5.4096,5.394,5.394,298400.0
2004-06-24 14:30:00,6.94,6.96,6.94,6.94,164000.0,5.394,5.4096,5.394,5.394,164000.0
2004-06-24 15:00:00,6.94,6.95,6.92,6.95,253600.0,5.394,5.4018,5.3785,5.4018,253600.0
2004-06-24 15:30:00,6.94,6.96,6.92,6.95,608400.0,5.394,5.4096,5.3785,5.4018,608400.0
2004-06-25 09:30:00,6.94,7.03,6.93,7.02,336800.0,5.394,5.464,5.3862,5.4562,336800.0
2004-06-25 10:00:00,7.03,7.05,7.0,7.03,182800.0,5.464,5.4795,5.4407,5.464,182800.0
2004-06-25 10:30:00,7.03,7.06,7.02,7.03,404000.0,5.464,5.4873,5.4562,5.464,404000.0
2004-06-25 11:00:00,7.03,7.05,7.02,7.03,187600.0,5.464,5.4795,5.4562,5.464,187600.0
2004-06-25 11:30:00,7.03,7.03,7.03,7.03,84000.0,5.464,5.464,5.464,5.464,84000.0
2004-06-25 12:00:00,7.03,7.03,7.0,7.01,278400.0,5.464,5.464,5.4407,5.4484,278400.0
2004-06-25 12:30:00,7.01,7.03,7.01,7.02,130400.0,5.4484,5.464,5.4484,5.4562,130400.0
2004-06-25 13:00:00,7.02,7.02,7.01,7.02,63600.0,5.4562,5.4562,5.4484,5.4562,63600.0
2004-06-25 13:30:00,7.02,7.03,7.01,7.01,140400.0,5.4562,5.464,5.4484,5.4484,140400.0
2004-06-25 14:00:00,7.01,7.01,6.97,7.0,208000.0,5.4484,5.4484,5.4173,5.4407,208000.0
2004-06-25 14:30:00,6.99,7.03,6.98,6.99,378800.0,5.4329,5.464,5.4251,5.4329,378800.0
2004-06-25 15:00:00,6.99,7.01,6.98,7.0,178000.0,5.4329,5.4484,5.4251,5.4407,178000.0
2004-06-25 15:30:00,7.0,7.01,6.99,7.01,284400.0,5.4407,5.4484,5.4329,5.4484,284400.0
2004-06-28 09:30:00,7.0,7.05,6.96,6.96,500400.0,5.4407,5.4795,5.4096,5.4096,500400.0
2004-06-28 10:00:00,6.96,7.0,6.96,6.98,360000.0,5.4096,5.4407,5.4096,5.4251,360000.0
2004-06-28 10:30:00,6.98,7.0,6.97,6.98,256800.0,5.4251,5.4407,5.4173,5.4251,256800.0
2004-06-28 11:00:00,6.98,6.99,6.97,6.99,165600.0,5.4251,5.4329,5.4173,5.4329,165600.0
2004-06-28 11:30:00,6.99,7.0,6.98,7.0,222000.0,5.4329,5.4407,5.4251,5.4407,222000.0
2004-06-28 12:00:00,7.0,7.02,7.0,7.02,64000.0,5.4407,5.4562,5.4407,5.4562,64000.0
2004-06-28 12:30:00,7.02,7.02,7.0,7.02,54000.0,5.4562,5.4562,5.4407,5.4562,54000.0
2004-06-28 13:00:00,7.02,7.02,7.0,7.01,313600.0,5.4562,5.4562,5.4407,5.4484,313600.0
2004-06-28 13:30:00,7.0,7.02,7.0,7.0,63600.0,5.4407,5.4562,5.4407,5.4407,63600.0
2004-06-28 14:00:00,7.0,7.0,6.97,6.98,238800.0,5.4407,5.4407,5.4173,5.4251,238800.0
2004-06-28 14:30:00,6.97,6.97,6.96,6.96,202800.0,5.4173,5.4173,5.4096,5.4096,202800.0
2004-06-28 15:00:00,6.95,6.98,6.93,6.97,292000.0,5.4018,5.4251,5.3862,5.4173,292000.0
2004-06-28 15:30:00,6.96,6.98,6.93,6.95,1011600.0,5.4096,5.4251,5.3862,5.4018,1011600.0
2004-06-29 09:30:00,6.93,6.93,6.77,6.81,734400.0,5.3862,5.3862,5.2619,5.293,734400.0
2004-06-29 10:00:00,6.81,6.81,6.8,6.8,452000.0,5.293,5.293,5.2852,5.2852,452000.0
2004-06-29 10:30:00,6.8,6.8,6.73,6.73,753200.0,5.2852,5.2852,5.2308,5.2308,753200.0
2004-06-29 11:00:00,6.73,6.74,6.66,6.67,631200.0,5.2308,5.2386,5.1764,5.1842,631200.0
2004-06-29 11:30:00,6.67,6.73,6.67,6.73,458400.0,5.1842,5.2308,5.1842,5.2308,458400.0
2004-06-29 12:00:00,6.73,6.73,6.72,6.73,288800.0,5.2308,5.2308,5.223,5.2308,288800.0
2004-06-29 12:30:00,6.73,6.76,6.73,6.75,332400.0,5.2308,5.2541,5.2308,5.2463,332400.0
2004-06-29 13:00:00,6.75,6.77,6.74,6.74,230800.0,5.2463,5.2619,5.2386,5.2386,230800.0
2004-06-29 13:30:00,6.74,6.74,6.69,6.73,584000.0,5.2386,5.2386,5.1997,5.2308,584000.0
2004-06-29 14:00:00,6.73,6.73,6.71,6.72,240000.0,5.2308,5.2308,5.2153,5.223,240000.0
2004-06-29 14:30:00,6.72,6.75,6.71,6.74,484800.0,5.223,5.2463,5.2153,5.2386,484800.0
2004-06-29 15:00:00,6.74,6.77,6.74,6.77,529200.0,5.2386,5.2619,5.2386,5.2619,529200.0
2004-06-29 15:30:00,6.77,6.82,6.75,6.78,559600.0,5.2619,5.3008,5.2463,5.2697,559600.0
2004-06-30 09:30:00,6.76,6.77,6.74,6.76,597200.0,5.2541,5.2619,5.2386,5.2541,597200.0
2004-06-30 10:00:00,6.76,6.76,6.74,6.75,255600.0,5.2541,5.2541,5.2386,5.2463,255600.0
2004-06-30 10:30:00,6.75,6.75,6.74,6.74,216000.0,5.2463,5.2463,5.2386,5.2386,216000.0
2004-06-30 11:00:00,6.74,6.74,6.74,6.74,202400.0,5.2386,5.2386,5.2386,5.2386,202400.0
2004-06-30 11:30:00,6.74,6.74,6.71,6.72,296000.0,5.2386,5.2386,5.2153,5.223,296000.0
2004-06-30 12:00:00,6.72,6.72,6.71,6.72,472400.0,5.223,5.223,5.2153,5.223,472400.0
2004-06-30 12:30:00,6.72,6.72,6.71,6.72,392400.0,5.223,5.223,5.2153,5.223,392400.0
2004-06-30 13:00:00,6.72,6.73,6.71,6.72,469200.0,5.223,5.2308,5.2153,5.223,469200.0
2004-06-30 13:30:00,6.72,6.72,6.71,6.71,387200.0,5.223,5.223,5.2153,5.2153,387200.0
2004-06-30 14:00:00,6.71,6.73,6.7,6.72,1265200.0,5.2153,5.2308,5.2075,5.223,1265200.0
2004-06-30 14:30:00,6.72,6.73,6.7,6.72,778800.0,5.223,5.2308,5.2075,5.223,778800.0
2004-06-30 15:00:00,6.72,6.72,6.7,6.71,931600.0,5.223,5.223,5.2075,5.2153,931600.0
2004-06-30 15:30:00,6.71,6.73,6.69,6.69,2180400.0,5.2153,5.2308,5.1997,5.1997,2180400.0
2004-07-01 09:30:00,6.77,6.77,6.66,6.69,561200.0,5.2619,5.2619,5.1764,5.1997,561200.0
2004-07-01 10:00:00,6.69,6.7,6.65,6.67,420400.0,5.1997,5.2075,5.1686,5.1842,420400.0
2004-07-01 10:30:00,6.67,6.67,6.64,6.64,219200.0,5.1842,5.1842,5.1608,5.1608,219200.0
2004-07-01 11:00:00,6.64,6.64,6.59,6.6,467200.0,5.1608,5.1608,5.122,5.1298,467200.0
2004-07-01 11:30:00,6.6,6.6,6.58,6.59,300000.0,5.1298,5.1298,5.1142,5.122,300000.0
2004-07-01 12:00:00,6.59,6.63,6.59,6.62,99200.0,5.122,5.1531,5.122,5.1453,99200.0
2004-07-01 12:30:00,6.62,6.65,6.62,6.65,308000.0,5.1453,5.1686,5.1453,5.1686,308000.0
2004-07-01 13:00:00,6.65,6.66,6.62,6.64,721600.0,5.1686,5.1764,5.1453,5.1608,721600.0
2004-07-01 13:30:00,6.64,6.64,6.61,6.63,514800.0,5.1608,5.1608,5.1375,5.1531,514800.0
2004-07-01 14:00:00,6.63,6.65,6.62,6.65,302400.0,5.1531,5.1686,5.1453,5.1686,302400.0
2004-07-01 14:30:00,6.65,6.65,6.64,6.65,274000.0,5.1686,5.1686,5.1608,5.1686,274000.0
2004-07-01 15:00:00,6.65,6.66,6.63,6.65,431200.0,5.1686,5.1764,5.1531,5.1686,431200.0
2004-07-01 15:30:00,6.65,6.68,6.63,6.66,800800.0,5.1686,5.1919,5.1531,5.1764,800800.0
2004-07-02 09:30:00,6.7,6.72,6.59,6.59,639600.0,5.2075,5.223,5.122,5.122,639600.0
2004-07-02 10:00:00,6.59,6.62,6.59,6.61,532800.0,5.122,5.1453,5.122,5.1375,532800.0
2004-07-02 10:30:00,6.61,6.61,6.59,6.6,205200.0,5.1375,5.1375,5.122,5.1298,205200.0
2004-07-02 11:00:00,6.6,6.6,6.59,6.59,275200.0,5.1298,5.1298,5.122,5.122,275200.0
2004-07-02 11:30:00,6.59,6.61,6.59,6.59,429600.0,5.122,5.1375,5.122,5.122,429600.0
2004-07-02 12:00:00,6.59,6.6,6.55,6.55,765200.0,5.122,5.1298,5.0909,5.0909,765200.0
2004-07-02 12:30:00,6.58,6.58,6.55,6.55,558000.0,5.1142,5.1142,5.0909,5.0909,558000.0
2004-07-02 13:00:00,6.55,6.55,6.52,6.54,470400.0,5.0909,5.0909,5.0676,5.0831,470400.0
2004-07-02 13:30:00,6.53,6.54,6.5,6.5,382800.0,5.0754,5.0831,5.052,5.052,382800.0
2004-07-02 14:00:00,6.5,6.5,6.48,6.48,472800.0,5.052,5.052,5.0365,5.0365,472800.0
2004-07-02 14:30:00,6.48,6.5,6.47,6.49,332800.0,5.0365,5.052,5.0287,5.0443,332800.0
2004-07-02 15:00:00,6.49,6.51,6.45,6.51,1030800.0,5.0443,5.0598,5.0132,5.0598,1030800.0
2004-07-02 15:30:00,6.51,6.56,6.49,6.49,1019200.0,5.0598,5.0987,5.0443,5.0443,1019200.0
2004-07-06 09:30:00,6.54,6.56,6.51,6.52,355600.0,5.0831,5.0987,5.0598,5.0676,355600.0
2004-07-06 10:00:00,6.52,6.52,6.47,6.5,609200.0,5.0676,5.0676,5.0287,5.052,609200.0
2004-07-06 10:30:00,6.5,6.61,6.49,6.58,283200.0,5.052,5.1375,5.0443,5.1142,283200.0
2004-07-06 11:00:00,6.58,6.58,6.52,6.55,244000.0,5.1142,5.1142,5.0676,5.0909,244000.0
2004-07-06 11:30:00,6.55,6.56,6.51,6.51,189200.0,5.0909,5.0987,5.0598,5.0598,189200.0
2004-07-06 12:00:00,6.51,6.53,6.51,6.53,160800.0,5.0598,5.0754,5.0598,5.0754,160800.0
2004-07-06 12:30:00,6.53,6.53,6.51,6.51,128800.0,5.0754,5.0754,5.0598,5.0598,128800.0
2004-07-06 13:00:00,6.52,6.52,6.51,6.51,71600.0,5.0676,5.0676,5.0598,5.0598,71600.0
2004-07-06 13:30:00,6.51,6.52,6.46,6.46,508800.0,5.0598,5.0676,5.0209,5.0209,508800.0
2004-07-06 14:00:00,6.46,6.48,6.45,6.45,275600.0,5.0209,5.0365,5.0132,5.0132,275600.0
2004-07-06 14:30:00,6.45,6.49,6.45,6.49,356000.0,5.0132,5.0443,5.0132,5.0443,356000.0
2004-07-06 15:00:00,6.49,6.51,6.48,6.5,624000.0,5.0443,5.0598,5.0365,5.052,624000.0
2004-07-06 15:30:00,6.5,6.51,6.45,6.46,1236800.0,5.052,5.0598,5.0132,5.0209,1236800.0
2004-07-07 09:30:00,6.45,6.51,6.45,6.46,801200.0,5.0132,5.0598,5.0132,5.0209,801200.0
2004-07-07 10:00:00,6.46,6.49,6.44,6.47,471600.0,5.0209,5.0443,5.0054,5.0287,471600.0
2004-07-07 10:30:00,6.47,6.48,6.43,6.43,347200.0,5.0287,5.0365,4.9976,4.9976,347200.0
2004-07-07 11:00:00,6.44,6.48,6.41,6.43,234000.0,5.0054,5.0365,4.9821,4.9976,234000.0
2004-07-07 11:30:00,6.44,6.45,6.42,6.43,320000.0,5.0054,5.0132,4.9899,4.9976,320000.0
2004-07-07 12:00:00,6.43,6.45,6.43,6.44,174800.0,4.9976,5.0132,4.9976,5.0054,174800.0
2004-07-07 12:30:00,6.44,6.47,6.43,6.46,102800.0,5.0054,5.0287,4.9976,5.0209,102800.0
2004-07-07 13:00:00,6.46,6.5,6.45,6.49,268800.0,5.0209,5.052,5.0132,5.0443,268800.0
2004-07-07 13:30:00,6.49,6.5,6.48,6.49,215600.0,5.0443,5.052,5.0365,5.0443,215600.0
2004-07-07 14:00:00,6.49,6.5,6.44,6.45,1113600.0,5.0443,5.052,5.0054,5.0132,1113600.0
2004-07-07 14:30:00,6.45,6.45,6.42,6.43,612800.0,5.0132,5.0132,4.9899,4.9976,612800.0
2004-07-07 15:00:00,6.43,6.45,6.38,6.39,950800.0,4.9976,5.0132,4.9588,4.9665,950800.0
2004-07-07 15:30:00,6.39,6.45,6.38,6.4,979200.0,4.9665,5.0132,4.9588,4.9743,979200.0
2004-07-08 09:30:00,6.03,6.07,5.87,6.05,3848400.0,4.6867,4.7178,4.5624,4.7023,3848400.0
2004-07-08 10:00:00,6.05,6.05,5.9,6.0,2052400.0,4.7023,4.7023,4.5857,4.6634,2052400.0
2004-07-08 10:30:00,6.0,6.06,5.98,6.05,1900400.0,4.6634,4.7101,4.6479,4.7023,1900400.0
2004-07-08 11:00:00,6.05,6.1,6.0,6.06,951600.0,4.7023,4.7411,4.6634,4.7101,951600.0
2004-07-08 11:30:00,6.06,6.08,6.04,6.04,1752000.0,4.7101,4.7256,4.6945,4.6945,1752000.0
2004-07-08 12:00:00,6.04,6.05,6.02,6.05,763600.0,4.6945,4.7023,4.679,4.7023,763600.0
2004-07-08 12:30:00,6.05,6.06,6.04,6.04,146800.0,4.7023,4.7101,4.6945,4.6945,146800.0
2004-07-08 13:00:00,6.05,6.06,6.03,6.06,385200.0,4.7023,4.7101,4.6867,4.7101,385200.0
2004-07-08 13:30:00,6.06,6.1,6.05,6.06,360000.0,4.7101,4.7411,4.7023,4.7101,360000.0
2004-07-08 14:00:00,6.06,6.06,6.03,6.05,635200.0,4.7101,4.7101,4.6867,4.7023,635200.0
2004-07-08 14:30:00,6.04,6.05,6.04,6.05,380400.0,4.6945,4.7023,4.6945,4.7023,380400.0
2004-07-08 15:00:00,6.05,6.07,6.05,6.07,548800.0,4.7023,4.7178,4.7023,4.7178,548800.0
2004-07-08 15:30:00,6.07,6.11,6.06,6.1,1708400.0,4.7178,4.7489,4.7101,4.7411,1708400.0
2004-07-09 09:30:00,6.06,6.12,5.99,6.0,2146400.0,4.7101,4.7567,4.6556,4.6634,2146400.0
2004-07-09 10:00:00,6.0,6.03,5.95,6.0,830800.0,4.6634,4.6867,4.6246,4.6634,830800.0
2004-07-09 10:30:00,6.0,6.02,5.99,6.01,852800.0,4.6634,4.679,4.6556,4.6712,852800.0
2004-07-09 11:00:00,6.01,6.04,6.0,6.04,240000.0,4.6712,4.6945,4.6634,4.6945,240000.0
2004-07-09 11:30:00,6.04,6.06,6.04,6.06,209200.0,4.6945,4.7101,4.6945,4.7101,209200.0
2004-07-09 12:00:00,6.06,6.07,6.03,6.05,235200.0,4.7101,4.7178,4.6867,4.7023,235200.0
2004-07-09 12:30:00,6.05,6.09,6.05,6.09,104400.0,4.7023,4.7334,4.7023,4.7334,104400.0
2004-07-09 13:00:00,6.08,6.11,6.07,6.11,92000.0,4.7256,4.7489,4.7178,4.7489,92000.0
2004-07-09 13:30:00,6.11,6.12,6.09,6.11,118400.0,4.7489,4.7567,4.7334,4.7489,118400.0
2004-07-09 14:00:00,6.1,6.11,6.08,6.1,126000.0,4.7411,4.7489,4.7256,4.7411,126000.0
2004-07-09 14:30:00,6.1,6.11,6.09,6.11,166000.0,4.7411,4.7489,4.7334,4.7489,166000.0
2004-07-09 15:00:00,6.11,6.11,6.07,6.09,308000.0,4.7489,4.7489,4.7178,4.7334,308000.0
2004-07-09 15:30:00,6.09,6.1,6.07,6.1,372400.0,4.7334,4.7411,4.7178,4.7411,372400.0
2004-07-12 09:30:00,6.12,6.14,6.04,6.04,524400.0,4.7567,4.7722,4.6945,4.6945,524400.0
2004-07-12 10:00:00,6.04,6.06,6.0,6.06,514800.0,4.6945,4.7101,4.6634,4.7101,514800.0
2004-07-12 10:30:00,6.06,6.08,6.05,6.08,271600.0,4.7101,4.7256,4.7023,4.7256,271600.0
2004-07-12 11:00:00,6.08,6.08,6.03,6.03,240400.0,4.7256,4.7256,4.6867,4.6867,240400.0
2004-07-12 11:30:00,6.03,6.03,6.01,6.01,234400.0,4.6867,4.6867,4.6712,4.6712,234400.0
2004-07-12 12:00:00,6.01,6.03,6.0,6.02,239600.0,4.6712,4.6867,4.6634,4.679,239600.0
2004-07-12 12:30:00,6.02,6.04,6.02,6.03,117200.0,4.679,4.6945,4.679,4.6867,117200.0
2004-07-12 13:00:00,6.03,6.06,6.03,6.05,99200.0,4.6867,4.7101,4.6867,4.7023,99200.0
2004-07-12 13:30:00,6.05,6.07,6.04,6.06,91600.0,4.7023,4.7178,4.6945,4.7101,91600.0
2004-07-12 14:00:00,6.06,6.11,6.06,6.1,196000.0,4.7101,4.7489,4.7101,4.7411,196000.0
2004-07-12 14:30:00,6.1,6.14,6.08,6.08,248400.0,4.7411,4.7722,4.7256,4.7256,248400.0
2004-07-12 15:00:00,6.08,6.1,6.07,6.07,390400.0,4.7256,4.7411,4.7178,4.7178,390400.0
2004-07-12 15:30:00,6.07,6.1,6.07,6.1,380800.0,4.7178,4.7411,4.7178,4.7411,380800.0
2004-07-13 09:30:00,6.16,6.17,6.1,6.15,523600.0,4.7878,4.7955,4.7411,4.78,523600.0
2004-07-13 10:00:00,6.16,6.16,6.13,6.14,569600.0,4.7878,4.7878,4.7645,4.7722,569600.0
2004-07-13 10:30:00,6.14,6.15,6.13,6.14,257600.0,4.7722,4.78,4.7645,4.7722,257600.0
2004-07-13 11:00:00,6.14,6.15,6.13,6.14,209600.0,4.7722,4.78,4.7645,4.7722,209600.0
2004-07-13 11:30:00,6.14,6.15,6.14,6.15,106000.0,4.7722,4.78,4.7722,4.78,106000.0
2004-07-13 12:00:00,6.14,6.16,6.14,6.15,138800.0,4.7722,4.7878,4.7722,4.78,138800.0
2004-07-13 12:30:00,6.15,6.17,6.14,6.15,212400.0,4.78,4.7955,4.7722,4.78,212400.0
2004-07-13 13:00:00,6.15,6.16,6.15,6.16,321600.0,4.78,4.7878,4.78,4.7878,321600.0
2004-07-13 13:30:00,6.16,6.19,6.15,6.18,205200.0,4.7878,4.8111,4.78,4.8033,205200.0
2004-07-13 14:00:00,6.19,6.26,6.18,6.26,700800.0,4.8111,4.8655,4.8033,4.8655,700800.0
2004-07-13 14:30:00,6.25,6.27,6.25,6.26,499600.0,4.8577,4.8733,4.8577,4.8655,499600.0
2004-07-13 15:00:00,6.26,6.28,6.25,6.27,452000.0,4.8655,4.881,4.8577,4.8733,452000.0
2004-07-13 15:30:00,6.26,6.28,6.21,6.25,1450400.0,4.8655,4.881,4.8266,4.8577,1450400.0
2004-07-14 09:30:00,6.2,6.26,6.16,6.16,675600.0,4.8189,4.8655,4.7878,4.7878,675600.0
2004-07-14 10:00:00,6.16,6.18,6.11,6.15,940000.0,4.7878,4.8033,4.7489,4.78,940000.0
2004-07-14 10:30:00,6.14,6.15,6.1,6.12,458400.0,4.7722,4.78,4.7411,4.7567,458400.0
2004-07-14 11:00:00,6.12,6.13,6.11,6.11,315600.0,4.7567,4.7645,4.7489,4.7489,315600.0
2004-07-14 11:30:00,6.11,6.13,6.1,6.1,363200.0,4.7489,4.7645,4.7411,4.7411,363200.0
2004-07-14 12:00:00,6.1,6.12,6.1,6.12,256000.0,4.7411,4.7567,4.7411,4.7567,256000.0
2004-07-14 12:30:00,6.12,6.13,6.09,6.09,543200.0,4.7567,4.7645,4.7334,4.7334,543200.0
2004-07-14 13:00:00,6.1,6.14,6.02,6.05,1458800.0,4.7411,4.7722,4.679,4.7023,1458800.0
2004-07-14 13:30:00,6.05,6.05,5.96,5.99,820800.0,4.7023,4.7023,4.6323,4.6556,820800.0
2004-07-14 14:00:00,5.99,5.99,5.94,5.95,454800.0,4.6556,4.6556,4.6168,4.6246,454800.0
2004-07-14 14:30:00,5.95,6.03,5.89,5.92,980800.0,4.6246,4.6867,4.5779,4.6012,980800.0
2004-07-14 15:00:00,5.92,6.03,5.92,5.98,1017200.0,4.6012,4.6867,4.6012,4.6479,1017200.0
2004-07-14 15:30:00,5.98,6.02,5.98,5.99,1359600.0,4.6479,4.679,4.6479,4.6556,1359600.0
2004-07-15 09:30:00,5.96,6.07,5.96,6.0,469600.0,4.6323,4.7178,4.6323,4.6634,469600.0
2004-07-15 10:00:00,6.0,6.04,5.99,6.02,508800.0,4.6634,4.6945,4.6556,4.679,508800.0
2004-07-15 10:30:00,6.02,6.02,5.99,5.99,274800.0,4.679,4.679,4.6556,4.6556,274800.0
2004-07-15 11:00:00,5.99,5.99,5.95,5.95,219200.0,4.6556,4.6556,4.6246,4.6246,219200.0
2004-07-15 11:30:00,5.95,5.98,5.95,5.96,201600.0,4.6246,4.6479,4.6246,4.6323,201600.0
2004-07-15 12:00:00,5.96,5.97,5.95,5.96,260400.0,4.6323,4.6401,4.6246,4.6323,260400.0
2004-07-15 12:30:00,5.96,5.97,5.95,5.95,173200.0,4.6323,4.6401,4.6246,4.6246,173200.0
2004-07-15 13:00:00,5.95,5.96,5.94,5.94,181600.0,4.6246,4.6323,4.6168,4.6168,181600.0
2004-07-15 13:30:00,5.95,5.95,5.9,5.92,587600.0,4.6246,4.6246,4.5857,4.6012,587600.0
2004-07-15 14:00:00,5.93,5.94,5.89,5.94,828800.0,4.609,4.6168,4.5779,4.6168,828800.0
2004-07-15 14:30:00,5.94,5.95,5.93,5.95,156000.0,4.6168,4.6246,4.609,4.6246,156000.0
2004-07-15 15:00:00,5.95,5.96,5.94,5.95,152400.0,4.6246,4.6323,4.6168,4.6246,152400.0
2004-07-15 15:30:00,5.95,5.96,5.93,5.96,778800.0,4.6246,4.6323,4.609,4.6323,778800.0
2004-07-16 09:30:00,5.93,5.93,5.79,5.79,1492400.0,4.609,4.609,4.5002,4.5002,1492400.0
2004-07-16 10:00:00,5.79,5.81,5.61,5.73,2898000.0,4.5002,4.5157,4.3603,4.4536,2898000.0
2004-07-16 10:30:00,5.73,5.73,5.66,5.73,1712800.0,4.4536,4.4536,4.3992,4.4536,1712800.0
2004-07-16 11:00:00,5.73,5.84,5.72,5.8,791600.0,4.4536,4.5391,4.4458,4.508,791600.0
2004-07-16 11:30:00,5.8,5.81,5.74,5.75,482400.0,4.508,4.5157,4.4613,4.4691,482400.0
2004-07-16 12:00:00,5.75,5.77,5.74,5.77,872800.0,4.4691,4.4847,4.4613,4.4847,872800.0
2004-07-16 12:30:00,5.76,5.8,5.75,5.76,239200.0,4.4769,4.508,4.4691,4.4769,239200.0
2004-07-16 13:00:00,5.76,5.79,5.75,5.75,292000.0,4.4769,4.5002,4.4691,4.4691,292000.0
2004-07-16 13:30:00,5.75,5.76,5.74,5.75,573600.0,4.4691,4.4769,4.4613,4.4691,573600.0
2004-07-16 14:00:00,5.75,5.75,5.7,5.7,1227200.0,4.4691,4.4691,4.4302,4.4302,1227200.0
2004-07-16 14:30:00,5.7,5.71,5.69,5.7,722400.0,4.4302,4.438,4.4225,4.4302,722400.0
2004-07-16 15:00:00,5.7,5.74,5.7,5.73,1404000.0,4.4302,4.4613,4.4302,4.4536,1404000.0
2004-07-16 15:30:00,5.73,5.74,5.7,5.73,1236400.0,4.4536,4.4613,4.4302,4.4536,1236400.0
2004-07-19 09:30:00,5.77,5.8,5.7,5.75,594800.0,4.4847,4.508,4.4302,4.4691,594800.0
2004-07-19 10:00:00,5.75,5.79,5.73,5.75,225600.0,4.4691,4.5002,4.4536,4.4691,225600.0
2004-07-19 10:30:00,5.74,5.75,5.73,5.74,122400.0,4.4613,4.4691,4.4536,4.4613,122400.0
2004-07-19 11:00:00,5.73,5.74,5.72,5.72,135200.0,4.4536,4.4613,4.4458,4.4458,135200.0
2004-07-19 11:30:00,5.72,5.72,5.67,5.67,402800.0,4.4458,4.4458,4.4069,4.4069,402800.0
2004-07-19 12:00:00,5.67,5.68,5.66,5.66,236400.0,4.4069,4.4147,4.3992,4.3992,236400.0
2004-07-19 12:30:00,5.66,5.68,5.65,5.68,322400.0,4.3992,4.4147,4.3914,4.4147,322400.0
2004-07-19 13:00:00,5.68,5.73,5.68,5.7,289200.0,4.4147,4.4536,4.4147,4.4302,289200.0
2004-07-19 13:30:00,5.7,5.7,5.68,5.7,84000.0,4.4302,4.4302,4.4147,4.4302,84000.0
2004-07-19 14:00:00,5.69,5.73,5.69,5.71,279200.0,4.4225,4.4536,4.4225,4.438,279200.0
2004-07-19 14:30:00,5.71,5.72,5.68,5.71,184400.0,4.438,4.4458,4.4147,4.438,184400.0
2004-07-19 15:00:00,5.71,5.71,5.68,5.7,232800.0,4.438,4.438,4.4147,4.4302,232800.0
2004-07-19 15:30:00,5.7,5.71,5.68,5.7,432000.0,4.4302,4.438,4.4147,4.4302,432000.0
2004-07-20 09:30:00,5.69,5.83,5.68,5.81,464800.0,4.4225,4.5313,4.4147,4.5157,464800.0
2004-07-20 10:00:00,5.81,5.81,5.78,5.8,131600.0,4.5157,4.5157,4.4924,4.508,131600.0
2004-07-20 10:30:00,5.8,5.8,5.8,5.8,274400.0,4.508,4.508,4.508,4.508,274400.0
2004-07-20 11:00:00,5.8,5.8,5.78,5.8,277600.0,4.508,4.508,4.4924,4.508,277600.0
2004-07-20 11:30:00,5.8,5.8,5.79,5.79,241200.0,4.508,4.508,4.5002,4.5002,241200.0
2004-07-20 12:00:00,5.79,5.8,5.78,5.79,205600.0,4.5002,4.508,4.4924,4.5002,205600.0
2004-07-20 12:30:00,5.79,5.83,5.79,5.83,266000.0,4.5002,4.5313,4.5002,4.5313,266000.0
2004-07-20 13:00:00,5.83,5.99,5.83,5.86,481600.0,4.5313,4.6556,4.5313,4.5546,481600.0
2004-07-20 13:30:00,5.86,5.87,5.84,5.87,496800.0,4.5546,4.5624,4.5391,4.5624,496800.0
2004-07-20 14:00:00,5.87,5.88,5.85,5.86,628800.0,4.5624,4.5701,4.5468,4.5546,628800.0
2004-07-20 14:30:00,5.85,5.86,5.81,5.81,873600.0,4.5468,4.5546,4.5157,4.5157,873600.0
2004-07-20 15:00:00,5.81,5.83,5.79,5.81,1138000.0,4.5157,4.5313,4.5002,4.5157,1138000.0
2004-07-20 15:30:00,5.81,5.82,5.77,5.81,1520400.0,4.5157,4.5235,4.4847,4.5157,1520400.0
2004-07-21 09:30:00,5.78,5.82,5.74,5.75,362000.0,4.4924,4.5235,4.4613,4.4691,362000.0
2004-07-21 10:00:00,5.75,5.77,5.75,5.76,412800.0,4.4691,4.4847,4.4691,4.4769,412800.0
2004-07-21 10:30:00,5.77,5.77,5.76,5.76,300800.0,4.4847,4.4847,4.4769,4.4769,300800.0
2004-07-21 11:00:00,5.76,5.77,5.76,5.76,383600.0,4.4769,4.4847,4.4769,4.4769,383600.0
2004-07-21 11:30:00,5.76,5.77,5.71,5.72,634000.0,4.4769,4.4847,4.438,4.4458,634000.0
2004-07-21 12:00:00,5.72,5.74,5.71,5.74,275200.0,4.4458,4.4613,4.438,4.4613,275200.0
2004-07-21 12:30:00,5.74,5.74,5.73,5.73,172800.0,4.4613,4.4613,4.4536,4.4536,172800.0
2004-07-21 13:00:00,5.73,5.75,5.72,5.73,254000.0,4.4536,4.4691,4.4458,4.4536,254000.0
2004-07-21 13:30:00,5.73,5.73,5.69,5.71,287600.0,4.4536,4.4536,4.4225,4.438,287600.0
2004-07-21 14:00:00,5.71,5.74,5.71,5.72,206400.0,4.438,4.4613,4.438,4.4458,206400.0
2004-07-21 14:30:00,5.72,5.74,5.72,5.73,219600.0,4.4458,4.4613,4.4458,4.4536,219600.0
2004-07-21 15:00:00,5.73,5.73,5.7,5.71,230400.0,4.4536,4.4536,4.4302,4.438,230400.0
2004-07-21 15:30:00,5.71,5.72,5.65,5.65,453600.0,4.438,4.4458,4.3914,4.3914,453600.0
2004-07-22 09:30:00,5.66,5.67,5.58,5.62,722800.0,4.3992,4.4069,4.337,4.3681,722800.0
2004-07-22 10:00:00,5.62,5.67,5.62,5.65,293600.0,4.3681,4.4069,4.3681,4.3914,293600.0
2004-07-22 10:30:00,5.65,5.68,5.65,5.66,322000.0,4.3914,4.4147,4.3914,4.3992,322000.0
2004-07-22 11:00:00,5.66,5.66,5.63,5.65,254400.0,4.3992,4.3992,4.3758,4.3914,254400.0
2004-07-22 11:30:00,5.65,5.68,5.65,5.68,119200.0,4.3914,4.4147,4.3914,4.4147,119200.0
2004-07-22 12:00:00,5.68,5.68,5.65,5.65,456800.0,4.4147,4.4147,4.3914,4.3914,456800.0
2004-07-22 12:30:00,5.65,5.71,5.65,5.69,205600.0,4.3914,4.438,4.3914,4.4225,205600.0
2004-07-22 13:00:00,5.69,5.69,5.67,5.67,197600.0,4.4225,4.4225,4.4069,4.4069,197600.0
2004-07-22 13:30:00,5.67,5.68,5.67,5.68,8400.0,4.4069,4.4147,4.4069,4.4147,8400.0
2004-07-22 14:00:00,5.68,5.7,5.67,5.7,356800.0,4.4147,4.4302,4.4069,4.4302,356800.0
2004-07-22 14:30:00,5.7,5.71,5.68,5.68,407600.0,4.4302,4.438,4.4147,4.4147,407600.0
2004-07-22 15:00:00,5.68,5.7,5.68,5.69,472800.0,4.4147,4.4302,4.4147,4.4225,472800.0
2004-07-22 15:30:00,5.69,5.73,5.68,5.7,685200.0,4.4225,4.4536,4.4147,4.4302,685200.0
2004-07-23 09:30:00,5.65,5.69,5.64,5.68,233600.0,4.3914,4.4225,4.3836,4.4147,233600.0
2004-07-23 10:00:00,5.68,5.69,5.67,5.68,386800.0,4.4147,4.4225,4.4069,4.4147,386800.0
2004-07-23 10:30:00,5.68,5.73,5.68,5.7,584000.0,4.4147,4.4536,4.4147,4.4302,584000.0
2004-07-23 11:00:00,5.7,5.71,5.68,5.69,477600.0,4.4302,4.438,4.4147,4.4225,477600.0
2004-07-23 11:30:00,5.69,5.7,5.68,5.7,159600.0,4.4225,4.4302,4.4147,4.4302,159600.0
2004-07-23 12:00:00,5.7,5.71,5.69,5.7,174400.0,4.4302,4.438,4.4225,4.4302,174400.0
2004-07-23 12:30:00,5.7,5.71,5.69,5.7,227200.0,4.4302,4.438,4.4225,4.4302,227200.0
2004-07-23 13:00:00,5.7,5.72,5.7,5.71,385200.0,4.4302,4.4458,4.4302,4.438,385200.0
2004-07-23 13:30:00,5.71,5.72,5.7,5.71,173600.0,4.438,4.4458,4.4302,4.438,173600.0
2004-07-23 14:00:00,5.71,5.71,5.67,5.68,203600.0,4.438,4.438,4.4069,4.4147,203600.0
2004-07-23 14:30:00,5.68,5.71,5.67,5.7,307600.0,4.4147,4.438,4.4069,4.4302,307600.0
2004-07-23 15:00:00,5.7,5.7,5.68,5.68,352000.0,4.4302,4.4302,4.4147,4.4147,352000.0
2004-07-23 15:30:00,5.68,5.7,5.63,5.64,604400.0,4.4147,4.4302,4.3758,4.3836,604400.0
2004-07-26 09:30:00,5.65,5.74,5.63,5.72,552000.0,4.3914,4.4613,4.3758,4.4458,552000.0
2004-07-26 10:00:00,5.72,5.73,5.69,5.71,258400.0,4.4458,4.4536,4.4225,4.438,258400.0
2004-07-26 10:30:00,5.71,5.73,5.68,5.7,315200.0,4.438,4.4536,4.4147,4.4302,315200.0
2004-07-26 11:00:00,5.7,5.7,5.64,5.65,261600.0,4.4302,4.4302,4.3836,4.3914,261600.0
2004-07-26 11:30:00,5.65,5.72,5.64,5.71,236800.0,4.3914,4.4458,4.3836,4.438,236800.0
2004-07-26 12:00:00,5.71,5.72,5.7,5.71,129600.0,4.438,4.4458,4.4302,4.438,129600.0
2004-07-26 12:30:00,5.71,5.71,5.69,5.69,98000.0,4.438,4.438,4.4225,4.4225,98000.0
2004-07-26 13:00:00,5.69,5.71,5.68,5.71,76400.0,4.4225,4.438,4.4147,4.438,76400.0
2004-07-26 13:30:00,5.71,5.71,5.67,5.68,156400.0,4.438,4.438,4.4069,4.4147,156400.0
2004-07-26 14:00:00,5.67,5.7,5.66,5.68,276800.0,4.4069,4.4302,4.3992,4.4147,276800.0
2004-07-26 14:30:00,5.69,5.69,5.64,5.66,141200.0,4.4225,4.4225,4.3836,4.3992,141200.0
2004-07-26 15:00:00,5.66,5.69,5.66,5.68,418800.0,4.3992,4.4225,4.3992,4.4147,418800.0
2004-07-26 15:30:00,5.67,5.69,5.66,5.68,452400.0,4.4069,4.4225,4.3992,4.4147,452400.0
2004-07-27 09:30:00,5.7,5.78,5.68,5.78,410800.0,4.4302,4.4924,4.4147,4.4924,410800.0
2004-07-27 10:00:00,5.77,5.84,5.76,5.82,1187200.0,4.4847,4.5391,4.4769,4.5235,1187200.0
2004-07-27 10:30:00,5.81,5.81,5.77,5.78,446800.0,4.5157,4.5157,4.4847,4.4924,446800.0
2004-07-27 11:00:00,5.77,5.78,5.76,5.77,286800.0,4.4847,4.4924,4.4769,4.4847,286800.0
2004-07-27 11:30:00,5.78,5.79,5.76,5.78,443600.0,4.4924,4.5002,4.4769,4.4924,443600.0
2004-07-27 12:00:00,5.78,5.8,5.78,5.8,228400.0,4.4924,4.508,4.4924,4.508,228400.0
2004-07-27 12:30:00,5.8,5.8,5.79,5.8,278400.0,4.508,4.508,4.5002,4.508,278400.0
2004-07-27 13:00:00,5.8,5.8,5.78,5.79,398800.0,4.508,4.508,4.4924,4.5002,398800.0
2004-07-27 13:30:00,5.79,5.8,5.78,5.8,460800.0,4.5002,4.508,4.4924,4.508,460800.0
2004-07-27 14:00:00,5.8,5.88,5.8,5.87,596800.0,4.508,4.5701,4.508,4.5624,596800.0
2004-07-27 14:30:00,5.87,5.88,5.84,5.86,559200.0,4.5624,4.5701,4.5391,4.5546,559200.0
2004-07-27 15:00:00,5.85,5.88,5.85,5.88,796400.0,4.5468,4.5701,4.5468,4.5701,796400.0
2004-07-27 15:30:00,5.88,5.89,5.84,5.85,831600.0,4.5701,4.5779,4.5391,4.5468,831600.0
2004-07-28 09:30:00,5.86,5.89,5.79,5.86,374000.0,4.5546,4.5779,4.5002,4.5546,374000.0
2004-07-28 10:00:00,5.85,5.86,5.77,5.78,1004800.0,4.5468,4.5546,4.4847,4.4924,1004800.0
2004-07-28 10:30:00,5.78,5.79,5.71,5.73,1120400.0,4.4924,4.5002,4.438,4.4536,1120400.0
2004-07-28 11:00:00,5.72,5.72,5.67,5.69,416800.0,4.4458,4.4458,4.4069,4.4225,416800.0
2004-07-28 11:30:00,5.69,5.72,5.69,5.71,365600.0,4.4225,4.4458,4.4225,4.438,365600.0
2004-07-28 12:00:00,5.71,5.71,5.69,5.7,238400.0,4.438,4.438,4.4225,4.4302,238400.0
2004-07-28 12:30:00,5.7,5.74,5.7,5.74,586800.0,4.4302,4.4613,4.4302,4.4613,586800.0
2004-07-28 13:00:00,5.74,5.75,5.71,5.72,400000.0,4.4613,4.4691,4.438,4.4458,400000.0
2004-07-28 13:30:00,5.72,5.75,5.72,5.73,235200.0,4.4458,4.4691,4.4458,4.4536,235200.0
2004-07-28 14:00:00,5.74,5.74,5.71,5.71,1191600.0,4.4613,4.4613,4.438,4.438,1191600.0
2004-07-28 14:30:00,5.71,5.72,5.69,5.7,1088000.0,4.438,4.4458,4.4225,4.4302,1088000.0
2004-07-28 15:00:00,5.7,5.71,5.7,5.71,1328000.0,4.4302,4.438,4.4302,4.438,1328000.0
2004-07-28 15:30:00,5.71,5.74,5.69,5.7,993200.0,4.438,4.4613,4.4225,4.4302,993200.0
2004-07-29 09:30:00,5.74,5.79,5.71,5.79,562800.0,4.4613,4.5002,4.438,4.5002,562800.0
2004-07-29 10:00:00,5.79,5.82,5.78,5.81,623200.0,4.5002,4.5235,4.4924,4.5157,623200.0
2004-07-29 10:30:00,5.81,5.83,5.8,5.83,452400.0,4.5157,4.5313,4.508,4.5313,452400.0
2004-07-29 11:00:00,5.83,5.84,5.81,5.84,713200.0,4.5313,4.5391,4.5157,4.5391,713200.0
2004-07-29 11:30:00,5.84,5.84,5.78,5.8,472000.0,4.5391,4.5391,4.4924,4.508,472000.0
2004-07-29 12:00:00,5.8,5.82,5.8,5.82,288400.0,4.508,4.5235,4.508,4.5235,288400.0
2004-07-29 12:30:00,5.82,5.86,5.82,5.86,400400.0,4.5235,4.5546,4.5235,4.5546,400400.0
2004-07-29 13:00:00,5.85,5.87,5.83,5.83,339600.0,4.5468,4.5624,4.5313,4.5313,339600.0
2004-07-29 13:30:00,5.83,5.83,5.81,5.82,471200.0,4.5313,4.5313,4.5157,4.5235,471200.0
2004-07-29 14:00:00,5.82,5.83,5.79,5.8,649200.0,4.5235,4.5313,4.5002,4.508,649200.0
2004-07-29 14:30:00,5.8,5.85,5.8,5.85,316400.0,4.508,4.5468,4.508,4.5468,316400.0
2004-07-29 15:00:00,5.85,5.87,5.84,5.84,317600.0,4.5468,4.5624,4.5391,4.5391,317600.0
2004-07-29 15:30:00,5.85,5.85,5.81,5.82,664800.0,4.5468,4.5468,4.5157,4.5235,664800.0
2004-07-30 09:30:00,5.81,5.82,5.76,5.78,287600.0,4.5157,4.5235,4.4769,4.4924,287600.0
2004-07-30 10:00:00,5.78,5.82,5.76,5.79,796800.0,4.4924,4.5235,4.4769,4.5002,796800.0
2004-07-30 10:30:00,5.78,5.84,5.78,5.83,241200.0,4.4924,4.5391,4.4924,4.5313,241200.0
2004-07-30 11:00:00,5.83,5.86,5.83,5.84,120400.0,4.5313,4.5546,4.5313,4.5391,120400.0
2004-07-30 11:30:00,5.83,5.84,5.82,5.83,125200.0,4.5313,4.5391,4.5235,4.5313,125200.0
2004-07-30 12:00:00,5.83,5.84,5.82,5.84,171600.0,4.5313,4.5391,4.5235,4.5391,171600.0
2004-07-30 12:30:00,5.84,5.86,5.82,5.85,187600.0,4.5391,4.5546,4.5235,4.5468,187600.0
2004-07-30 13:00:00,5.85,5.85,5.82,5.83,149600.0,4.5468,4.5468,4.5235,4.5313,149600.0
2004-07-30 13:30:00,5.83,5.83,5.8,5.81,445200.0,4.5313,4.5313,4.508,4.5157,445200.0
2004-07-30 14:00:00,5.8,5.81,5.78,5.79,590400.0,4.508,4.5157,4.4924,4.5002,590400.0
2004-07-30 14:30:00,5.79,5.8,5.77,5.79,454800.0,4.5002,4.508,4.4847,4.5002,454800.0
2004-07-30 15:00:00,5.79,5.8,5.75,5.77,625600.0,4.5002,4.508,4.4691,4.4847,625600.0
2004-07-30 15:30:00,5.77,5.8,5.76,5.79,649200.0,4.4847,4.508,4.4769,4.5002,649200.0
2004-08-02 09:30:00,5.78,5.79,5.73,5.79,400400.0,4.4924,4.5002,4.4536,4.5002,400400.0
2004-08-02 10:00:00,5.79,5.79,5.74,5.75,467200.0,4.5002,4.5002,4.4613,4.4691,467200.0
2004-08-02 10:30:00,5.76,5.76,5.73,5.74,384400.0,4.4769,4.4769,4.4536,4.4613,384400.0
2004-08-02 11:00:00,5.74,5.75,5.7,5.71,332400.0,4.4613,4.4691,4.4302,4.438,332400.0
2004-08-02 11:30:00,5.71,5.71,5.69,5.71,480000.0,4.438,4.438,4.4225,4.438,480000.0
2004-08-02 12:00:00,5.71,5.73,5.69,5.69,250400.0,4.438,4.4536,4.4225,4.4225,250400.0
2004-08-02 12:30:00,5.69,5.72,5.69,5.71,248000.0,4.4225,4.4458,4.4225,4.438,248000.0
2004-08-02 13:00:00,5.7,5.73,5.7,5.73,294800.0,4.4302,4.4536,4.4302,4.4536,294800.0
2004-08-02 13:30:00,5.73,5.75,5.72,5.72,387200.0,4.4536,4.4691,4.4458,4.4458,387200.0
2004-08-02 14:00:00,5.73,5.73,5.69,5.71,380400.0,4.4536,4.4536,4.4225,4.438,380400.0
2004-08-02 14:30:00,5.71,5.71,5.67,5.68,768000.0,4.438,4.438,4.4069,4.4147,768000.0
2004-08-02 15:00:00,5.68,5.7,5.68,5.7,513600.0,4.4147,4.4302,4.4147,4.4302,513600.0
2004-08-02 15:30:00,5.7,5.7,5.67,5.7,1495600.0,4.4302,4.4302,4.4069,4.4302,1495600.0
2004-08-03 09:30:00,5.7,5.7,5.63,5.68,510000.0,4.4302,4.4302,4.3758,4.4147,510000.0
2004-08-03 10:00:00,5.68,5.69,5.6,5.6,566800.0,4.4147,4.4225,4.3525,4.3525,566800.0
2004-08-03 10:30:00,5.6,5.62,5.6,5.61,462000.0,4.3525,4.3681,4.3525,4.3603,462000.0
2004-08-03 11:00:00,5.61,5.66,5.61,5.65,367200.0,4.3603,4.3992,4.3603,4.3914,367200.0
2004-08-03 11:30:00,5.64,5.65,5.63,5.63,152400.0,4.3836,4.3914,4.3758,4.3758,152400.0
2004-08-03 12:00:00,5.63,5.64,5.62,5.62,144400.0,4.3758,4.3836,4.3681,4.3681,144400.0
2004-08-03 12:30:00,5.62,5.63,5.6,5.61,208800.0,4.3681,4.3758,4.3525,4.3603,208800.0
2004-08-03 13:00:00,5.61,5.63,5.6,5.6,223200.0,4.3603,4.3758,4.3525,4.3525,223200.0
2004-08-03 13:30:00,5.61,5.61,5.59,5.6,348800.0,4.3603,4.3603,4.3448,4.3525,348800.0
2004-08-03 14:00:00,5.59,5.6,5.57,5.57,240800.0,4.3448,4.3525,4.3292,4.3292,240800.0
2004-08-03 14:30:00,5.57,5.57,5.55,5.55,640800.0,4.3292,4.3292,4.3137,4.3137,640800.0
2004-08-03 15:00:00,5.55,5.59,5.55,5.58,664400.0,4.3137,4.3448,4.3137,4.337,664400.0
2004-08-03 15:30:00,5.58,5.62,5.56,5.57,1152800.0,4.337,4.3681,4.3214,4.3292,1152800.0
2004-08-04 09:30:00,5.54,5.59,5.51,5.53,488400.0,4.3059,4.3448,4.2826,4.2981,488400.0
2004-08-04 10:00:00,5.53,5.53,5.5,5.5,518000.0,4.2981,4.2981,4.2748,4.2748,518000.0
2004-08-04 10:30:00,5.51,5.56,5.51,5.53,428000.0,4.2826,4.3214,4.2826,4.2981,428000.0
2004-08-04 11:00:00,5.53,5.55,5.51,5.55,308000.0,4.2981,4.3137,4.2826,4.3137,308000.0
2004-08-04 11:30:00,5.55,5.56,5.54,5.54,224000.0,4.3137,4.3214,4.3059,4.3059,224000.0
2004-08-04 12:00:00,5.54,5.55,5.54,5.55,197600.0,4.3059,4.3137,4.3059,4.3137,197600.0
2004-08-04 12:30:00,5.55,5.57,5.54,5.55,278400.0,4.3137,4.3292,4.3059,4.3137,278400.0
2004-08-04 13:00:00,5.55,5.55,5.54,5.55,550800.0,4.3137,4.3137,4.3059,4.3137,550800.0
2004-08-04 13:30:00,5.55,5.63,5.55,5.63,444000.0,4.3137,4.3758,4.3137,4.3758,444000.0
2004-08-04 14:00:00,5.63,5.75,5.62,5.74,1158800.0,4.3758,4.4691,4.3681,4.4613,1158800.0
2004-08-04 14:30:00,5.74,5.76,5.71,5.71,963200.0,4.4613,4.4769,4.438,4.438,963200.0
2004-08-04 15:00:00,5.71,5.73,5.65,5.65,713600.0,4.438,4.4536,4.3914,4.3914,713600.0
2004-08-04 15:30:00,5.65,5.65,5.61,5.62,665200.0,4.3914,4.3914,4.3603,4.3681,665200.0
2004-08-05 15:30:00,5.79,5.82,5.73,5.75,1021600.0,4.5002,4.5235,4.4536,4.4691,1021600.0
2004-08-06 09:30:00,5.73,5.73,5.55,5.55,738800.0,4.4536,4.4536,4.3137,4.3137,738800.0
2004-08-06 10:00:00,5.55,5.66,5.51,5.63,618800.0,4.3137,4.3992,4.2826,4.3758,618800.0
2004-08-06 10:30:00,5.63,5.66,5.61,5.64,325600.0,4.3758,4.3992,4.3603,4.3836,325600.0
2004-08-06 11:00:00,5.64,5.68,5.64,5.67,497600.0,4.3836,4.4147,4.3836,4.4069,497600.0
2004-08-06 11:30:00,5.67,5.67,5.6,5.65,503600.0,4.4069,4.4069,4.3525,4.3914,503600.0
2004-08-06 12:00:00,5.65,5.65,5.63,5.65,272800.0,4.3914,4.3914,4.3758,4.3914,272800.0
2004-08-06 12:30:00,5.65,5.66,5.64,5.64,296000.0,4.3914,4.3992,4.3836,4.3836,296000.0
2004-08-06 13:00:00,5.64,5.66,5.64,5.66,249200.0,4.3836,4.3992,4.3836,4.3992,249200.0
2004-08-06 13:30:00,5.66,5.66,5.65,5.66,133600.0,4.3992,4.3992,4.3914,4.3992,133600.0
2004-08-06 14:00:00,5.66,5.66,5.63,5.65,161600.0,4.3992,4.3992,4.3758,4.3914,161600.0
2004-08-06 14:30:00,5.65,5.66,5.65,5.65,333600.0,4.3914,4.3992,4.3914,4.3914,333600.0
2004-08-06 15:00:00,5.65,5.65,5.63,5.63,356000.0,4.3914,4.3914,4.3758,4.3758,356000.0
2004-08-06 15:30:00,5.63,5.63,5.59,5.6,693600.0,4.3758,4.3758,4.3448,4.3525,693600.0
2004-08-09 09:30:00,5.55,5.74,5.5,5.66,556400.0,4.3137,4.4613,4.2748,4.3992,556400.0
2004-08-09 10:00:00,5.66,5.67,5.59,5.65,620000.0,4.3992,4.4069,4.3448,4.3914,620000.0
2004-08-09 10:30:00,5.65,5.69,5.63,5.68,491200.0,4.3914,4.4225,4.3758,4.4147,491200.0
2004-08-09 11:00:00,5.68,5.68,5.62,5.64,174000.0,4.4147,4.4147,4.3681,4.3836,174000.0
2004-08-09 11:30:00,5.64,5.64,5.61,5.62,124800.0,4.3836,4.3836,4.3603,4.3681,124800.0
2004-08-09 12:00:00,5.62,5.63,5.61,5.61,142000.0,4.3681,4.3758,4.3603,4.3603,142000.0
2004-08-09 12:30:00,5.61,5.65,5.61,5.63,167600.0,4.3603,4.3914,4.3603,4.3758,167600.0
2004-08-09 13:00:00,5.63,5.64,5.63,5.64,75600.0,4.3758,4.3836,4.3758,4.3836,75600.0
2004-08-09 13:30:00,5.64,5.65,5.63,5.63,58400.0,4.3836,4.3914,4.3758,4.3758,58400.0
2004-08-09 14:00:00,5.63,5.65,5.62,5.65,176800.0,4.3758,4.3914,4.3681,4.3914,176800.0
2004-08-09 14:30:00,5.65,5.68,5.65,5.66,224400.0,4.3914,4.4147,4.3914,4.3992,224400.0
2004-08-09 15:00:00,5.66,5.67,5.65,5.65,248000.0,4.3992,4.4069,4.3914,4.3914,248000.0
2004-08-09 15:30:00,5.64,5.67,5.63,5.64,511200.0,4.3836,4.4069,4.3758,4.3836,511200.0
2004-08-10 09:30:00,5.63,5.72,5.63,5.69,514800.0,4.3758,4.4458,4.3758,4.4225,514800.0
2004-08-10 10:00:00,5.69,5.76,5.68,5.74,420000.0,4.4225,4.4769,4.4147,4.4613,420000.0
2004-08-10 10:30:00,5.74,5.75,5.72,5.75,271600.0,4.4613,4.4691,4.4458,4.4691,271600.0
2004-08-10 11:00:00,5.75,6.0,5.72,5.73,428000.0,4.4691,4.6634,4.4458,4.4536,428000.0
2004-08-10 11:30:00,5.73,5.75,5.73,5.73,325200.0,4.4536,4.4691,4.4536,4.4536,325200.0
2004-08-10 12:00:00,5.74,5.75,5.72,5.72,117200.0,4.4613,4.4691,4.4458,4.4458,117200.0
2004-08-10 12:30:00,5.72,5.74,5.71,5.73,194400.0,4.4458,4.4613,4.438,4.4536,194400.0
2004-08-10 13:00:00,5.73,5.75,5.71,5.73,304400.0,4.4536,4.4691,4.438,4.4536,304400.0
2004-08-10 13:30:00,5.73,5.73,5.7,5.7,402000.0,4.4536,4.4536,4.4302,4.4302,402000.0
2004-08-10 14:00:00,5.7,5.73,5.7,5.71,378000.0,4.4302,4.4536,4.4302,4.438,378000.0
2004-08-10 14:30:00,5.71,5.74,5.68,5.73,444400.0,4.438,4.4613,4.4147,4.4536,444400.0
2004-08-10 15:00:00,5.73,5.78,5.73,5.77,432000.0,4.4536,4.4924,4.4536,4.4847,432000.0
2004-08-10 15:30:00,5.77,5.79,5.75,5.79,470000.0,4.4847,4.5002,4.4691,4.5002,470000.0
2004-08-11 09:30:00,5.7,5.79,5.66,5.78,650400.0,4.4302,4.5002,4.3992,4.4924,650400.0
2004-08-11 10:00:00,5.78,5.79,5.72,5.78,405600.0,4.4924,4.5002,4.4458,4.4924,405600.0
2004-08-11 10:30:00,5.78,5.85,5.76,5.85,419600.0,4.4924,4.5468,4.4769,4.5468,419600.0
2004-08-11 11:00:00,5.85,5.9,5.85,5.88,660000.0,4.5468,4.5857,4.5468,4.5701,660000.0
2004-08-11 11:30:00,5.88,5.88,5.82,5.83,190400.0,4.5701,4.5701,4.5235,4.5313,190400.0
2004-08-11 12:00:00,5.83,5.87,5.82,5.87,232000.0,4.5313,4.5624,4.5235,4.5624,232000.0
2004-08-11 12:30:00,5.87,5.88,5.85,5.88,301600.0,4.5624,4.5701,4.5468,4.5701,301600.0
2004-08-11 13:00:00,5.88,5.89,5.86,5.86,332800.0,4.5701,4.5779,4.5546,4.5546,332800.0
2004-08-11 13:30:00,5.86,5.88,5.84,5.84,290000.0,4.5546,4.5701,4.5391,4.5391,290000.0
2004-08-11 14:00:00,5.84,5.88,5.83,5.87,530400.0,4.5391,4.5701,4.5313,4.5624,530400.0
2004-08-11 14:30:00,5.87,5.88,5.85,5.88,462800.0,4.5624,4.5701,4.5468,4.5701,462800.0
2004-08-11 15:00:00,5.88,5.9,5.86,5.88,538800.0,4.5701,4.5857,4.5546,4.5701,538800.0
2004-08-11 15:30:00,5.88,5.88,5.87,5.88,748400.0,4.5701,4.5701,4.5624,4.5701,748400.0
2004-08-12 09:30:00,5.83,5.91,5.79,5.89,531600.0,4.5313,4.5935,4.5002,4.5779,531600.0
2004-08-12 10:00:00,5.89,5.9,5.8,5.83,310800.0,4.5779,4.5857,4.508,4.5313,310800.0
2004-08-12 10:30:00,5.83,5.83,5.77,5.78,680000.0,4.5313,4.5313,4.4847,4.4924,680000.0
2004-08-12 11:00:00,5.77,5.82,5.77,5.81,153200.0,4.4847,4.5235,4.4847,4.5157,153200.0
2004-08-12 11:30:00,5.81,5.83,5.79,5.8,165200.0,4.5157,4.5313,4.5002,4.508,165200.0
2004-08-12 12:00:00,5.8,5.83,5.8,5.82,108800.0,4.508,4.5313,4.508,4.5235,108800.0
2004-08-12 12:30:00,5.82,5.85,5.81,5.85,135600.0,4.5235,4.5468,4.5157,4.5468,135600.0
2004-08-12 13:00:00,5.85,5.85,5.78,5.8,211200.0,4.5468,4.5468,4.4924,4.508,211200.0
2004-08-12 13:30:00,5.79,5.81,5.78,5.79,148000.0,4.5002,4.5157,4.4924,4.5002,148000.0
2004-08-12 14:00:00,5.79,5.8,5.78,5.8,128000.0,4.5002,4.508,4.4924,4.508,128000.0
2004-08-12 14:30:00,5.8,5.82,5.79,5.81,221200.0,4.508,4.5235,4.5002,4.5157,221200.0
2004-08-12 15:00:00,5.81,5.81,5.79,5.79,194800.0,4.5157,4.5157,4.5002,4.5002,194800.0
2004-08-12 15:30:00,5.79,5.8,5.75,5.76,476800.0,4.5002,4.508,4.4691,4.4769,476800.0
2004-08-13 09:30:00,5.77,5.85,5.76,5.8,416000.0,4.4847,4.5468,4.4769,4.508,416000.0
2004-08-13 10:00:00,5.8,5.8,5.75,5.8,225600.0,4.508,4.508,4.4691,4.508,225600.0
2004-08-13 10:30:00,5.8,5.8,5.76,5.79,204800.0,4.508,4.508,4.4769,4.5002,204800.0
2004-08-13 11:00:00,5.79,5.84,5.79,5.84,201600.0,4.5002,4.5391,4.5002,4.5391,201600.0
2004-08-13 11:30:00,5.84,5.85,5.82,5.84,354800.0,4.5391,4.5468,4.5235,4.5391,354800.0
2004-08-13 12:00:00,5.84,5.86,5.83,5.83,212000.0,4.5391,4.5546,4.5313,4.5313,212000.0
2004-08-13 12:30:00,5.83,5.86,5.83,5.86,182800.0,4.5313,4.5546,4.5313,4.5546,182800.0
2004-08-13 13:00:00,5.86,5.86,5.85,5.86,178800.0,4.5546,4.5546,4.5468,4.5546,178800.0
2004-08-13 13:30:00,5.86,5.86,5.83,5.84,173600.0,4.5546,4.5546,4.5313,4.5391,173600.0
2004-08-13 14:00:00,5.84,5.84,5.8,5.82,292800.0,4.5391,4.5391,4.508,4.5235,292800.0
2004-08-13 14:30:00,5.81,5.82,5.79,5.8,310400.0,4.5157,4.5235,4.5002,4.508,310400.0
2004-08-13 15:00:00,5.8,5.83,5.79,5.81,235200.0,4.508,4.5313,4.5002,4.5157,235200.0
2004-08-13 15:30:00,5.81,5.83,5.81,5.82,462800.0,4.5157,4.5313,4.5157,4.5235,462800.0
2004-08-16 09:30:00,5.88,5.95,5.84,5.91,943200.0,4.5701,4.6246,4.5391,4.5935,943200.0
2004-08-16 10:00:00,5.91,5.93,5.88,5.92,462400.0,4.5935,4.609,4.5701,4.6012,462400.0
2004-08-16 10:30:00,5.91,5.93,5.91,5.93,158000.0,4.5935,4.609,4.5935,4.609,158000.0
2004-08-16 11:00:00,5.93,5.95,5.93,5.95,250000.0,4.609,4.6246,4.609,4.6246,250000.0
2004-08-16 11:30:00,5.95,5.96,5.93,5.94,161600.0,4.6246,4.6323,4.609,4.6168,161600.0
2004-08-16 12:00:00,5.94,5.96,5.93,5.95,209200.0,4.6168,4.6323,4.609,4.6246,209200.0
2004-08-16 12:30:00,5.94,5.98,5.94,5.96,258800.0,4.6168,4.6479,4.6168,4.6323,258800.0
2004-08-16 13:00:00,5.96,5.98,5.95,5.97,118800.0,4.6323,4.6479,4.6246,4.6401,118800.0
2004-08-16 13:30:00,5.98,5.98,5.96,5.97,258400.0,4.6479,4.6479,4.6323,4.6401,258400.0
2004-08-16 14:00:00,5.97,6.02,5.97,6.01,478800.0,4.6401,4.679,4.6401,4.6712,478800.0
2004-08-16 14:30:00,6.01,6.02,5.97,5.98,270800.0,4.6712,4.679,4.6401,4.6479,270800.0
2004-08-16 15:00:00,5.97,5.97,5.93,5.94,299600.0,4.6401,4.6401,4.609,4.6168,299600.0
2004-08-16 15:30:00,5.94,5.98,5.93,5.95,441600.0,4.6168,4.6479,4.609,4.6246,441600.0
2004-08-17 09:30:00,5.96,6.16,5.96,6.13,1086800.0,4.6323,4.7878,4.6323,4.7645,1086800.0
2004-08-17 10:00:00,6.14,6.18,6.12,6.13,602800.0,4.7722,4.8033,4.7567,4.7645,602800.0
2004-08-17 10:30:00,6.13,6.13,6.08,6.09,513600.0,4.7645,4.7645,4.7256,4.7334,513600.0
2004-08-17 11:00:00,6.09,6.1,6.05,6.06,286000.0,4.7334,4.7411,4.7023,4.7101,286000.0
2004-08-17 11:30:00,6.07,6.07,6.02,6.04,487600.0,4.7178,4.7178,4.679,4.6945,487600.0
2004-08-17 12:00:00,6.04,6.07,6.03,6.05,136000.0,4.6945,4.7178,4.6867,4.7023,136000.0
2004-08-17 12:30:00,6.05,6.08,6.05,6.06,170400.0,4.7023,4.7256,4.7023,4.7101,170400.0
2004-08-17 13:00:00,6.06,6.11,6.06,6.1,275200.0,4.7101,4.7489,4.7101,4.7411,275200.0
2004-08-17 13:30:00,6.1,6.13,6.08,6.09,393200.0,4.7411,4.7645,4.7256,4.7334,393200.0
2004-08-17 14:00:00,6.09,6.11,6.06,6.11,357200.0,4.7334,4.7489,4.7101,4.7489,357200.0
2004-08-17 14:30:00,6.11,6.13,6.07,6.08,302400.0,4.7489,4.7645,4.7178,4.7256,302400.0
2004-08-17 15:00:00,6.08,6.08,6.04,6.05,387200.0,4.7256,4.7256,4.6945,4.7023,387200.0
2004-08-17 15:30:00,6.05,6.07,6.03,6.04,788000.0,4.7023,4.7178,4.6867,4.6945,788000.0
2004-08-18 09:30:00,5.83,6.04,5.73,6.0,2526400.0,4.5313,4.6945,4.4536,4.6634,2526400.0
2004-08-18 10:00:00,6.01,6.11,5.99,6.08,967600.0,4.6712,4.7489,4.6556,4.7256,967600.0
2004-08-18 10:30:00,6.08,6.16,6.05,6.09,654000.0,4.7256,4.7878,4.7023,4.7334,654000.0
2004-08-18 11:00:00,6.1,6.1,5.63,5.68,7297200.0,4.7411,4.7411,4.3758,4.4147,7297200.0
2004-08-18 11:30:00,5.68,5.69,5.49,5.62,5183200.0,4.4147,4.4225,4.267,4.3681,5183200.0
2004-08-18 12:00:00,5.62,5.62,5.57,5.58,1525200.0,4.3681,4.3681,4.3292,4.337,1525200.0
2004-08-18 12:30:00,5.57,5.58,5.48,5.52,1413200.0,4.3292,4.337,4.2593,4.2903,1413200.0
2004-08-18 13:00:00,5.52,5.56,5.47,5.54,2182000.0,4.2903,4.3214,4.2515,4.3059,2182000.0
2004-08-18 13:30:00,5.54,5.65,5.54,5.59,1499600.0,4.3059,4.3914,4.3059,4.3448,1499600.0
2004-08-18 14:00:00,5.59,5.64,5.59,5.63,878000.0,4.3448,4.3836,4.3448,4.3758,878000.0
2004-08-18 14:30:00,5.64,5.66,5.56,5.61,1721600.0,4.3836,4.3992,4.3214,4.3603,1721600.0
2004-08-18 15:00:00,5.61,5.63,5.57,5.58,1606000.0,4.3603,4.3758,4.3292,4.337,1606000.0
2004-08-18 15:30:00,5.58,5.61,5.54,5.57,2536000.0,4.337,4.3603,4.3059,4.3292,2536000.0
2004-08-19 09:30:00,5.43,5.61,5.4,5.6,2412800.0,4.2204,4.3603,4.1971,4.3525,2412800.0
2004-08-19 10:00:00,5.6,5.62,5.55,5.58,1118800.0,4.3525,4.3681,4.3137,4.337,1118800.0
2004-08-19 10:30:00,5.58,5.71,5.58,5.7,1253200.0,4.337,4.438,4.337,4.4302,1253200.0
2004-08-19 11:00:00,5.7,5.75,5.68,5.72,985200.0,4.4302,4.4691,4.4147,4.4458,985200.0
2004-08-19 11:30:00,5.72,5.78,5.68,5.75,784800.0,4.4458,4.4924,4.4147,4.4691,784800.0
2004-08-19 12:00:00,5.75,5.77,5.73,5.75,322400.0,4.4691,4.4847,4.4536,4.4691,322400.0
2004-08-19 12:30:00,5.75,5.8,5.75,5.79,226800.0,4.4691,4.508,4.4691,4.5002,226800.0
2004-08-19 13:00:00,5.78,5.79,5.76,5.78,328000.0,4.4924,4.5002,4.4769,4.4924,328000.0
2004-08-19 13:30:00,5.77,5.79,5.72,5.73,466800.0,4.4847,4.5002,4.4458,4.4536,466800.0
2004-08-19 14:00:00,5.73,5.75,5.67,5.73,777600.0,4.4536,4.4691,4.4069,4.4536,777600.0
2004-08-19 14:30:00,5.72,5.76,5.7,5.75,550000.0,4.4458,4.4769,4.4302,4.4691,550000.0
2004-08-19 15:00:00,5.75,5.77,5.71,5.71,978400.0,4.4691,4.4847,4.438,4.438,978400.0
2004-08-19 15:30:00,5.72,5.75,5.7,5.72,1416400.0,4.4458,4.4691,4.4302,4.4458,1416400.0
2004-08-20 09:30:00,5.69,5.72,5.64,5.67,561600.0,4.4225,4.4458,4.3836,4.4069,561600.0
2004-08-20 10:00:00,5.67,5.67,5.63,5.64,589600.0,4.4069,4.4069,4.3758,4.3836,589600.0
2004-08-20 10:30:00,5.64,5.68,5.63,5.65,745600.0,4.3836,4.4147,4.3758,4.3914,745600.0
2004-08-20 11:00:00,5.65,5.65,5.58,5.6,727600.0,4.3914,4.3914,4.337,4.3525,727600.0
2004-08-20 11:30:00,5.6,5.6,5.57,5.59,765200.0,4.3525,4.3525,4.3292,4.3448,765200.0
2004-08-20 12:00:00,5.59,5.6,5.58,5.59,356800.0,4.3448,4.3525,4.337,4.3448,356800.0
2004-08-20 12:30:00,5.59,5.6,5.59,5.59,172800.0,4.3448,4.3525,4.3448,4.3448,172800.0
2004-08-20 13:00:00,5.59,5.6,5.59,5.6,165600.0,4.3448,4.3525,4.3448,4.3525,165600.0
2004-08-20 13:30:00,5.6,5.63,5.59,5.61,357600.0,4.3525,4.3758,4.3448,4.3603,357600.0
2004-08-20 14:00:00,5.61,5.62,5.6,5.61,246800.0,4.3603,4.3681,4.3525,4.3603,246800.0
2004-08-20 14:30:00,5.61,5.63,5.61,5.63,482400.0,4.3603,4.3758,4.3603,4.3758,482400.0
2004-08-20 15:00:00,5.63,5.63,5.61,5.62,426800.0,4.3758,4.3758,4.3603,4.3681,426800.0
2004-08-20 15:30:00,5.62,5.64,5.61,5.61,716800.0,4.3681,4.3836,4.3603,4.3603,716800.0
2004-08-23 09:30:00,5.58,5.62,5.5,5.5,896000.0,4.337,4.3681,4.2748,4.2748,896000.0
2004-08-23 10:00:00,5.5,5.53,5.49,5.5,728800.0,4.2748,4.2981,4.267,4.2748,728800.0
2004-08-23 10:30:00,5.5,5.5,5.48,5.49,518000.0,4.2748,4.2748,4.2593,4.267,518000.0
2004-08-23 11:00:00,5.49,5.49,5.43,5.45,656000.0,4.267,4.267,4.2204,4.2359,656000.0
2004-08-23 11:30:00,5.45,5.46,5.43,5.44,816400.0,4.2359,4.2437,4.2204,4.2282,816400.0
2004-08-23 12:00:00,5.44,5.45,5.43,5.44,905200.0,4.2282,4.2359,4.2204,4.2282,905200.0
2004-08-23 12:30:00,5.44,5.45,5.43,5.44,626400.0,4.2282,4.2359,4.2204,4.2282,626400.0
2004-08-23 13:00:00,5.44,5.45,5.43,5.45,287600.0,4.2282,4.2359,4.2204,4.2359,287600.0
2004-08-23 13:30:00,5.45,5.45,5.44,5.45,664400.0,4.2359,4.2359,4.2282,4.2359,664400.0
2004-08-23 14:00:00,5.45,5.45,5.44,5.44,722400.0,4.2359,4.2359,4.2282,4.2282,722400.0
2004-08-23 14:30:00,5.44,5.44,5.42,5.43,1016400.0,4.2282,4.2282,4.2126,4.2204,1016400.0
2004-08-23 15:00:00,5.43,5.44,5.43,5.43,693200.0,4.2204,4.2282,4.2204,4.2204,693200.0
2004-08-23 15:30:00,5.44,5.45,5.42,5.44,1775600.0,4.2282,4.2359,4.2126,4.2282,1775600.0
2004-08-24 09:30:00,5.5,5.53,5.47,5.5,725200.0,4.2748,4.2981,4.2515,4.2748,725200.0
2004-08-24 10:00:00,5.5,5.53,5.48,5.49,481600.0,4.2748,4.2981,4.2593,4.267,481600.0
2004-08-24 10:30:00,5.49,5.5,5.48,5.49,366800.0,4.267,4.2748,4.2593,4.267,366800.0
2004-08-24 11:00:00,5.49,5.49,5.45,5.47,458400.0,4.267,4.267,4.2359,4.2515,458400.0
2004-08-24 11:30:00,5.47,5.49,5.47,5.48,241200.0,4.2515,4.267,4.2515,4.2593,241200.0
2004-08-24 12:00:00,5.48,5.5,5.48,5.49,328400.0,4.2593,4.2748,4.2593,4.267,328400.0
2004-08-24 12:30:00,5.49,5.51,5.48,5.5,257600.0,4.267,4.2826,4.2593,4.2748,257600.0
2004-08-24 13:00:00,5.5,5.52,5.49,5.5,229600.0,4.2748,4.2903,4.267,4.2748,229600.0
2004-08-24 13:30:00,5.5,5.51,5.49,5.51,227600.0,4.2748,4.2826,4.267,4.2826,227600.0
2004-08-24 14:00:00,5.51,5.52,5.5,5.51,238000.0,4.2826,4.2903,4.2748,4.2826,238000.0
2004-08-24 14:30:00,5.51,5.53,5.51,5.52,280800.0,4.2826,4.2981,4.2826,4.2903,280800.0
2004-08-24 15:00:00,5.52,5.52,5.5,5.52,558800.0,4.2903,4.2903,4.2748,4.2903,558800.0
2004-08-24 15:30:00,5.51,5.52,5.5,5.51,1064000.0,4.2826,4.2903,4.2748,4.2826,1064000.0
2004-08-25 09:30:00,5.5,5.52,5.48,5.49,623200.0,4.2748,4.2903,4.2593,4.267,623200.0
2004-08-25 10:00:00,5.49,5.5,5.48,5.49,403600.0,4.267,4.2748,4.2593,4.267,403600.0
2004-08-25 10:30:00,5.49,5.51,5.49,5.49,190400.0,4.267,4.2826,4.267,4.267,190400.0
2004-08-25 11:00:00,5.49,5.5,5.48,5.5,169200.0,4.267,4.2748,4.2593,4.2748,169200.0
2004-08-25 11:30:00,5.5,5.51,5.5,5.5,93200.0,4.2748,4.2826,4.2748,4.2748,93200.0
2004-08-25 12:00:00,5.51,5.56,5.5,5.5,451600.0,4.2826,4.3214,4.2748,4.2748,451600.0
2004-08-25 12:30:00,5.51,5.51,5.5,5.5,387600.0,4.2826,4.2826,4.2748,4.2748,387600.0
2004-08-25 13:00:00,5.5,5.51,5.49,5.5,151200.0,4.2748,4.2826,4.267,4.2748,151200.0
2004-08-25 13:30:00,5.5,5.51,5.49,5.51,101200.0,4.2748,4.2826,4.267,4.2826,101200.0
2004-08-25 14:00:00,5.51,5.51,5.48,5.49,285200.0,4.2826,4.2826,4.2593,4.267,285200.0
2004-08-25 14:30:00,5.49,5.5,5.49,5.5,129200.0,4.267,4.2748,4.267,4.2748,129200.0
2004-08-25 15:00:00,5.5,5.51,5.5,5.51,159600.0,4.2748,4.2826,4.2748,4.2826,159600.0
2004-08-25 15:30:00,5.51,5.51,5.49,5.51,623200.0,4.2826,4.2826,4.267,4.2826,623200.0
2004-08-26 09:30:00,5.49,5.54,5.49,5.5,385600.0,4.267,4.3059,4.267,4.2748,385600.0
2004-08-26 10:00:00,5.51,5.52,5.5,5.5,258800.0,4.2826,4.2903,4.2748,4.2748,258800.0
2004-08-26 10:30:00,5.5,5.51,5.49,5.5,234000.0,4.2748,4.2826,4.267,4.2748,234000.0
2004-08-26 11:00:00,5.5,5.5,5.48,5.49,228800.0,4.2748,4.2748,4.2593,4.267,228800.0
2004-08-26 11:30:00,5.49,5.49,5.48,5.48,326400.0,4.267,4.267,4.2593,4.2593,326400.0
2004-08-26 12:00:00,5.48,5.49,5.48,5.48,164800.0,4.2593,4.267,4.2593,4.2593,164800.0
2004-08-26 12:30:00,5.48,5.49,5.48,5.49,98000.0,4.2593,4.267,4.2593,4.267,98000.0
2004-08-26 13:00:00,5.49,5.49,5.48,5.49,96400.0,4.267,4.267,4.2593,4.267,96400.0
2004-08-26 13:30:00,5.49,5.49,5.46,5.46,138400.0,4.267,4.267,4.2437,4.2437,138400.0
2004-08-26 14:00:00,5.46,5.48,5.46,5.46,356800.0,4.2437,4.2593,4.2437,4.2437,356800.0
2004-08-26 14:30:00,5.47,5.47,5.46,5.47,294000.0,4.2515,4.2515,4.2437,4.2515,294000.0
2004-08-26 15:00:00,5.46,5.47,5.45,5.45,472400.0,4.2437,4.2515,4.2359,4.2359,472400.0
2004-08-26 15:30:00,5.45,5.47,5.43,5.44,839600.0,4.2359,4.2515,4.2204,4.2282,839600.0
2004-08-27 09:30:00,5.44,5.46,5.33,5.34,692000.0,4.2282,4.2437,4.1427,4.1504,692000.0
2004-08-27 10:00:00,5.34,5.36,5.31,5.33,945600.0,4.1504,4.166,4.1271,4.1427,945600.0
2004-08-27 10:30:00,5.33,5.34,5.31,5.33,658400.0,4.1427,4.1504,4.1271,4.1427,658400.0
2004-08-27 11:00:00,5.33,5.33,5.31,5.31,353200.0,4.1427,4.1427,4.1271,4.1271,353200.0
2004-08-27 11:30:00,5.31,5.32,5.31,5.31,277200.0,4.1271,4.1349,4.1271,4.1271,277200.0
2004-08-27 12:00:00,5.31,5.31,5.3,5.31,582400.0,4.1271,4.1271,4.1194,4.1271,582400.0
2004-08-27 12:30:00,5.31,5.31,5.31,5.31,290800.0,4.1271,4.1271,4.1271,4.1271,290800.0
2004-08-27 13:00:00,5.31,5.33,5.31,5.33,415200.0,4.1271,4.1427,4.1271,4.1427,415200.0
2004-08-27 13:30:00,5.33,5.33,5.32,5.33,248400.0,4.1427,4.1427,4.1349,4.1427,248400.0
2004-08-27 14:00:00,5.32,5.35,5.32,5.34,455200.0,4.1349,4.1582,4.1349,4.1504,455200.0
2004-08-27 14:30:00,5.34,5.36,5.33,5.33,458800.0,4.1504,4.166,4.1427,4.1427,458800.0
2004-08-27 15:00:00,5.33,5.34,5.31,5.33,1062400.0,4.1427,4.1504,4.1271,4.1427,1062400.0
2004-08-27 15:30:00,5.33,5.34,5.31,5.31,1416000.0,4.1427,4.1504,4.1271,4.1271,1416000.0
2004-08-30 09:30:00,5.3,5.36,5.3,5.31,556000.0,4.1194,4.166,4.1194,4.1271,556000.0
2004-08-30 10:00:00,5.31,5.34,5.31,5.33,452400.0,4.1271,4.1504,4.1271,4.1427,452400.0
2004-08-30 10:30:00,5.32,5.37,5.3,5.35,1235600.0,4.1349,4.1738,4.1194,4.1582,1235600.0
2004-08-30 11:00:00,5.36,5.39,5.35,5.38,496400.0,4.166,4.1893,4.1582,4.1815,496400.0
2004-08-30 11:30:00,5.38,5.4,5.37,5.38,322000.0,4.1815,4.1971,4.1738,4.1815,322000.0
2004-08-30 12:00:00,5.38,5.39,5.36,5.37,167200.0,4.1815,4.1893,4.166,4.1738,167200.0
2004-08-30 12:30:00,5.36,5.37,5.35,5.37,128000.0,4.166,4.1738,4.1582,4.1738,128000.0
2004-08-30 13:00:00,5.37,5.38,5.37,5.37,80400.0,4.1738,4.1815,4.1738,4.1738,80400.0
2004-08-30 13:30:00,5.37,5.39,5.37,5.38,198400.0,4.1738,4.1893,4.1738,4.1815,198400.0
2004-08-30 14:00:00,5.38,5.39,5.36,5.37,81200.0,4.1815,4.1893,4.166,4.1738,81200.0
2004-08-30 14:30:00,5.37,5.37,5.34,5.35,180400.0,4.1738,4.1738,4.1504,4.1582,180400.0
2004-08-30 15:00:00,5.35,5.36,5.34,5.35,357600.0,4.1582,4.166,4.1504,4.1582,357600.0
2004-08-30 15:30:00,5.35,5.37,5.33,5.34,742400.0,4.1582,4.1738,4.1427,4.1504,742400.0
2004-08-31 09:30:00,5.41,5.45,5.31,5.34,357200.0,4.2133,4.2444,4.1354,4.1588,357200.0
2004-08-31 10:00:00,5.34,5.34,5.31,5.33,164000.0,4.1588,4.1588,4.1354,4.151,164000.0
2004-08-31 10:30:00,5.33,5.33,5.3,5.3,202400.0,4.151,4.151,4.1276,4.1276,202400.0
2004-08-31 11:00:00,5.3,5.3,5.28,5.28,169600.0,4.1276,4.1276,4.1121,4.1121,169600.0
2004-08-31 11:30:00,5.28,5.28,5.27,5.27,214000.0,4.1121,4.1121,4.1043,4.1043,214000.0
2004-08-31 12:00:00,5.27,5.28,5.26,5.26,301600.0,4.1043,4.1121,4.0965,4.0965,301600.0
2004-08-31 12:30:00,5.26,5.28,5.25,5.25,296400.0,4.0965,4.1121,4.0887,4.0887,296400.0
2004-08-31 13:00:00,5.26,5.26,5.25,5.26,143200.0,4.0965,4.0965,4.0887,4.0965,143200.0
2004-08-31 13:30:00,5.26,5.28,5.24,5.27,399200.0,4.0965,4.1121,4.0809,4.1043,399200.0
2004-08-31 14:00:00,5.27,5.28,5.26,5.26,277600.0,4.1043,4.1121,4.0965,4.0965,277600.0
2004-08-31 14:30:00,5.27,5.32,5.26,5.31,261200.0,4.1043,4.1432,4.0965,4.1354,261200.0
2004-08-31 15:00:00,5.32,5.32,5.29,5.29,236000.0,4.1432,4.1432,4.1198,4.1198,236000.0
2004-08-31 15:30:00,5.29,5.31,5.28,5.3,653600.0,4.1198,4.1354,4.1121,4.1276,653600.0
2004-09-01 09:30:00,5.3,5.32,5.26,5.26,399200.0,4.1276,4.1432,4.0965,4.0965,399200.0
2004-09-01 10:00:00,5.26,5.3,5.26,5.3,492400.0,4.0965,4.1276,4.0965,4.1276,492400.0
2004-09-01 10:30:00,5.3,5.3,5.26,5.28,450800.0,4.1276,4.1276,4.0965,4.1121,450800.0
2004-09-01 11:00:00,5.27,5.3,5.27,5.28,312000.0,4.1043,4.1276,4.1043,4.1121,312000.0
2004-09-01 11:30:00,5.28,5.28,5.26,5.27,368400.0,4.1121,4.1121,4.0965,4.1043,368400.0
2004-09-01 12:00:00,5.27,5.28,5.26,5.28,532400.0,4.1043,4.1121,4.0965,4.1121,532400.0
2004-09-01 12:30:00,5.27,5.28,5.27,5.27,374400.0,4.1043,4.1121,4.1043,4.1043,374400.0
2004-09-01 13:00:00,5.27,5.28,5.24,5.27,1154400.0,4.1043,4.1121,4.0809,4.1043,1154400.0
2004-09-01 13:30:00,5.27,5.3,5.26,5.29,534400.0,4.1043,4.1276,4.0965,4.1198,534400.0
2004-09-01 14:00:00,5.29,5.32,5.29,5.32,365200.0,4.1198,4.1432,4.1198,4.1432,365200.0
2004-09-01 14:30:00,5.31,5.35,5.31,5.34,631200.0,4.1354,4.1666,4.1354,4.1588,631200.0
2004-09-01 15:00:00,5.34,5.35,5.32,5.35,414400.0,4.1588,4.1666,4.1432,4.1666,414400.0
2004-09-01 15:30:00,5.35,5.36,5.32,5.35,1217200.0,4.1666,4.1744,4.1432,4.1666,1217200.0
2004-09-02 09:30:00,5.53,5.85,5.5,5.82,4530800.0,4.3068,4.556,4.2834,4.5326,4530800.0
2004-09-02 10:00:00,5.81,5.92,5.8,5.83,2276400.0,4.5248,4.6105,4.517,4.5404,2276400.0
2004-09-02 10:30:00,5.83,5.87,5.77,5.79,1222000.0,4.5404,4.5715,4.4937,4.5092,1222000.0
2004-09-02 11:00:00,5.79,5.82,5.79,5.79,568400.0,4.5092,4.5326,4.5092,4.5092,568400.0
2004-09-02 11:30:00,5.79,5.81,5.79,5.81,538800.0,4.5092,4.5248,4.5092,4.5248,538800.0
2004-09-02 12:00:00,5.8,5.82,5.79,5.81,174400.0,4.517,4.5326,4.5092,4.5248,174400.0
2004-09-02 12:30:00,5.81,5.81,5.79,5.8,131600.0,4.5248,4.5248,4.5092,4.517,131600.0
2004-09-02 13:00:00,5.8,5.8,5.79,5.79,296800.0,4.517,4.517,4.5092,4.5092,296800.0
2004-09-02 13:30:00,5.79,5.81,5.79,5.79,273600.0,4.5092,4.5248,4.5092,4.5092,273600.0
2004-09-02 14:00:00,5.8,5.84,5.79,5.82,409600.0,4.517,4.5482,4.5092,4.5326,409600.0
2004-09-02 14:30:00,5.82,5.83,5.79,5.8,416800.0,4.5326,4.5404,4.5092,4.517,416800.0
2004-09-02 15:00:00,5.8,5.88,5.8,5.85,1124800.0,4.517,4.5793,4.517,4.556,1124800.0
2004-09-02 15:30:00,5.85,5.88,5.83,5.88,1022400.0,4.556,4.5793,4.5404,4.5793,1022400.0
2004-09-03 09:30:00,5.81,5.87,5.8,5.84,537600.0,4.5248,4.5715,4.517,4.5482,537600.0
2004-09-03 10:00:00,5.84,5.88,5.81,5.86,610000.0,4.5482,4.5793,4.5248,4.5638,610000.0
2004-09-03 10:30:00,5.86,5.9,5.83,5.87,340800.0,4.5638,4.5949,4.5404,4.5715,340800.0
2004-09-03 11:00:00,5.87,5.9,5.85,5.89,448000.0,4.5715,4.5949,4.556,4.5871,448000.0
2004-09-03 11:30:00,5.89,5.91,5.88,5.89,303600.0,4.5871,4.6027,4.5793,4.5871,303600.0
2004-09-03 12:00:00,5.89,5.9,5.88,5.88,180400.0,4.5871,4.5949,4.5793,4.5793,180400.0
2004-09-03 12:30:00,5.88,5.89,5.86,5.88,143600.0,4.5793,4.5871,4.5638,4.5793,143600.0
2004-09-03 13:00:00,5.88,5.9,5.88,5.89,175200.0,4.5793,4.5949,4.5793,4.5871,175200.0
2004-09-03 13:30:00,5.9,5.9,5.89,5.9,109200.0,4.5949,4.5949,4.5871,4.5949,109200.0
2004-09-03 14:00:00,5.9,5.9,5.86,5.86,201200.0,4.5949,4.5949,4.5638,4.5638,201200.0
2004-09-03 14:30:00,5.86,5.88,5.86,5.88,350000.0,4.5638,4.5793,4.5638,4.5793,350000.0
2004-09-03 15:00:00,5.88,5.9,5.87,5.88,323600.0,4.5793,4.5949,4.5715,4.5793,323600.0
2004-09-03 15:30:00,5.88,5.89,5.86,5.88,422800.0,4.5793,4.5871,4.5638,4.5793,422800.0
2004-09-07 09:30:00,5.86,5.94,5.85,5.91,667600.0,4.5638,4.6261,4.556,4.6027,667600.0
2004-09-07 10:00:00,5.91,5.92,5.85,5.88,356000.0,4.6027,4.6105,4.556,4.5793,356000.0
2004-09-07 10:30:00,5.88,5.89,5.85,5.89,242400.0,4.5793,4.5871,4.556,4.5871,242400.0
2004-09-07 11:00:00,5.89,5.91,5.88,5.91,184800.0,4.5871,4.6027,4.5793,4.6027,184800.0
2004-09-07 11:30:00,5.91,5.96,5.9,5.92,211600.0,4.6027,4.6416,4.5949,4.6105,211600.0
2004-09-07 12:00:00,5.91,5.92,5.91,5.92,70800.0,4.6027,4.6105,4.6027,4.6105,70800.0
2004-09-07 12:30:00,5.92,5.92,5.9,5.91,80000.0,4.6105,4.6105,4.5949,4.6027,80000.0
2004-09-07 13:00:00,5.91,5.93,5.9,5.93,104800.0,4.6027,4.6183,4.5949,4.6183,104800.0
2004-09-07 13:30:00,5.93,5.94,5.9,5.9,430400.0,4.6183,4.6261,4.5949,4.5949,430400.0
2004-09-07 14:00:00,5.9,5.91,5.89,5.9,172400.0,4.5949,4.6027,4.5871,4.5949,172400.0
2004-09-07 14:30:00,5.9,5.92,5.87,5.92,320400.0,4.5949,4.6105,4.5715,4.6105,320400.0
2004-09-07 15:00:00,5.91,5.93,5.9,5.9,218000.0,4.6027,4.6183,4.5949,4.5949,218000.0
2004-09-07 15:30:00,5.9,5.94,5.9,5.93,498800.0,4.5949,4.6261,4.5949,4.6183,498800.0
2004-09-08 09:30:00,5.92,6.05,5.89,5.98,834400.0,4.6105,4.7117,4.5871,4.6572,834400.0
2004-09-08 10:00:00,5.98,6.02,5.98,6.01,466400.0,4.6572,4.6884,4.6572,4.6806,466400.0
2004-09-08 10:30:00,6.01,6.02,5.99,6.0,399600.0,4.6806,4.6884,4.665,4.6728,399600.0
2004-09-08 11:00:00,6.0,6.01,6.0,6.0,236000.0,4.6728,4.6806,4.6728,4.6728,236000.0
2004-09-08 11:30:00,6.0,6.01,5.99,6.0,228400.0,4.6728,4.6806,4.665,4.6728,228400.0
2004-09-08 12:00:00,6.0,6.01,5.99,6.0,204000.0,4.6728,4.6806,4.665,4.6728,204000.0
2004-09-08 12:30:00,6.0,6.0,5.97,5.98,312400.0,4.6728,4.6728,4.6494,4.6572,312400.0
2004-09-08 13:00:00,5.98,5.99,5.96,5.98,323200.0,4.6572,4.665,4.6416,4.6572,323200.0
2004-09-08 13:30:00,5.98,5.99,5.96,5.97,483600.0,4.6572,4.665,4.6416,4.6494,483600.0
2004-09-08 14:00:00,5.97,5.98,5.95,5.95,514800.0,4.6494,4.6572,4.6338,4.6338,514800.0
2004-09-08 14:30:00,5.95,5.96,5.9,5.94,667200.0,4.6338,4.6416,4.5949,4.6261,667200.0
2004-09-08 15:00:00,5.94,5.94,5.92,5.92,509200.0,4.6261,4.6261,4.6105,4.6105,509200.0
2004-09-08 15:30:00,5.92,5.94,5.91,5.92,672400.0,4.6105,4.6261,4.6027,4.6105,672400.0
2004-09-09 09:30:00,5.97,5.97,5.81,5.81,401200.0,4.6494,4.6494,4.5248,4.5248,401200.0
2004-09-09 10:00:00,5.82,5.82,5.8,5.81,265200.0,4.5326,4.5326,4.517,4.5248,265200.0
2004-09-09 10:30:00,5.81,5.81,5.79,5.79,336400.0,4.5248,4.5248,4.5092,4.5092,336400.0
2004-09-09 11:00:00,5.79,5.79,5.78,5.78,162400.0,4.5092,4.5092,4.5015,4.5015,162400.0
2004-09-09 11:30:00,5.78,5.78,5.77,5.77,332800.0,4.5015,4.5015,4.4937,4.4937,332800.0
2004-09-09 12:00:00,5.77,5.78,5.76,5.76,468000.0,4.4937,4.5015,4.4859,4.4859,468000.0
2004-09-09 12:30:00,5.76,5.78,5.76,5.78,202400.0,4.4859,4.5015,4.4859,4.5015,202400.0
2004-09-09 13:00:00,5.78,5.79,5.76,5.78,256000.0,4.5015,4.5092,4.4859,4.5015,256000.0
2004-09-09 13:30:00,5.79,5.81,5.78,5.8,380800.0,4.5092,4.5248,4.5015,4.517,380800.0
2004-09-09 14:00:00,5.8,5.8,5.77,5.77,289600.0,4.517,4.517,4.4937,4.4937,289600.0
2004-09-09 14:30:00,5.77,5.79,5.77,5.79,404000.0,4.4937,4.5092,4.4937,4.5092,404000.0
2004-09-09 15:00:00,5.79,5.79,5.77,5.79,268400.0,4.5092,4.5092,4.4937,4.5092,268400.0
2004-09-09 15:30:00,5.79,5.79,5.75,5.78,972400.0,4.5092,4.5092,4.4781,4.5015,972400.0
2004-09-10 09:30:00,5.79,5.83,5.73,5.82,567600.0,4.5092,4.5404,4.4625,4.5326,567600.0
2004-09-10 10:00:00,5.82,5.83,5.8,5.8,255200.0,4.5326,4.5404,4.517,4.517,255200.0
2004-09-10 10:30:00,5.8,5.81,5.8,5.81,162400.0,4.517,4.5248,4.517,4.5248,162400.0
2004-09-10 11:00:00,5.8,5.84,5.8,5.84,148000.0,4.517,4.5482,4.517,4.5482,148000.0
2004-09-10 11:30:00,5.84,5.84,5.82,5.82,62400.0,4.5482,4.5482,4.5326,4.5326,62400.0
2004-09-10 12:00:00,5.82,5.83,5.81,5.82,82400.0,4.5326,4.5404,4.5248,4.5326,82400.0
2004-09-10 12:30:00,5.82,5.84,5.82,5.84,119600.0,4.5326,4.5482,4.5326,4.5482,119600.0
2004-09-10 13:00:00,5.84,5.9,5.84,5.89,216000.0,4.5482,4.5949,4.5482,4.5871,216000.0
2004-09-10 13:30:00,5.89,5.91,5.86,5.86,277200.0,4.5871,4.6027,4.5638,4.5638,277200.0
2004-09-10 14:00:00,5.87,5.92,5.85,5.91,244400.0,4.5715,4.6105,4.556,4.6027,244400.0
2004-09-10 14:30:00,5.91,5.95,5.9,5.93,290400.0,4.6027,4.6338,4.5949,4.6183,290400.0
2004-09-10 15:00:00,5.93,5.93,5.91,5.92,231200.0,4.6183,4.6183,4.6027,4.6105,231200.0
2004-09-10 15:30:00,5.92,5.93,5.89,5.9,459200.0,4.6105,4.6183,4.5871,4.5949,459200.0
2004-09-13 09:30:00,5.91,5.98,5.86,5.94,544800.0,4.6027,4.6572,4.5638,4.6261,544800.0
2004-09-13 10:00:00,5.95,5.99,5.91,5.96,219200.0,4.6338,4.665,4.6027,4.6416,219200.0
2004-09-13 10:30:00,5.95,6.03,5.95,6.02,210400.0,4.6338,4.6962,4.6338,4.6884,210400.0
2004-09-13 11:00:00,6.02,6.07,6.02,6.05,509200.0,4.6884,4.7273,4.6884,4.7117,509200.0
2004-09-13 11:30:00,6.05,6.05,5.98,6.0,276800.0,4.7117,4.7117,4.6572,4.6728,276800.0
2004-09-13 12:00:00,6.0,6.04,5.99,6.02,246400.0,4.6728,4.7039,4.665,4.6884,246400.0
2004-09-13 12:30:00,6.01,6.02,6.01,6.01,128400.0,4.6806,4.6884,4.6806,4.6806,128400.0
2004-09-13 13:00:00,6.01,6.02,6.01,6.01,86800.0,4.6806,4.6884,4.6806,4.6806,86800.0
2004-09-13 13:30:00,6.01,6.01,5.99,6.0,397200.0,4.6806,4.6806,4.665,4.6728,397200.0
2004-09-13 14:00:00,6.0,6.01,5.99,5.99,432000.0,4.6728,4.6806,4.665,4.665,432000.0
2004-09-13 14:30:00,5.99,6.0,5.99,5.99,285600.0,4.665,4.6728,4.665,4.665,285600.0
2004-09-13 15:00:00,6.0,6.0,5.98,5.98,270400.0,4.6728,4.6728,4.6572,4.6572,270400.0
2004-09-13 15:30:00,5.98,6.0,5.96,5.99,681600.0,4.6572,4.6728,4.6416,4.665,681600.0
2004-09-14 09:30:00,5.97,5.97,5.84,5.87,612000.0,4.6494,4.6494,4.5482,4.5715,612000.0
2004-09-14 10:00:00,5.87,5.87,5.84,5.87,236400.0,4.5715,4.5715,4.5482,4.5715,236400.0
2004-09-14 10:30:00,5.87,5.89,5.85,5.88,247600.0,4.5715,4.5871,4.556,4.5793,247600.0
2004-09-14 11:00:00,5.88,5.9,5.87,5.9,434800.0,4.5793,4.5949,4.5715,4.5949,434800.0
2004-09-14 11:30:00,5.89,5.9,5.88,5.89,178000.0,4.5871,4.5949,4.5793,4.5871,178000.0
2004-09-14 12:00:00,5.89,5.95,5.89,5.92,260000.0,4.5871,4.6338,4.5871,4.6105,260000.0
2004-09-14 12:30:00,5.92,5.94,5.91,5.94,208400.0,4.6105,4.6261,4.6027,4.6261,208400.0
2004-09-14 13:00:00,5.93,5.95,5.91,5.91,137200.0,4.6183,4.6338,4.6027,4.6027,137200.0
2004-09-14 13:30:00,5.9,5.93,5.9,5.93,128000.0,4.5949,4.6183,4.5949,4.6183,128000.0
2004-09-14 14:00:00,5.93,5.93,5.91,5.93,158000.0,4.6183,4.6183,4.6027,4.6183,158000.0
2004-09-14 14:30:00,5.93,5.94,5.92,5.93,274000.0,4.6183,4.6261,4.6105,4.6183,274000.0
2004-09-14 15:00:00,5.93,5.95,5.93,5.94,244800.0,4.6183,4.6338,4.6183,4.6261,244800.0
2004-09-14 15:30:00,5.94,5.96,5.92,5.94,854800.0,4.6261,4.6416,4.6105,4.6261,854800.0
2004-09-15 09:30:00,5.91,5.95,5.89,5.91,326000.0,4.6027,4.6338,4.5871,4.6027,326000.0
2004-09-15 10:00:00,5.9,5.91,5.9,5.9,157600.0,4.5949,4.6027,4.5949,4.5949,157600.0
2004-09-15 10:30:00,5.9,5.91,5.86,5.9,261600.0,4.5949,4.6027,4.5638,4.5949,261600.0
2004-09-15 11:00:00,5.9,5.92,5.87,5.88,232800.0,4.5949,4.6105,4.5715,4.5793,232800.0
2004-09-15 11:30:00,5.88,5.91,5.88,5.9,192000.0,4.5793,4.6027,4.5793,4.5949,192000.0
2004-09-15 12:00:00,5.9,5.91,5.85,5.86,188000.0,4.5949,4.6027,4.556,4.5638,188000.0
2004-09-15 12:30:00,5.85,5.85,5.81,5.83,238800.0,4.556,4.556,4.5248,4.5404,238800.0
2004-09-15 13:00:00,5.83,5.85,5.82,5.85,80800.0,4.5404,4.556,4.5326,4.556,80800.0
2004-09-15 13:30:00,5.85,5.9,5.85,5.89,156800.0,4.556,4.5949,4.556,4.5871,156800.0
2004-09-15 14:00:00,5.89,5.9,5.88,5.88,151200.0,4.5871,4.5949,4.5793,4.5793,151200.0
2004-09-15 14:30:00,5.88,5.89,5.87,5.87,280400.0,4.5793,4.5871,4.5715,4.5715,280400.0
2004-09-15 15:00:00,5.88,5.89,5.87,5.88,182400.0,4.5793,4.5871,4.5715,4.5793,182400.0
2004-09-15 15:30:00,5.88,5.89,5.87,5.88,354800.0,4.5793,4.5871,4.5715,4.5793,354800.0
2004-09-16 09:30:00,5.89,5.94,5.89,5.93,337200.0,4.5871,4.6261,4.5871,4.6183,337200.0
2004-09-16 10:00:00,5.93,5.93,5.91,5.91,265600.0,4.6183,4.6183,4.6027,4.6027,265600.0
2004-09-16 10:30:00,5.91,5.93,5.89,5.89,298400.0,4.6027,4.6183,4.5871,4.5871,298400.0
2004-09-16 11:00:00,5.89,5.89,5.86,5.87,375200.0,4.5871,4.5871,4.5638,4.5715,375200.0
2004-09-16 11:30:00,5.87,5.89,5.87,5.88,130400.0,4.5715,4.5871,4.5715,4.5793,130400.0
2004-09-16 12:00:00,5.88,5.89,5.86,5.88,216400.0,4.5793,4.5871,4.5638,4.5793,216400.0
2004-09-16 12:30:00,5.87,5.89,5.87,5.88,141200.0,4.5715,4.5871,4.5715,4.5793,141200.0
2004-09-16 13:00:00,5.89,5.9,5.89,5.9,112000.0,4.5871,4.5949,4.5871,4.5949,112000.0
2004-09-16 13:30:00,5.9,5.91,5.9,5.9,235200.0,4.5949,4.6027,4.5949,4.5949,235200.0
2004-09-16 14:00:00,5.91,5.91,5.89,5.9,335600.0,4.6027,4.6027,4.5871,4.5949,335600.0
2004-09-16 14:30:00,5.91,5.91,5.9,5.91,145200.0,4.6027,4.6027,4.5949,4.6027,145200.0
2004-09-16 15:00:00,5.91,5.91,5.89,5.9,276000.0,4.6027,4.6027,4.5871,4.5949,276000.0
2004-09-16 15:30:00,5.9,5.9,5.87,5.89,519600.0,4.5949,4.5949,4.5715,4.5871,519600.0
2004-09-17 09:30:00,5.95,5.95,5.88,5.9,439600.0,4.6338,4.6338,4.5793,4.5949,439600.0
2004-09-17 10:00:00,5.89,5.9,5.87,5.9,169600.0,4.5871,4.5949,4.5715,4.5949,169600.0
2004-09-17 10:30:00,5.9,5.9,5.87,5.89,211600.0,4.5949,4.5949,4.5715,4.5871,211600.0
2004-09-17 11:00:00,5.9,5.9,5.86,5.86,204800.0,4.5949,4.5949,4.5638,4.5638,204800.0
2004-09-17 11:30:00,5.87,5.88,5.87,5.87,70000.0,4.5715,4.5793,4.5715,4.5715,70000.0
2004-09-17 12:00:00,5.87,5.87,5.85,5.86,252400.0,4.5715,4.5715,4.556,4.5638,252400.0
2004-09-17 12:30:00,5.86,5.87,5.86,5.86,130000.0,4.5638,4.5715,4.5638,4.5638,130000.0
2004-09-17 13:00:00,5.86,5.86,5.84,5.85,301200.0,4.5638,4.5638,4.5482,4.556,301200.0
2004-09-17 13:30:00,5.85,5.85,5.77,5.79,570400.0,4.556,4.556,4.4937,4.5092,570400.0
2004-09-17 14:00:00,5.78,5.8,5.78,5.78,304800.0,4.5015,4.517,4.5015,4.5015,304800.0
2004-09-17 14:30:00,5.78,5.84,5.78,5.84,280400.0,4.5015,4.5482,4.5015,4.5482,280400.0
2004-09-17 15:00:00,5.84,5.84,5.8,5.83,454800.0,4.5482,4.5482,4.517,4.5404,454800.0
2004-09-17 15:30:00,5.82,5.83,5.79,5.79,629600.0,4.5326,4.5404,4.5092,4.5092,629600.0
2004-09-20 09:30:00,5.8,5.84,5.68,5.69,527200.0,4.517,4.5482,4.4236,4.4314,527200.0
2004-09-20 10:00:00,5.69,5.79,5.69,5.72,424000.0,4.4314,4.5092,4.4314,4.4547,424000.0
2004-09-20 10:30:00,5.72,5.79,5.72,5.75,265600.0,4.4547,4.5092,4.4547,4.4781,265600.0
2004-09-20 11:00:00,5.75,5.77,5.75,5.76,107200.0,4.4781,4.4937,4.4781,4.4859,107200.0
2004-09-20 11:30:00,5.76,5.8,5.76,5.78,149600.0,4.4859,4.517,4.4859,4.5015,149600.0
2004-09-20 12:00:00,5.78,5.79,5.78,5.78,68000.0,4.5015,4.5092,4.5015,4.5015,68000.0
2004-09-20 12:30:00,5.78,5.78,5.75,5.75,55600.0,4.5015,4.5015,4.4781,4.4781,55600.0
2004-09-20 13:00:00,5.75,5.75,5.73,5.75,57200.0,4.4781,4.4781,4.4625,4.4781,57200.0
2004-09-20 13:30:00,5.75,5.78,5.74,5.77,144000.0,4.4781,4.5015,4.4703,4.4937,144000.0
2004-09-20 14:00:00,5.77,5.78,5.76,5.78,310000.0,4.4937,4.5015,4.4859,4.5015,310000.0
2004-09-20 14:30:00,5.79,5.79,5.77,5.79,399600.0,4.5092,4.5092,4.4937,4.5092,399600.0
2004-09-20 15:00:00,5.78,5.8,5.78,5.79,368000.0,4.5015,4.517,4.5015,4.5092,368000.0
2004-09-20 15:30:00,5.79,5.79,5.76,5.78,721200.0,4.5092,4.5092,4.4859,4.5015,721200.0
2004-09-21 09:30:00,5.8,5.84,5.76,5.79,342000.0,4.517,4.5482,4.4859,4.5092,342000.0
2004-09-21 10:00:00,5.79,5.8,5.78,5.79,167200.0,4.5092,4.517,4.5015,4.5092,167200.0
2004-09-21 10:30:00,5.8,5.8,5.79,5.8,131600.0,4.517,4.517,4.5092,4.517,131600.0
2004-09-21 11:00:00,5.8,5.82,5.8,5.81,262800.0,4.517,4.5326,4.517,4.5248,262800.0
2004-09-21 11:30:00,5.81,5.82,5.8,5.81,117200.0,4.5248,4.5326,4.517,4.5248,117200.0
2004-09-21 12:00:00,5.81,5.83,5.81,5.81,81600.0,4.5248,4.5404,4.5248,4.5248,81600.0
2004-09-21 12:30:00,5.81,5.83,5.81,5.83,80400.0,4.5248,4.5404,4.5248,4.5404,80400.0
2004-09-21 13:00:00,5.82,5.83,5.82,5.83,241600.0,4.5326,4.5404,4.5326,4.5404,241600.0
2004-09-21 13:30:00,5.83,5.84,5.82,5.84,192800.0,4.5404,4.5482,4.5326,4.5482,192800.0
2004-09-21 14:00:00,5.84,5.87,5.84,5.87,477200.0,4.5482,4.5715,4.5482,4.5715,477200.0
2004-09-21 14:30:00,5.86,5.88,5.84,5.88,359600.0,4.5638,4.5793,4.5482,4.5793,359600.0
2004-09-21 15:00:00,5.89,5.9,5.87,5.89,600400.0,4.5871,4.5949,4.5715,4.5871,600400.0
2004-09-21 15:30:00,5.88,5.89,5.85,5.86,576800.0,4.5793,4.5871,4.556,4.5638,576800.0
2004-09-22 09:30:00,5.79,5.82,5.73,5.81,511200.0,4.5092,4.5326,4.4625,4.5248,511200.0
2004-09-22 10:00:00,5.8,5.8,5.74,5.76,299600.0,4.517,4.517,4.4703,4.4859,299600.0
2004-09-22 10:30:00,5.75,5.78,5.75,5.78,146800.0,4.4781,4.5015,4.4781,4.5015,146800.0
2004-09-22 11:00:00,5.77,5.79,5.77,5.79,105600.0,4.4937,4.5092,4.4937,4.5092,105600.0
2004-09-22 11:30:00,5.79,5.79,5.76,5.77,162800.0,4.5092,4.5092,4.4859,4.4937,162800.0
2004-09-22 12:00:00,5.77,5.79,5.76,5.79,114000.0,4.4937,4.5092,4.4859,4.5092,114000.0
2004-09-22 12:30:00,5.77,5.79,5.77,5.79,188000.0,4.4937,4.5092,4.4937,4.5092,188000.0
2004-09-22 13:00:00,5.79,5.79,5.78,5.79,112800.0,4.5092,4.5092,4.5015,4.5092,112800.0
2004-09-22 13:30:00,5.79,5.82,5.79,5.81,197200.0,4.5092,4.5326,4.5092,4.5248,197200.0
2004-09-22 14:00:00,5.81,5.83,5.81,5.82,311600.0,4.5248,4.5404,4.5248,4.5326,311600.0
2004-09-22 14:30:00,5.83,5.83,5.79,5.81,561200.0,4.5404,4.5404,4.5092,4.5248,561200.0
2004-09-22 15:00:00,5.81,5.82,5.81,5.82,300400.0,4.5248,4.5326,4.5248,4.5326,300400.0
2004-09-22 15:30:00,5.81,5.82,5.81,5.82,406000.0,4.5248,4.5326,4.5248,4.5326,406000.0
2004-09-23 09:30:00,5.81,5.85,5.78,5.83,253600.0,4.5248,4.556,4.5015,4.5404,253600.0
2004-09-23 10:00:00,5.82,5.88,5.81,5.87,357600.0,4.5326,4.5793,4.5248,4.5715,357600.0
2004-09-23 10:30:00,5.87,5.88,5.84,5.87,162400.0,4.5715,4.5793,4.5482,4.5715,162400.0
2004-09-23 11:00:00,5.87,5.87,5.83,5.83,114400.0,4.5715,4.5715,4.5404,4.5404,114400.0
2004-09-23 11:30:00,5.83,5.84,5.82,5.82,101600.0,4.5404,4.5482,4.5326,4.5326,101600.0
2004-09-23 12:00:00,5.82,5.84,5.81,5.81,138000.0,4.5326,4.5482,4.5248,4.5248,138000.0
2004-09-23 12:30:00,5.82,5.84,5.81,5.82,105200.0,4.5326,4.5482,4.5248,4.5326,105200.0
2004-09-23 13:00:00,5.82,5.85,5.82,5.84,133600.0,4.5326,4.556,4.5326,4.5482,133600.0
2004-09-23 13:30:00,5.84,5.84,5.82,5.83,112400.0,4.5482,4.5482,4.5326,4.5404,112400.0
2004-09-23 14:00:00,5.83,5.88,5.83,5.86,137200.0,4.5404,4.5793,4.5404,4.5638,137200.0
2004-09-23 14:30:00,5.85,5.87,5.82,5.84,195600.0,4.556,4.5715,4.5326,4.5482,195600.0
2004-09-23 15:00:00,5.83,5.84,5.83,5.83,121200.0,4.5404,4.5482,4.5404,4.5404,121200.0
2004-09-23 15:30:00,5.83,5.83,5.81,5.82,330400.0,4.5404,4.5404,4.5248,4.5326,330400.0
2004-09-24 09:30:00,5.84,5.84,5.79,5.82,354000.0,4.5482,4.5482,4.5092,4.5326,354000.0
2004-09-24 10:00:00,5.82,5.84,5.81,5.83,327600.0,4.5326,4.5482,4.5248,4.5404,327600.0
2004-09-24 10:30:00,5.83,5.83,5.81,5.82,162800.0,4.5404,4.5404,4.5248,4.5326,162800.0
2004-09-24 11:00:00,5.82,5.84,5.81,5.82,226800.0,4.5326,4.5482,4.5248,4.5326,226800.0
2004-09-24 11:30:00,5.82,5.82,5.81,5.81,121600.0,4.5326,4.5326,4.5248,4.5248,121600.0
2004-09-24 12:00:00,5.81,5.82,5.81,5.82,326800.0,4.5248,4.5326,4.5248,4.5326,326800.0
2004-09-24 12:30:00,5.82,5.82,5.8,5.81,289600.0,4.5326,4.5326,4.517,4.5248,289600.0
2004-09-24 13:00:00,5.82,5.83,5.81,5.82,291600.0,4.5326,4.5404,4.5248,4.5326,291600.0
2004-09-24 13:30:00,5.82,5.84,5.82,5.82,108800.0,4.5326,4.5482,4.5326,4.5326,108800.0
2004-09-24 14:00:00,5.82,5.83,5.81,5.82,166400.0,4.5326,4.5404,4.5248,4.5326,166400.0
2004-09-24 14:30:00,5.82,5.83,5.81,5.81,224000.0,4.5326,4.5404,4.5248,4.5248,224000.0
2004-09-24 15:00:00,5.81,5.82,5.8,5.81,307600.0,4.5248,4.5326,4.517,4.5248,307600.0
2004-09-24 15:30:00,5.81,5.83,5.8,5.83,502000.0,4.5248,4.5404,4.517,4.5404,502000.0
2004-09-27 09:30:00,5.85,5.88,5.76,5.8,427200.0,4.556,4.5793,4.4859,4.517,427200.0
2004-09-27 10:00:00,5.8,5.81,5.76,5.79,212400.0,4.517,4.5248,4.4859,4.5092,212400.0
2004-09-27 10:30:00,5.79,5.8,5.77,5.77,254800.0,4.5092,4.517,4.4937,4.4937,254800.0
2004-09-27 11:00:00,5.77,5.79,5.77,5.78,75600.0,4.4937,4.5092,4.4937,4.5015,75600.0
2004-09-27 11:30:00,5.78,5.78,5.77,5.77,72400.0,4.5015,4.5015,4.4937,4.4937,72400.0
2004-09-27 12:00:00,5.77,5.77,5.75,5.75,95200.0,4.4937,4.4937,4.4781,4.4781,95200.0
2004-09-27 12:30:00,5.75,5.77,5.75,5.77,92000.0,4.4781,4.4937,4.4781,4.4937,92000.0
2004-09-27 13:00:00,5.76,5.77,5.75,5.77,65200.0,4.4859,4.4937,4.4781,4.4937,65200.0
2004-09-27 13:30:00,5.76,5.76,5.74,5.75,186000.0,4.4859,4.4859,4.4703,4.4781,186000.0
2004-09-27 14:00:00,5.75,5.75,5.71,5.71,158400.0,4.4781,4.4781,4.4469,4.4469,158400.0
2004-09-27 14:30:00,5.71,5.71,5.69,5.7,282000.0,4.4469,4.4469,4.4314,4.4391,282000.0
2004-09-27 15:00:00,5.7,5.71,5.7,5.7,314400.0,4.4391,4.4469,4.4391,4.4391,314400.0
2004-09-27 15:30:00,5.7,5.7,5.66,5.68,592400.0,4.4391,4.4391,4.408,4.4236,592400.0
2004-09-28 09:30:00,5.72,5.72,5.67,5.67,217200.0,4.4547,4.4547,4.4158,4.4158,217200.0
2004-09-28 10:00:00,5.67,5.68,5.66,5.67,233200.0,4.4158,4.4236,4.408,4.4158,233200.0
2004-09-28 10:30:00,5.67,5.68,5.63,5.64,246800.0,4.4158,4.4236,4.3846,4.3924,246800.0
2004-09-28 11:00:00,5.64,5.64,5.63,5.64,107600.0,4.3924,4.3924,4.3846,4.3924,107600.0
2004-09-28 11:30:00,5.63,5.64,5.63,5.63,136000.0,4.3846,4.3924,4.3846,4.3846,136000.0
2004-09-28 12:00:00,5.63,5.63,5.63,5.63,122800.0,4.3846,4.3846,4.3846,4.3846,122800.0
2004-09-28 12:30:00,5.63,5.63,5.59,5.61,257600.0,4.3846,4.3846,4.3535,4.3691,257600.0
2004-09-28 13:00:00,5.61,5.62,5.6,5.6,112000.0,4.3691,4.3768,4.3613,4.3613,112000.0
2004-09-28 13:30:00,5.6,5.61,5.6,5.61,80400.0,4.3613,4.3691,4.3613,4.3691,80400.0
2004-09-28 14:00:00,5.61,5.61,5.58,5.59,259200.0,4.3691,4.3691,4.3457,4.3535,259200.0
2004-09-28 14:30:00,5.58,5.64,5.58,5.64,222800.0,4.3457,4.3924,4.3457,4.3924,222800.0
2004-09-28 15:00:00,5.64,5.69,5.62,5.68,402400.0,4.3924,4.4314,4.3768,4.4236,402400.0
2004-09-28 15:30:00,5.69,5.71,5.66,5.68,286000.0,4.4314,4.4469,4.408,4.4236,286000.0
2004-09-29 09:30:00,5.62,5.77,5.61,5.75,450800.0,4.3768,4.4937,4.3691,4.4781,450800.0
2004-09-29 10:00:00,5.75,5.77,5.71,5.76,197600.0,4.4781,4.4937,4.4469,4.4859,197600.0
2004-09-29 10:30:00,5.77,5.84,5.77,5.82,284800.0,4.4937,4.5482,4.4937,4.5326,284800.0
2004-09-29 11:00:00,5.82,5.86,5.82,5.82,244800.0,4.5326,4.5638,4.5326,4.5326,244800.0
2004-09-29 11:30:00,5.81,5.82,5.79,5.8,288000.0,4.5248,4.5326,4.5092,4.517,288000.0
2004-09-29 12:00:00,5.8,5.82,5.79,5.79,198000.0,4.517,4.5326,4.5092,4.5092,198000.0
2004-09-29 12:30:00,5.79,5.85,5.79,5.84,166800.0,4.5092,4.556,4.5092,4.5482,166800.0
2004-09-29 13:00:00,5.84,5.84,5.82,5.84,400800.0,4.5482,4.5482,4.5326,4.5482,400800.0
2004-09-29 13:30:00,5.84,5.88,5.83,5.85,224400.0,4.5482,4.5793,4.5404,4.556,224400.0
2004-09-29 14:00:00,5.85,5.86,5.82,5.83,211600.0,4.556,4.5638,4.5326,4.5404,211600.0
2004-09-29 14:30:00,5.83,5.84,5.82,5.82,196800.0,4.5404,4.5482,4.5326,4.5326,196800.0
2004-09-29 15:00:00,5.82,5.84,5.82,5.83,186000.0,4.5326,4.5482,4.5326,4.5404,186000.0
2004-09-29 15:30:00,5.84,5.86,5.83,5.86,467600.0,4.5482,4.5638,4.5404,4.5638,467600.0
2004-09-30 09:30:00,5.86,5.91,5.78,5.79,503200.0,4.5638,4.6027,4.5015,4.5092,503200.0
2004-09-30 10:00:00,5.79,5.81,5.78,5.78,198800.0,4.5092,4.5248,4.5015,4.5015,198800.0
2004-09-30 10:30:00,5.78,5.81,5.78,5.78,216800.0,4.5015,4.5248,4.5015,4.5015,216800.0
2004-09-30 11:00:00,5.78,5.78,5.78,5.78,210000.0,4.5015,4.5015,4.5015,4.5015,210000.0
2004-09-30 11:30:00,5.78,5.78,5.75,5.75,206400.0,4.5015,4.5015,4.4781,4.4781,206400.0
2004-09-30 12:00:00,5.75,5.77,5.75,5.76,112400.0,4.4781,4.4937,4.4781,4.4859,112400.0
2004-09-30 12:30:00,5.76,5.78,5.76,5.77,144000.0,4.4859,4.5015,4.4859,4.4937,144000.0
2004-09-30 13:00:00,5.77,5.8,5.76,5.8,103600.0,4.4937,4.517,4.4859,4.517,103600.0
2004-09-30 13:30:00,5.81,5.83,5.8,5.83,88000.0,4.5248,4.5404,4.517,4.5404,88000.0
2004-09-30 14:00:00,5.83,5.85,5.83,5.85,172800.0,4.5404,4.556,4.5404,4.556,172800.0
2004-09-30 14:30:00,5.85,5.86,5.83,5.86,263600.0,4.556,4.5638,4.5404,4.5638,263600.0
2004-09-30 15:00:00,5.86,5.87,5.85,5.85,308000.0,4.5638,4.5715,4.556,4.556,308000.0
2004-09-30 15:30:00,5.85,5.87,5.83,5.85,401200.0,4.556,4.5715,4.5404,4.556,401200.0
2004-10-01 09:30:00,5.83,5.88,5.8,5.85,252800.0,4.5404,4.5793,4.517,4.556,252800.0
2004-10-01 10:00:00,5.84,5.95,5.84,5.92,261200.0,4.5482,4.6338,4.5482,4.6105,261200.0
2004-10-01 10:30:00,5.92,5.96,5.9,5.96,95200.0,4.6105,4.6416,4.5949,4.6416,95200.0
2004-10-01 11:00:00,5.95,5.98,5.91,5.92,261200.0,4.6338,4.6572,4.6027,4.6105,261200.0
2004-10-01 11:30:00,5.93,5.94,5.89,5.89,252000.0,4.6183,4.6261,4.5871,4.5871,252000.0
2004-10-01 12:00:00,5.89,5.91,5.89,5.9,120400.0,4.5871,4.6027,4.5871,4.5949,120400.0
2004-10-01 12:30:00,5.9,5.9,5.88,5.9,117200.0,4.5949,4.5949,4.5793,4.5949,117200.0
2004-10-01 13:00:00,5.9,5.9,5.88,5.89,128800.0,4.5949,4.5949,4.5793,4.5871,128800.0
2004-10-01 13:30:00,5.89,5.89,5.82,5.85,296800.0,4.5871,4.5871,4.5326,4.556,296800.0
2004-10-01 14:00:00,5.85,5.9,5.85,5.89,180400.0,4.556,4.5949,4.556,4.5871,180400.0
2004-10-01 14:30:00,5.9,5.9,5.88,5.88,276000.0,4.5949,4.5949,4.5793,4.5793,276000.0
2004-10-01 15:00:00,5.88,5.88,5.86,5.87,190400.0,4.5793,4.5793,4.5638,4.5715,190400.0
2004-10-01 15:30:00,5.87,5.89,5.87,5.88,444800.0,4.5715,4.5871,4.5715,4.5793,444800.0
2004-10-04 09:30:00,5.86,6.02,5.84,6.02,649600.0,4.5638,4.6884,4.5482,4.6884,649600.0
2004-10-04 10:00:00,6.02,6.09,6.0,6.01,904000.0,4.6884,4.7429,4.6728,4.6806,904000.0
2004-10-04 10:30:00,6.01,6.01,5.97,5.97,370800.0,4.6806,4.6806,4.6494,4.6494,370800.0
2004-10-04 11:00:00,5.98,5.98,5.96,5.96,170800.0,4.6572,4.6572,4.6416,4.6416,170800.0
2004-10-04 11:30:00,5.97,5.98,5.96,5.97,208400.0,4.6494,4.6572,4.6416,4.6494,208400.0
2004-10-04 12:00:00,5.97,6.0,5.96,5.97,166800.0,4.6494,4.6728,4.6416,4.6494,166800.0
2004-10-04 12:30:00,5.98,5.99,5.96,5.98,61200.0,4.6572,4.665,4.6416,4.6572,61200.0
2004-10-04 13:00:00,5.97,5.99,5.95,5.98,138800.0,4.6494,4.665,4.6338,4.6572,138800.0
2004-10-04 13:30:00,5.98,6.0,5.97,6.0,239600.0,4.6572,4.6728,4.6494,4.6728,239600.0
2004-10-04 14:00:00,6.0,6.02,5.99,6.01,134000.0,4.6728,4.6884,4.665,4.6806,134000.0
2004-10-04 14:30:00,6.02,6.02,5.99,5.99,302400.0,4.6884,4.6884,4.665,4.665,302400.0
2004-10-04 15:00:00,6.0,6.01,5.99,6.0,222000.0,4.6728,4.6806,4.665,4.6728,222000.0
2004-10-04 15:30:00,6.0,6.0,5.98,5.99,705600.0,4.6728,4.6728,4.6572,4.665,705600.0
2004-10-05 09:30:00,5.99,6.01,5.94,5.96,226000.0,4.665,4.6806,4.6261,4.6416,226000.0
2004-10-05 10:00:00,5.96,5.96,5.92,5.96,112000.0,4.6416,4.6416,4.6105,4.6416,112000.0
2004-10-05 10:30:00,5.96,5.98,5.96,5.96,101600.0,4.6416,4.6572,4.6416,4.6416,101600.0
2004-10-05 11:00:00,5.96,5.98,5.96,5.97,144400.0,4.6416,4.6572,4.6416,4.6494,144400.0
2004-10-05 11:30:00,5.97,5.98,5.95,5.98,152000.0,4.6494,4.6572,4.6338,4.6572,152000.0
2004-10-05 12:00:00,5.98,5.98,5.97,5.98,100000.0,4.6572,4.6572,4.6494,4.6572,100000.0
2004-10-05 12:30:00,5.98,6.0,5.98,6.0,212800.0,4.6572,4.6728,4.6572,4.6728,212800.0
2004-10-05 13:00:00,6.0,6.0,5.97,5.98,78800.0,4.6728,4.6728,4.6494,4.6572,78800.0
2004-10-05 13:30:00,5.98,5.98,5.96,5.96,86000.0,4.6572,4.6572,4.6416,4.6416,86000.0
2004-10-05 14:00:00,5.96,5.97,5.94,5.95,135200.0,4.6416,4.6494,4.6261,4.6338,135200.0
2004-10-05 14:30:00,5.95,5.99,5.94,5.98,228000.0,4.6338,4.665,4.6261,4.6572,228000.0
2004-10-05 15:00:00,5.97,5.99,5.95,5.99,290000.0,4.6494,4.665,4.6338,4.665,290000.0
2004-10-05 15:30:00,5.98,5.99,5.96,5.97,654400.0,4.6572,4.665,4.6416,4.6494,654400.0
2004-10-06 09:30:00,5.96,6.02,5.94,6.0,200400.0,4.6416,4.6884,4.6261,4.6728,200400.0
2004-10-06 10:00:00,6.0,6.03,5.99,6.03,237200.0,4.6728,4.6962,4.665,4.6962,237200.0
2004-10-06 10:30:00,6.03,6.04,6.01,6.02,192000.0,4.6962,4.7039,4.6806,4.6884,192000.0
2004-10-06 11:00:00,6.02,6.04,6.0,6.03,282400.0,4.6884,4.7039,4.6728,4.6962,282400.0
2004-10-06 11:30:00,6.03,6.04,6.01,6.02,114400.0,4.6962,4.7039,4.6806,4.6884,114400.0
2004-10-06 12:00:00,6.02,6.05,6.01,6.04,185200.0,4.6884,4.7117,4.6806,4.7039,185200.0
2004-10-06 12:30:00,6.04,6.04,6.01,6.02,84800.0,4.7039,4.7039,4.6806,4.6884,84800.0
2004-10-06 13:00:00,6.01,6.02,5.99,5.99,72800.0,4.6806,4.6884,4.665,4.665,72800.0
2004-10-06 13:30:00,5.99,6.01,5.99,6.0,132400.0,4.665,4.6806,4.665,4.6728,132400.0
2004-10-06 14:00:00,6.0,6.03,6.0,6.01,249200.0,4.6728,4.6962,4.6728,4.6806,249200.0
2004-10-06 14:30:00,6.01,6.01,5.99,5.99,210800.0,4.6806,4.6806,4.665,4.665,210800.0
2004-10-06 15:00:00,5.99,6.25,5.99,6.06,1021200.0,4.665,4.8675,4.665,4.7195,1021200.0
2004-10-06 15:30:00,6.05,6.06,6.01,6.03,1025200.0,4.7117,4.7195,4.6806,4.6962,1025200.0
2004-10-07 09:30:00,5.72,6.22,5.63,6.17,2398000.0,4.4547,4.8441,4.3846,4.8052,2398000.0
2004-10-07 10:00:00,6.17,6.21,6.12,6.13,537600.0,4.8052,4.8363,4.7662,4.774,537600.0
2004-10-07 10:30:00,6.13,6.15,6.08,6.08,558800.0,4.774,4.7896,4.7351,4.7351,558800.0
2004-10-07 11:00:00,6.08,6.1,5.89,5.94,1220000.0,4.7351,4.7507,4.5871,4.6261,1220000.0
2004-10-07 11:30:00,5.94,5.94,5.9,5.93,288000.0,4.6261,4.6261,4.5949,4.6183,288000.0
2004-10-07 12:00:00,5.93,5.96,5.89,5.91,476400.0,4.6183,4.6416,4.5871,4.6027,476400.0
2004-10-07 12:30:00,5.92,5.92,5.89,5.92,282800.0,4.6105,4.6105,4.5871,4.6105,282800.0
2004-10-07 13:00:00,5.91,5.91,5.88,5.88,220800.0,4.6027,4.6027,4.5793,4.5793,220800.0
2004-10-07 13:30:00,5.89,5.92,5.88,5.88,434400.0,4.5871,4.6105,4.5793,4.5793,434400.0
2004-10-07 14:00:00,5.88,5.91,5.88,5.88,529200.0,4.5793,4.6027,4.5793,4.5793,529200.0
2004-10-07 14:30:00,5.88,5.9,5.88,5.88,525200.0,4.5793,4.5949,4.5793,4.5793,525200.0
2004-10-07 15:00:00,5.88,5.89,5.88,5.88,505600.0,4.5793,4.5871,4.5793,4.5793,505600.0
2004-10-07 15:30:00,5.88,5.94,5.85,5.87,1412000.0,4.5793,4.6261,4.556,4.5715,1412000.0
2004-10-08 09:30:00,6.01,6.06,5.91,5.97,795200.0,4.6806,4.7195,4.6027,4.6494,795200.0
2004-10-08 10:00:00,5.97,5.98,5.93,5.97,429200.0,4.6494,4.6572,4.6183,4.6494,429200.0
2004-10-08 10:30:00,5.97,5.99,5.93,5.93,402800.0,4.6494,4.665,4.6183,4.6183,402800.0
2004-10-08 11:00:00,5.93,5.93,5.88,5.88,270800.0,4.6183,4.6183,4.5793,4.5793,270800.0
2004-10-08 11:30:00,5.88,5.89,5.87,5.88,464800.0,4.5793,4.5871,4.5715,4.5793,464800.0
2004-10-08 12:00:00,5.88,5.9,5.88,5.88,352400.0,4.5793,4.5949,4.5793,4.5793,352400.0
2004-10-08 12:30:00,5.88,5.88,5.88,5.88,169600.0,4.5793,4.5793,4.5793,4.5793,169600.0
2004-10-08 13:00:00,5.88,5.9,5.88,5.89,331200.0,4.5793,4.5949,4.5793,4.5871,331200.0
2004-10-08 13:30:00,5.9,5.91,5.88,5.88,285600.0,4.5949,4.6027,4.5793,4.5793,285600.0
2004-10-08 14:00:00,5.88,5.89,5.86,5.86,338000.0,4.5793,4.5871,4.5638,4.5638,338000.0
2004-10-08 14:30:00,5.86,5.89,5.86,5.89,479600.0,4.5638,4.5871,4.5638,4.5871,479600.0
2004-10-08 15:00:00,5.89,5.89,5.85,5.86,496400.0,4.5871,4.5871,4.556,4.5638,496400.0
2004-10-08 15:30:00,5.85,5.86,5.85,5.85,904000.0,4.556,4.5638,4.556,4.556,904000.0
2004-10-11 09:30:00,5.83,5.91,5.83,5.89,720800.0,4.5404,4.6027,4.5404,4.5871,720800.0
2004-10-11 10:00:00,5.88,5.89,5.81,5.86,602400.0,4.5793,4.5871,4.5248,4.5638,602400.0
2004-10-11 10:30:00,5.87,5.87,5.82,5.82,340800.0,4.5715,4.5715,4.5326,4.5326,340800.0
2004-10-11 11:00:00,5.83,5.86,5.79,5.8,282400.0,4.5404,4.5638,4.5092,4.517,282400.0
2004-10-11 11:30:00,5.8,5.8,5.78,5.8,461600.0,4.517,4.517,4.5015,4.517,461600.0
2004-10-11 12:00:00,5.8,5.84,5.79,5.81,155600.0,4.517,4.5482,4.5092,4.5248,155600.0
2004-10-11 12:30:00,5.81,5.81,5.79,5.8,113200.0,4.5248,4.5248,4.5092,4.517,113200.0
2004-10-11 13:00:00,5.8,5.8,5.78,5.78,98800.0,4.517,4.517,4.5015,4.5015,98800.0
2004-10-11 13:30:00,5.78,5.8,5.78,5.79,422800.0,4.5015,4.517,4.5015,4.5092,422800.0
2004-10-11 14:00:00,5.79,5.8,5.77,5.79,194000.0,4.5092,4.517,4.4937,4.5092,194000.0
2004-10-11 14:30:00,5.79,5.8,5.78,5.79,224000.0,4.5092,4.517,4.5015,4.5092,224000.0
2004-10-11 15:00:00,5.79,5.8,5.79,5.8,242800.0,4.5092,4.517,4.5092,4.517,242800.0
2004-10-11 15:30:00,5.8,5.8,5.79,5.8,752400.0,4.517,4.517,4.5092,4.517,752400.0
2004-10-12 09:30:00,5.76,5.76,5.71,5.76,357600.0,4.4859,4.4859,4.4469,4.4859,357600.0
2004-10-12 10:00:00,5.76,5.76,5.73,5.76,185600.0,4.4859,4.4859,4.4625,4.4859,185600.0
2004-10-12 10:30:00,5.77,5.8,5.77,5.8,243600.0,4.4937,4.517,4.4937,4.517,243600.0
2004-10-12 11:00:00,5.8,5.82,5.79,5.81,355200.0,4.517,4.5326,4.5092,4.5248,355200.0
2004-10-12 11:30:00,5.81,5.85,5.81,5.85,466800.0,4.5248,4.556,4.5248,4.556,466800.0
2004-10-12 12:00:00,5.84,5.84,5.77,5.77,1656800.0,4.5482,4.5482,4.4937,4.4937,1656800.0
2004-10-12 12:30:00,5.77,5.78,5.75,5.76,224400.0,4.4937,4.5015,4.4781,4.4859,224400.0
2004-10-12 13:00:00,5.76,5.78,5.75,5.76,158400.0,4.4859,4.5015,4.4781,4.4859,158400.0
2004-10-12 13:30:00,5.76,5.78,5.74,5.76,156000.0,4.4859,4.5015,4.4703,4.4859,156000.0
2004-10-12 14:00:00,5.75,5.76,5.75,5.76,225600.0,4.4781,4.4859,4.4781,4.4859,225600.0
2004-10-12 14:30:00,5.76,5.79,5.76,5.79,221600.0,4.4859,4.5092,4.4859,4.5092,221600.0
2004-10-12 15:00:00,5.79,5.8,5.77,5.8,312000.0,4.5092,4.517,4.4937,4.517,312000.0
2004-10-12 15:30:00,5.8,5.8,5.76,5.78,529600.0,4.517,4.517,4.4859,4.5015,529600.0
2004-10-13 09:30:00,5.8,5.92,5.76,5.9,412400.0,4.517,4.6105,4.4859,4.5949,412400.0
2004-10-13 10:00:00,5.9,5.91,5.82,5.85,680800.0,4.5949,4.6027,4.5326,4.556,680800.0
2004-10-13 10:30:00,5.84,5.88,5.84,5.87,312400.0,4.5482,4.5793,4.5482,4.5715,312400.0
2004-10-13 11:00:00,5.87,5.88,5.85,5.87,294000.0,4.5715,4.5793,4.556,4.5715,294000.0
2004-10-13 11:30:00,5.87,5.89,5.86,5.89,228000.0,4.5715,4.5871,4.5638,4.5871,228000.0
2004-10-13 12:00:00,5.89,5.89,5.86,5.88,145200.0,4.5871,4.5871,4.5638,4.5793,145200.0
2004-10-13 12:30:00,5.88,5.91,5.88,5.9,160400.0,4.5793,4.6027,4.5793,4.5949,160400.0
2004-10-13 13:00:00,5.9,5.9,5.88,5.88,159600.0,4.5949,4.5949,4.5793,4.5793,159600.0
2004-10-13 13:30:00,5.88,5.88,5.85,5.86,364000.0,4.5793,4.5793,4.556,4.5638,364000.0
2004-10-13 14:00:00,5.86,5.87,5.82,5.82,346000.0,4.5638,4.5715,4.5326,4.5326,346000.0
2004-10-13 14:30:00,5.82,5.86,5.82,5.85,274000.0,4.5326,4.5638,4.5326,4.556,274000.0
2004-10-13 15:00:00,5.85,5.86,5.83,5.83,201200.0,4.556,4.5638,4.5404,4.5404,201200.0
2004-10-13 15:30:00,5.83,5.87,5.83,5.86,650800.0,4.5404,4.5715,4.5404,4.5638,650800.0
2004-10-14 09:30:00,5.86,5.93,5.79,5.83,577200.0,4.5638,4.6183,4.5092,4.5404,577200.0
2004-10-14 10:00:00,5.83,5.85,5.8,5.84,365200.0,4.5404,4.556,4.517,4.5482,365200.0
2004-10-14 10:30:00,5.85,5.92,5.85,5.88,506400.0,4.556,4.6105,4.556,4.5793,506400.0
2004-10-14 11:00:00,5.88,5.88,5.84,5.85,318400.0,4.5793,4.5793,4.5482,4.556,318400.0
2004-10-14 11:30:00,5.85,5.86,5.84,5.84,392800.0,4.556,4.5638,4.5482,4.5482,392800.0
2004-10-14 12:00:00,5.85,5.86,5.84,5.85,273200.0,4.556,4.5638,4.5482,4.556,273200.0
2004-10-14 12:30:00,5.85,5.86,5.84,5.85,189200.0,4.556,4.5638,4.5482,4.556,189200.0
2004-10-14 13:00:00,5.84,5.86,5.84,5.86,194800.0,4.5482,4.5638,4.5482,4.5638,194800.0
2004-10-14 13:30:00,5.86,5.86,5.85,5.85,203200.0,4.5638,4.5638,4.556,4.556,203200.0
2004-10-14 14:00:00,5.85,5.86,5.81,5.82,207600.0,4.556,4.5638,4.5248,4.5326,207600.0
2004-10-14 14:30:00,5.83,5.83,5.8,5.8,270400.0,4.5404,4.5404,4.517,4.517,270400.0
2004-10-14 15:00:00,5.8,5.8,5.78,5.79,348800.0,4.517,4.517,4.5015,4.5092,348800.0
2004-10-14 15:30:00,5.79,5.81,5.78,5.79,502800.0,4.5092,4.5248,4.5015,4.5092,502800.0
2004-10-15 09:30:00,5.79,5.84,5.73,5.76,980800.0,4.5092,4.5482,4.4625,4.4859,980800.0
2004-10-15 10:00:00,5.76,5.78,5.74,5.74,1773600.0,4.4859,4.5015,4.4703,4.4703,1773600.0
2004-10-15 10:30:00,5.74,5.75,5.74,5.74,772000.0,4.4703,4.4781,4.4703,4.4703,772000.0
2004-10-15 11:00:00,5.74,5.75,5.74,5.74,331200.0,4.4703,4.4781,4.4703,4.4703,331200.0
2004-10-15 11:30:00,5.74,5.74,5.71,5.71,729200.0,4.4703,4.4703,4.4469,4.4469,729200.0
2004-10-15 12:00:00,5.71,5.79,5.7,5.78,515200.0,4.4469,4.5092,4.4391,4.5015,515200.0
2004-10-15 12:30:00,5.78,5.78,5.75,5.76,298400.0,4.5015,4.5015,4.4781,4.4859,298400.0
2004-10-15 13:00:00,5.76,5.77,5.75,5.76,196800.0,4.4859,4.4937,4.4781,4.4859,196800.0
2004-10-15 13:30:00,5.77,5.8,5.77,5.78,254000.0,4.4937,4.517,4.4937,4.5015,254000.0
2004-10-15 14:00:00,5.78,5.78,5.76,5.77,207200.0,4.5015,4.5015,4.4859,4.4937,207200.0
2004-10-15 14:30:00,5.77,5.78,5.76,5.77,273600.0,4.4937,4.5015,4.4859,4.4937,273600.0
2004-10-15 15:00:00,5.76,5.77,5.75,5.77,452000.0,4.4859,4.4937,4.4781,4.4937,452000.0
2004-10-15 15:30:00,5.78,5.78,5.75,5.77,490400.0,4.5015,4.5015,4.4781,4.4937,490400.0
2004-10-18 09:30:00,5.77,5.82,5.75,5.81,247600.0,4.4937,4.5326,4.4781,4.5248,247600.0
2004-10-18 10:00:00,5.81,5.83,5.79,5.8,165600.0,4.5248,4.5404,4.5092,4.517,165600.0
2004-10-18 10:30:00,5.81,5.81,5.75,5.75,242000.0,4.5248,4.5248,4.4781,4.4781,242000.0
2004-10-18 11:00:00,5.75,5.77,5.75,5.76,114000.0,4.4781,4.4937,4.4781,4.4859,114000.0
2004-10-18 11:30:00,5.76,5.8,5.76,5.8,120400.0,4.4859,4.517,4.4859,4.517,120400.0
2004-10-18 12:00:00,5.8,5.88,5.8,5.87,189200.0,4.517,4.5793,4.517,4.5715,189200.0
2004-10-18 12:30:00,5.87,5.89,5.85,5.85,170800.0,4.5715,4.5871,4.556,4.556,170800.0
2004-10-18 13:00:00,5.85,5.86,5.84,5.86,109600.0,4.556,4.5638,4.5482,4.5638,109600.0
2004-10-18 13:30:00,5.86,5.86,5.82,5.83,124800.0,4.5638,4.5638,4.5326,4.5404,124800.0
2004-10-18 14:00:00,5.83,5.84,5.82,5.84,92400.0,4.5404,4.5482,4.5326,4.5482,92400.0
2004-10-18 14:30:00,5.84,5.85,5.83,5.84,166000.0,4.5482,4.556,4.5404,4.5482,166000.0
2004-10-18 15:00:00,5.84,5.85,5.82,5.85,154000.0,4.5482,4.556,4.5326,4.556,154000.0
2004-10-18 15:30:00,5.85,5.87,5.83,5.86,293600.0,4.556,4.5715,4.5404,4.5638,293600.0
2004-10-19 09:30:00,5.82,5.85,5.78,5.84,350000.0,4.5326,4.556,4.5015,4.5482,350000.0
2004-10-19 10:00:00,5.84,5.9,5.81,5.82,562000.0,4.5482,4.5949,4.5248,4.5326,562000.0
2004-10-19 10:30:00,5.82,5.87,5.82,5.82,376400.0,4.5326,4.5715,4.5326,4.5326,376400.0
2004-10-19 11:00:00,5.82,5.84,5.77,5.78,312800.0,4.5326,4.5482,4.4937,4.5015,312800.0
2004-10-19 11:30:00,5.78,5.79,5.78,5.79,154400.0,4.5015,4.5092,4.5015,4.5092,154400.0
2004-10-19 12:00:00,5.79,5.81,5.79,5.8,352800.0,4.5092,4.5248,4.5092,4.517,352800.0
2004-10-19 12:30:00,5.81,5.84,5.8,5.83,194800.0,4.5248,4.5482,4.517,4.5404,194800.0
2004-10-19 13:00:00,5.83,5.84,5.82,5.83,184000.0,4.5404,4.5482,4.5326,4.5404,184000.0
2004-10-19 13:30:00,5.83,5.85,5.82,5.82,252000.0,4.5404,4.556,4.5326,4.5326,252000.0
2004-10-19 14:00:00,5.81,5.83,5.79,5.82,288400.0,4.5248,4.5404,4.5092,4.5326,288400.0
2004-10-19 14:30:00,5.82,5.82,5.79,5.8,310000.0,4.5326,4.5326,4.5092,4.517,310000.0
2004-10-19 15:00:00,5.8,5.82,5.8,5.81,399600.0,4.517,4.5326,4.517,4.5248,399600.0
2004-10-19 15:30:00,5.81,5.82,5.78,5.81,670800.0,4.5248,4.5326,4.5015,4.5248,670800.0
2004-10-20 09:30:00,5.81,5.84,5.75,5.81,448000.0,4.5248,4.5482,4.4781,4.5248,448000.0
2004-10-20 10:00:00,5.8,5.81,5.78,5.8,589200.0,4.517,4.5248,4.5015,4.517,589200.0
2004-10-20 10:30:00,5.79,5.79,5.76,5.76,612800.0,4.5092,4.5092,4.4859,4.4859,612800.0
2004-10-20 11:00:00,5.76,5.78,5.76,5.77,408400.0,4.4859,4.5015,4.4859,4.4937,408400.0
2004-10-20 11:30:00,5.77,5.78,5.74,5.75,733600.0,4.4937,4.5015,4.4703,4.4781,733600.0
2004-10-20 12:00:00,5.75,5.77,5.73,5.76,299200.0,4.4781,4.4937,4.4625,4.4859,299200.0
2004-10-20 12:30:00,5.76,5.79,5.76,5.78,407600.0,4.4859,4.5092,4.4859,4.5015,407600.0
2004-10-20 13:00:00,5.78,5.78,5.77,5.77,123600.0,4.5015,4.5015,4.4937,4.4937,123600.0
2004-10-20 13:30:00,5.77,5.78,5.76,5.77,126400.0,4.4937,4.5015,4.4859,4.4937,126400.0
2004-10-20 14:00:00,5.77,5.78,5.76,5.77,516400.0,4.4937,4.5015,4.4859,4.4937,516400.0
2004-10-20 14:30:00,5.78,5.79,5.76,5.78,420400.0,4.5015,4.5092,4.4859,4.5015,420400.0
2004-10-20 15:00:00,5.78,5.79,5.77,5.78,295600.0,4.5015,4.5092,4.4937,4.5015,295600.0
2004-10-20 15:30:00,5.78,5.79,5.77,5.78,1093200.0,4.5015,4.5092,4.4937,4.5015,1093200.0
2004-10-21 09:30:00,5.78,5.82,5.72,5.79,314800.0,4.5015,4.5326,4.4547,4.5092,314800.0
2004-10-21 10:00:00,5.79,5.81,5.78,5.79,172800.0,4.5092,4.5248,4.5015,4.5092,172800.0
2004-10-21 10:30:00,5.78,5.82,5.78,5.81,492400.0,4.5015,4.5326,4.5015,4.5248,492400.0
2004-10-21 11:00:00,5.81,5.82,5.8,5.81,252000.0,4.5248,4.5326,4.517,4.5248,252000.0
2004-10-21 11:30:00,5.81,5.82,5.81,5.82,318000.0,4.5248,4.5326,4.5248,4.5326,318000.0
2004-10-21 12:00:00,5.82,5.85,5.81,5.81,1046000.0,4.5326,4.556,4.5248,4.5248,1046000.0
2004-10-21 12:30:00,5.81,5.81,5.77,5.78,772400.0,4.5248,4.5248,4.4937,4.5015,772400.0
2004-10-21 13:00:00,5.78,5.79,5.77,5.78,527200.0,4.5015,4.5092,4.4937,4.5015,527200.0
2004-10-21 13:30:00,5.78,5.79,5.77,5.78,654000.0,4.5015,4.5092,4.4937,4.5015,654000.0
2004-10-21 14:00:00,5.78,5.81,5.78,5.8,902800.0,4.5015,4.5248,4.5015,4.517,902800.0
2004-10-21 14:30:00,5.8,5.81,5.79,5.8,751200.0,4.517,4.5248,4.5092,4.517,751200.0
2004-10-21 15:00:00,5.8,5.81,5.79,5.8,893600.0,4.517,4.5248,4.5092,4.517,893600.0
2004-10-21 15:30:00,5.8,5.8,5.78,5.79,881200.0,4.517,4.517,4.5015,4.5092,881200.0
2004-10-22 09:30:00,5.78,5.82,5.78,5.8,322000.0,4.5015,4.5326,4.5015,4.517,322000.0
2004-10-22 10:00:00,5.8,5.85,5.8,5.83,691600.0,4.517,4.556,4.517,4.5404,691600.0
2004-10-22 10:30:00,5.83,5.86,5.83,5.85,540400.0,4.5404,4.5638,4.5404,4.556,540400.0
2004-10-22 11:00:00,5.85,5.85,5.83,5.83,460400.0,4.556,4.556,4.5404,4.5404,460400.0
2004-10-22 11:30:00,5.83,5.84,5.82,5.82,219200.0,4.5404,4.5482,4.5326,4.5326,219200.0
2004-10-22 12:00:00,5.81,5.83,5.81,5.82,186000.0,4.5248,4.5404,4.5248,4.5326,186000.0
2004-10-22 12:30:00,5.82,5.82,5.81,5.82,129200.0,4.5326,4.5326,4.5248,4.5326,129200.0
2004-10-22 13:00:00,5.82,5.83,5.81,5.81,467600.0,4.5326,4.5404,4.5248,4.5248,467600.0
2004-10-22 13:30:00,5.81,5.82,5.79,5.8,465200.0,4.5248,4.5326,4.5092,4.517,465200.0
2004-10-22 14:00:00,5.8,5.81,5.77,5.78,341200.0,4.517,4.5248,4.4937,4.5015,341200.0
2004-10-22 14:30:00,5.78,5.81,5.78,5.79,585200.0,4.5015,4.5248,4.5015,4.5092,585200.0
2004-10-22 15:00:00,5.78,5.8,5.77,5.8,948000.0,4.5015,4.517,4.4937,4.517,948000.0
2004-10-22 15:30:00,5.8,5.81,5.79,5.8,1100800.0,4.517,4.5248,4.5092,4.517,1100800.0
2004-10-25 09:30:00,5.8,5.82,5.73,5.75,612000.0,4.517,4.5326,4.4625,4.4781,612000.0
2004-10-25 10:00:00,5.75,5.78,5.74,5.75,628400.0,4.4781,4.5015,4.4703,4.4781,628400.0
2004-10-25 10:30:00,5.75,5.76,5.74,5.75,273200.0,4.4781,4.4859,4.4703,4.4781,273200.0
2004-10-25 11:00:00,5.75,5.76,5.73,5.76,267600.0,4.4781,4.4859,4.4625,4.4859,267600.0
2004-10-25 11:30:00,5.76,5.77,5.73,5.74,166000.0,4.4859,4.4937,4.4625,4.4703,166000.0
2004-10-25 12:00:00,5.74,5.75,5.73,5.75,120400.0,4.4703,4.4781,4.4625,4.4781,120400.0
2004-10-25 12:30:00,5.74,5.76,5.73,5.76,120000.0,4.4703,4.4859,4.4625,4.4859,120000.0
2004-10-25 13:00:00,5.75,5.79,5.75,5.77,201600.0,4.4781,4.5092,4.4781,4.4937,201600.0
2004-10-25 13:30:00,5.77,5.77,5.75,5.76,76000.0,4.4937,4.4937,4.4781,4.4859,76000.0
2004-10-25 14:00:00,5.76,5.76,5.75,5.75,149200.0,4.4859,4.4859,4.4781,4.4781,149200.0
2004-10-25 14:30:00,5.75,5.77,5.74,5.75,157600.0,4.4781,4.4937,4.4703,4.4781,157600.0
2004-10-25 15:00:00,5.75,5.8,5.75,5.77,523200.0,4.4781,4.517,4.4781,4.4937,523200.0
2004-10-25 15:30:00,5.77,5.77,5.74,5.75,1078400.0,4.4937,4.4937,4.4703,4.4781,1078400.0
2004-10-26 09:30:00,5.79,5.85,5.76,5.84,534800.0,4.5092,4.556,4.4859,4.5482,534800.0
2004-10-26 10:00:00,5.84,5.99,5.82,5.98,837200.0,4.5482,4.665,4.5326,4.6572,837200.0
2004-10-26 10:30:00,5.98,5.99,5.89,5.91,881600.0,4.6572,4.665,4.5871,4.6027,881600.0
2004-10-26 11:00:00,5.91,5.93,5.9,5.93,382400.0,4.6027,4.6183,4.5949,4.6183,382400.0
2004-10-26 11:30:00,5.93,5.93,5.89,5.92,242400.0,4.6183,4.6183,4.5871,4.6105,242400.0
2004-10-26 12:00:00,5.92,5.96,5.9,5.94,186800.0,4.6105,4.6416,4.5949,4.6261,186800.0
2004-10-26 12:30:00,5.94,5.96,5.93,5.96,252400.0,4.6261,4.6416,4.6183,4.6416,252400.0
2004-10-26 13:00:00,5.96,5.98,5.95,5.97,714400.0,4.6416,4.6572,4.6338,4.6494,714400.0
2004-10-26 13:30:00,5.97,5.97,5.95,5.95,185600.0,4.6494,4.6494,4.6338,4.6338,185600.0
2004-10-26 14:00:00,5.96,5.97,5.95,5.95,260800.0,4.6416,4.6494,4.6338,4.6338,260800.0
2004-10-26 14:30:00,5.95,5.97,5.94,5.94,279200.0,4.6338,4.6494,4.6261,4.6261,279200.0
2004-10-26 15:00:00,5.94,5.95,5.93,5.94,414000.0,4.6261,4.6338,4.6183,4.6261,414000.0
2004-10-26 15:30:00,5.94,5.97,5.93,5.95,834800.0,4.6261,4.6494,4.6183,4.6338,834800.0
2004-10-27 09:30:00,5.96,5.98,5.88,5.9,274400.0,4.6416,4.6572,4.5793,4.5949,274400.0
2004-10-27 10:00:00,5.89,5.93,5.87,5.92,167600.0,4.5871,4.6183,4.5715,4.6105,167600.0
2004-10-27 10:30:00,5.91,5.99,5.89,5.99,405600.0,4.6027,4.665,4.5871,4.665,405600.0
2004-10-27 11:00:00,5.99,6.03,5.96,6.01,1830000.0,4.665,4.6962,4.6416,4.6806,1830000.0
2004-10-27 11:30:00,6.01,6.02,6.0,6.01,202000.0,4.6806,4.6884,4.6728,4.6806,202000.0
2004-10-27 12:00:00,6.01,6.02,6.0,6.02,388000.0,4.6806,4.6884,4.6728,4.6884,388000.0
2004-10-27 12:30:00,6.02,6.08,6.01,6.07,538000.0,4.6884,4.7351,4.6806,4.7273,538000.0
2004-10-27 13:00:00,6.07,6.16,6.03,6.1,922400.0,4.7273,4.7974,4.6962,4.7507,922400.0
2004-10-27 13:30:00,6.1,6.14,6.1,6.13,355600.0,4.7507,4.7818,4.7507,4.774,355600.0
2004-10-27 14:00:00,6.13,6.17,6.12,6.15,432000.0,4.774,4.8052,4.7662,4.7896,432000.0
2004-10-27 14:30:00,6.15,6.17,6.12,6.17,688400.0,4.7896,4.8052,4.7662,4.8052,688400.0
2004-10-27 15:00:00,6.17,6.25,6.17,6.23,2047200.0,4.8052,4.8675,4.8052,4.8519,2047200.0
2004-10-27 15:30:00,6.23,6.24,6.21,6.21,932400.0,4.8519,4.8597,4.8363,4.8363,932400.0
2004-10-28 09:30:00,6.25,6.42,6.25,6.35,1480400.0,4.8675,4.9999,4.8675,4.9454,1480400.0
2004-10-28 10:00:00,6.35,6.37,6.29,6.32,744400.0,4.9454,4.9609,4.8986,4.922,744400.0
2004-10-28 10:30:00,6.31,6.35,6.3,6.35,456800.0,4.9142,4.9454,4.9064,4.9454,456800.0
2004-10-28 11:00:00,6.35,6.35,6.3,6.34,260000.0,4.9454,4.9454,4.9064,4.9376,260000.0
2004-10-28 11:30:00,6.35,6.35,6.31,6.33,294800.0,4.9454,4.9454,4.9142,4.9298,294800.0
2004-10-28 12:00:00,6.32,6.32,6.29,6.3,205600.0,4.922,4.922,4.8986,4.9064,205600.0
2004-10-28 12:30:00,6.29,6.31,6.29,6.31,135200.0,4.8986,4.9142,4.8986,4.9142,135200.0
2004-10-28 13:00:00,6.31,6.33,6.3,6.33,217200.0,4.9142,4.9298,4.9064,4.9298,217200.0
2004-10-28 13:30:00,6.33,6.34,6.31,6.33,345200.0,4.9298,4.9376,4.9142,4.9298,345200.0
2004-10-28 14:00:00,6.34,6.41,6.33,6.4,366400.0,4.9376,4.9921,4.9298,4.9843,366400.0
2004-10-28 14:30:00,6.4,6.41,6.38,6.39,410000.0,4.9843,4.9921,4.9687,4.9765,410000.0
2004-10-28 15:00:00,6.39,6.4,6.34,6.35,655600.0,4.9765,4.9843,4.9376,4.9454,655600.0
2004-10-28 15:30:00,6.35,6.37,6.28,6.34,1883600.0,4.9454,4.9609,4.8909,4.9376,1883600.0
2004-10-29 09:30:00,6.36,6.47,6.28,6.47,1104000.0,4.9532,5.0388,4.8909,5.0388,1104000.0
2004-10-29 10:00:00,6.47,6.48,6.44,6.45,852400.0,5.0388,5.0466,5.0155,5.0232,852400.0
2004-10-29 10:30:00,6.46,6.48,6.42,6.42,454400.0,5.031,5.0466,4.9999,4.9999,454400.0
2004-10-29 11:00:00,6.42,6.46,6.4,6.45,509600.0,4.9999,5.031,4.9843,5.0232,509600.0
2004-10-29 11:30:00,6.45,6.45,6.41,6.41,670400.0,5.0232,5.0232,4.9921,4.9921,670400.0
2004-10-29 12:00:00,6.41,6.43,6.38,6.39,457600.0,4.9921,5.0077,4.9687,4.9765,457600.0
2004-10-29 12:30:00,6.39,6.43,6.38,6.43,499600.0,4.9765,5.0077,4.9687,5.0077,499600.0
2004-10-29 13:00:00,6.43,6.46,6.42,6.46,260400.0,5.0077,5.031,4.9999,5.031,260400.0
2004-10-29 13:30:00,6.45,6.52,6.45,6.5,940000.0,5.0232,5.0778,5.0232,5.0622,940000.0
2004-10-29 14:00:00,6.5,6.54,6.49,6.52,540800.0,5.0622,5.0933,5.0544,5.0778,540800.0
2004-10-29 14:30:00,6.52,6.54,6.51,6.52,727200.0,5.0778,5.0933,5.07,5.0778,727200.0
2004-10-29 15:00:00,6.52,6.55,6.51,6.55,852800.0,5.0778,5.1011,5.07,5.1011,852800.0
2004-10-29 15:30:00,6.55,6.58,6.52,6.55,1380400.0,5.1011,5.1245,5.0778,5.1011,1380400.0
2004-11-01 09:30:00,6.54,6.59,6.46,6.5,1035600.0,5.0933,5.1323,5.031,5.0622,1035600.0
2004-11-01 10:00:00,6.49,6.5,6.46,6.48,588400.0,5.0544,5.0622,5.031,5.0466,588400.0
2004-11-01 10:30:00,6.48,6.72,6.46,6.53,625200.0,5.0466,5.2335,5.031,5.0856,625200.0
2004-11-01 11:00:00,6.53,6.58,6.53,6.55,324000.0,5.0856,5.1245,5.0856,5.1011,324000.0
2004-11-01 11:30:00,6.55,6.55,6.5,6.51,259600.0,5.1011,5.1011,5.0622,5.07,259600.0
2004-11-01 12:00:00,6.51,6.55,6.51,6.53,396400.0,5.07,5.1011,5.07,5.0856,396400.0
2004-11-01 12:30:00,6.53,6.57,6.53,6.56,456800.0,5.0856,5.1167,5.0856,5.1089,456800.0
2004-11-01 13:00:00,6.56,6.6,6.56,6.56,501200.0,5.1089,5.1401,5.1089,5.1089,501200.0
2004-11-01 13:30:00,6.56,6.58,6.54,6.58,368800.0,5.1089,5.1245,5.0933,5.1245,368800.0
2004-11-01 14:00:00,6.58,6.61,6.58,6.61,457600.0,5.1245,5.1479,5.1245,5.1479,457600.0
2004-11-01 14:30:00,6.61,6.63,6.6,6.6,430800.0,5.1479,5.1634,5.1401,5.1401,430800.0
2004-11-01 15:00:00,6.6,6.62,6.59,6.62,570800.0,5.1401,5.1556,5.1323,5.1556,570800.0
2004-11-01 15:30:00,6.62,6.62,6.57,6.59,776400.0,5.1556,5.1556,5.1167,5.1323,776400.0
2004-11-02 09:30:00,6.59,6.64,6.58,6.61,336000.0,5.1323,5.1712,5.1245,5.1479,336000.0
2004-11-02 10:00:00,6.61,6.67,6.6,6.66,371200.0,5.1479,5.1946,5.1401,5.1868,371200.0
2004-11-02 10:30:00,6.66,6.68,6.61,6.63,297200.0,5.1868,5.2024,5.1479,5.1634,297200.0
2004-11-02 11:00:00,6.63,6.68,6.63,6.68,455200.0,5.1634,5.2024,5.1634,5.2024,455200.0
2004-11-02 11:30:00,6.68,6.7,6.64,6.68,315200.0,5.2024,5.2179,5.1712,5.2024,315200.0
2004-11-02 12:00:00,6.67,6.67,6.64,6.65,245600.0,5.1946,5.1946,5.1712,5.179,245600.0
2004-11-02 12:30:00,6.65,6.65,6.64,6.65,141200.0,5.179,5.179,5.1712,5.179,141200.0
2004-11-02 13:00:00,6.65,6.68,6.63,6.68,140400.0,5.179,5.2024,5.1634,5.2024,140400.0
2004-11-02 13:30:00,6.68,6.68,6.63,6.64,298000.0,5.2024,5.2024,5.1634,5.1712,298000.0
2004-11-02 14:00:00,6.65,6.67,6.64,6.67,364400.0,5.179,5.1946,5.1712,5.1946,364400.0
2004-11-02 14:30:00,6.68,6.68,6.6,6.66,1138400.0,5.2024,5.2024,5.1401,5.1868,1138400.0
2004-11-02 15:00:00,6.66,6.68,6.62,6.65,647600.0,5.1868,5.2024,5.1556,5.179,647600.0
2004-11-02 15:30:00,6.65,6.72,6.65,6.68,1504000.0,5.179,5.2335,5.179,5.2024,1504000.0
2004-11-03 09:30:00,6.68,6.75,6.61,6.62,1079600.0,5.2024,5.2569,5.1479,5.1556,1079600.0
2004-11-03 10:00:00,6.62,6.64,6.52,6.63,1407600.0,5.1556,5.1712,5.0778,5.1634,1407600.0
2004-11-03 10:30:00,6.63,6.67,6.6,6.61,634000.0,5.1634,5.1946,5.1401,5.1479,634000.0
2004-11-03 11:00:00,6.61,6.66,6.6,6.62,532000.0,5.1479,5.1868,5.1401,5.1556,532000.0
2004-11-03 11:30:00,6.62,6.64,6.6,6.63,418400.0,5.1556,5.1712,5.1401,5.1634,418400.0
2004-11-03 12:00:00,6.63,6.64,6.61,6.64,475200.0,5.1634,5.1712,5.1479,5.1712,475200.0
2004-11-03 12:30:00,6.63,6.66,6.63,6.65,168400.0,5.1634,5.1868,5.1634,5.179,168400.0
2004-11-03 13:00:00,6.64,6.66,6.63,6.63,116000.0,5.1712,5.1868,5.1634,5.1634,116000.0
2004-11-03 13:30:00,6.63,6.64,6.62,6.63,308800.0,5.1634,5.1712,5.1556,5.1634,308800.0
2004-11-03 14:00:00,6.63,6.64,6.62,6.64,231600.0,5.1634,5.1712,5.1556,5.1712,231600.0
2004-11-03 14:30:00,6.64,6.64,6.62,6.64,278000.0,5.1712,5.1712,5.1556,5.1712,278000.0
2004-11-03 15:00:00,6.64,6.64,6.62,6.63,945200.0,5.1712,5.1712,5.1556,5.1634,945200.0
2004-11-03 15:30:00,6.63,6.65,6.6,6.65,1680400.0,5.1634,5.179,5.1401,5.179,1680400.0
2004-11-04 09:30:00,6.75,6.97,6.7,6.71,2388800.0,5.2569,5.4282,5.2179,5.2257,2388800.0
2004-11-04 10:00:00,6.71,6.77,6.66,6.73,911600.0,5.2257,5.2725,5.1868,5.2413,911600.0
2004-11-04 10:30:00,6.73,6.76,6.69,6.75,981600.0,5.2413,5.2647,5.2102,5.2569,981600.0
2004-11-04 11:00:00,6.75,6.8,6.74,6.8,418000.0,5.2569,5.2958,5.2491,5.2958,418000.0
2004-11-04 11:30:00,6.79,6.82,6.78,6.8,384400.0,5.288,5.3114,5.2803,5.2958,384400.0
2004-11-04 12:00:00,6.8,6.85,6.78,6.85,523200.0,5.2958,5.3348,5.2803,5.3348,523200.0
2004-11-04 12:30:00,6.85,6.91,6.83,6.88,776800.0,5.3348,5.3815,5.3192,5.3581,776800.0
2004-11-04 13:00:00,6.88,6.91,6.78,6.91,624800.0,5.3581,5.3815,5.2803,5.3815,624800.0
2004-11-04 13:30:00,6.91,6.91,6.89,6.89,212400.0,5.3815,5.3815,5.3659,5.3659,212400.0
2004-11-04 14:00:00,6.9,6.93,6.9,6.91,791600.0,5.3737,5.3971,5.3737,5.3815,791600.0
2004-11-04 14:30:00,6.91,6.91,6.78,6.88,740400.0,5.3815,5.3815,5.2803,5.3581,740400.0
2004-11-04 15:00:00,6.88,6.95,6.88,6.95,602000.0,5.3581,5.4126,5.3581,5.4126,602000.0
2004-11-04 15:30:00,6.95,7.03,6.95,6.99,2525200.0,5.4126,5.475,5.4126,5.4438,2525200.0
2004-11-05 09:30:00,6.99,7.05,6.94,6.95,548000.0,5.4438,5.4905,5.4049,5.4126,548000.0
2004-11-05 10:00:00,6.94,7.03,6.92,6.96,867600.0,5.4049,5.475,5.3893,5.4204,867600.0
2004-11-05 10:30:00,6.96,6.99,6.87,6.87,740000.0,5.4204,5.4438,5.3503,5.3503,740000.0
2004-11-05 11:00:00,6.88,6.89,6.81,6.83,564000.0,5.3581,5.3659,5.3036,5.3192,564000.0
2004-11-05 11:30:00,6.84,6.86,6.75,6.79,495600.0,5.327,5.3426,5.2569,5.288,495600.0
2004-11-05 12:00:00,6.79,6.83,6.77,6.83,252800.0,5.288,5.3192,5.2725,5.3192,252800.0
2004-11-05 12:30:00,6.83,6.85,6.83,6.84,224400.0,5.3192,5.3348,5.3192,5.327,224400.0
2004-11-05 13:00:00,6.84,6.85,6.84,6.85,153600.0,5.327,5.3348,5.327,5.3348,153600.0
2004-11-05 13:30:00,6.85,6.85,6.81,6.82,256000.0,5.3348,5.3348,5.3036,5.3114,256000.0
2004-11-05 14:00:00,6.82,6.82,6.77,6.77,338800.0,5.3114,5.3114,5.2725,5.2725,338800.0
2004-11-05 14:30:00,6.77,6.81,6.77,6.81,377600.0,5.2725,5.3036,5.2725,5.3036,377600.0
2004-11-05 15:00:00,6.81,6.82,6.79,6.8,478800.0,5.3036,5.3114,5.288,5.2958,478800.0
2004-11-05 15:30:00,6.8,6.82,6.78,6.8,1121600.0,5.2958,5.3114,5.2803,5.2958,1121600.0
2004-11-08 09:30:00,6.78,6.86,6.76,6.79,784000.0,5.2803,5.3426,5.2647,5.288,784000.0
2004-11-08 10:00:00,6.79,6.83,6.77,6.8,475200.0,5.288,5.3192,5.2725,5.2958,475200.0
2004-11-08 10:30:00,6.8,6.82,6.78,6.81,288400.0,5.2958,5.3114,5.2803,5.3036,288400.0
2004-11-08 11:00:00,6.81,6.81,6.78,6.79,458400.0,5.3036,5.3036,5.2803,5.288,458400.0
2004-11-08 11:30:00,6.79,6.81,6.79,6.8,258400.0,5.288,5.3036,5.288,5.2958,258400.0
2004-11-08 12:00:00,6.8,6.8,6.8,6.8,178800.0,5.2958,5.2958,5.2958,5.2958,178800.0
2004-11-08 12:30:00,6.8,6.81,6.78,6.81,282000.0,5.2958,5.3036,5.2803,5.3036,282000.0
2004-11-08 13:00:00,6.81,6.81,6.79,6.79,168800.0,5.3036,5.3036,5.288,5.288,168800.0
2004-11-08 13:30:00,6.79,6.81,6.79,6.81,302000.0,5.288,5.3036,5.288,5.3036,302000.0
2004-11-08 14:00:00,6.81,6.82,6.81,6.81,266800.0,5.3036,5.3114,5.3036,5.3036,266800.0
2004-11-08 14:30:00,6.81,6.82,6.8,6.82,252400.0,5.3036,5.3114,5.2958,5.3114,252400.0
2004-11-08 15:00:00,6.82,6.83,6.81,6.83,306800.0,5.3114,5.3192,5.3036,5.3192,306800.0
2004-11-08 15:30:00,6.83,6.83,6.79,6.8,470800.0,5.3192,5.3192,5.288,5.2958,470800.0
2004-11-09 09:30:00,6.73,6.79,6.72,6.78,481600.0,5.2413,5.288,5.2335,5.2803,481600.0
2004-11-09 10:00:00,6.78,6.79,6.75,6.75,198800.0,5.2803,5.288,5.2569,5.2569,198800.0
2004-11-09 10:30:00,6.75,6.78,6.74,6.77,252800.0,5.2569,5.2803,5.2491,5.2725,252800.0
2004-11-09 11:00:00,6.77,6.79,6.53,6.75,384000.0,5.2725,5.288,5.0856,5.2569,384000.0
2004-11-09 11:30:00,6.74,6.75,6.68,6.7,212000.0,5.2491,5.2569,5.2024,5.2179,212000.0
2004-11-09 12:00:00,6.7,6.73,6.7,6.71,86800.0,5.2179,5.2413,5.2179,5.2257,86800.0
2004-11-09 12:30:00,6.71,6.72,6.7,6.72,265600.0,5.2257,5.2335,5.2179,5.2335,265600.0
2004-11-09 13:00:00,6.72,6.73,6.71,6.73,113600.0,5.2335,5.2413,5.2257,5.2413,113600.0
2004-11-09 13:30:00,6.73,6.74,6.71,6.72,180000.0,5.2413,5.2491,5.2257,5.2335,180000.0
2004-11-09 14:00:00,6.73,6.77,6.73,6.74,217200.0,5.2413,5.2725,5.2413,5.2491,217200.0
2004-11-09 14:30:00,6.74,6.75,6.73,6.74,310000.0,5.2491,5.2569,5.2413,5.2491,310000.0
2004-11-09 15:00:00,6.74,6.75,6.72,6.73,440400.0,5.2491,5.2569,5.2335,5.2413,440400.0
2004-11-09 15:30:00,6.73,6.75,6.72,6.75,559200.0,5.2413,5.2569,5.2335,5.2569,559200.0
2004-11-10 09:30:00,6.8,6.84,6.74,6.84,548800.0,5.2958,5.327,5.2491,5.327,548800.0
2004-11-10 10:00:00,6.83,6.88,6.8,6.85,784400.0,5.3192,5.3581,5.2958,5.3348,784400.0
2004-11-10 10:30:00,6.84,6.89,6.83,6.87,335200.0,5.327,5.3659,5.3192,5.3503,335200.0
2004-11-10 11:00:00,6.86,6.89,6.85,6.86,166400.0,5.3426,5.3659,5.3348,5.3426,166400.0
2004-11-10 11:30:00,6.85,6.9,6.85,6.9,185200.0,5.3348,5.3737,5.3348,5.3737,185200.0
2004-11-10 12:00:00,6.9,6.93,6.9,6.93,149200.0,5.3737,5.3971,5.3737,5.3971,149200.0
2004-11-10 12:30:00,6.93,6.95,6.93,6.95,190000.0,5.3971,5.4126,5.3971,5.4126,190000.0
2004-11-10 13:00:00,6.95,6.95,6.93,6.94,180800.0,5.4126,5.4126,5.3971,5.4049,180800.0
2004-11-10 13:30:00,6.95,6.95,6.92,6.93,132000.0,5.4126,5.4126,5.3893,5.3971,132000.0
2004-11-10 14:00:00,6.93,7.0,6.93,6.97,297200.0,5.3971,5.4516,5.3971,5.4282,297200.0
2004-11-10 14:30:00,6.97,6.99,6.94,6.95,306800.0,5.4282,5.4438,5.4049,5.4126,306800.0
2004-11-10 15:00:00,6.95,6.97,6.89,6.9,402400.0,5.4126,5.4282,5.3659,5.3737,402400.0
2004-11-10 15:30:00,6.9,6.92,6.88,6.91,536800.0,5.3737,5.3893,5.3581,5.3815,536800.0
2004-11-11 09:30:00,6.96,6.97,6.85,6.88,636400.0,5.4204,5.4282,5.3348,5.3581,636400.0
2004-11-11 10:00:00,6.88,6.89,6.86,6.86,92000.0,5.3581,5.3659,5.3426,5.3426,92000.0
2004-11-11 10:30:00,6.86,6.9,6.85,6.89,244000.0,5.3426,5.3737,5.3348,5.3659,244000.0
2004-11-11 11:00:00,6.88,6.89,6.87,6.88,47600.0,5.3581,5.3659,5.3503,5.3581,47600.0
2004-11-11 11:30:00,6.88,6.9,6.88,6.89,29200.0,5.3581,5.3737,5.3581,5.3659,29200.0
2004-11-11 12:00:00,6.89,6.92,6.89,6.91,34000.0,5.3659,5.3893,5.3659,5.3815,34000.0
2004-11-11 12:30:00,6.91,6.92,6.9,6.91,64000.0,5.3815,5.3893,5.3737,5.3815,64000.0
2004-11-11 13:00:00,6.91,6.91,6.9,6.91,28000.0,5.3815,5.3815,5.3737,5.3815,28000.0
2004-11-11 13:30:00,6.91,6.92,6.9,6.91,48000.0,5.3815,5.3893,5.3737,5.3815,48000.0
2004-11-11 14:00:00,6.91,6.94,6.9,6.92,158400.0,5.3815,5.4049,5.3737,5.3893,158400.0
2004-11-11 14:30:00,6.92,6.93,6.89,6.9,163600.0,5.3893,5.3971,5.3659,5.3737,163600.0
2004-11-11 15:00:00,6.89,6.9,6.88,6.89,117200.0,5.3659,5.3737,5.3581,5.3659,117200.0
2004-11-11 15:30:00,6.89,6.92,6.88,6.92,186800.0,5.3659,5.3893,5.3581,5.3893,186800.0
2004-11-12 09:30:00,6.85,6.97,6.83,6.96,395600.0,5.3348,5.4282,5.3192,5.4204,395600.0
2004-11-12 10:00:00,6.96,7.0,6.94,6.98,442000.0,5.4204,5.4516,5.4049,5.436,442000.0
2004-11-12 10:30:00,6.98,7.0,6.96,6.96,416000.0,5.436,5.4516,5.4204,5.4204,416000.0
2004-11-12 11:00:00,6.96,6.97,6.95,6.96,160400.0,5.4204,5.4282,5.4126,5.4204,160400.0
2004-11-12 11:30:00,6.96,6.97,6.94,6.95,186000.0,5.4204,5.4282,5.4049,5.4126,186000.0
2004-11-12 12:00:00,6.95,6.96,6.93,6.95,180800.0,5.4126,5.4204,5.3971,5.4126,180800.0
2004-11-12 12:30:00,6.95,6.95,6.92,6.93,305200.0,5.4126,5.4126,5.3893,5.3971,305200.0
2004-11-12 13:00:00,6.93,6.93,6.91,6.93,281200.0,5.3971,5.3971,5.3815,5.3971,281200.0
2004-11-12 13:30:00,6.93,6.93,6.91,6.93,124400.0,5.3971,5.3971,5.3815,5.3971,124400.0
2004-11-12 14:00:00,6.93,6.94,6.91,6.93,335200.0,5.3971,5.4049,5.3815,5.3971,335200.0
2004-11-12 14:30:00,6.93,6.95,6.93,6.94,453200.0,5.3971,5.4126,5.3971,5.4049,453200.0
2004-11-12 15:00:00,6.94,6.94,6.92,6.93,719200.0,5.4049,5.4049,5.3893,5.3971,719200.0
2004-11-12 15:30:00,6.93,6.99,6.93,6.98,502000.0,5.3971,5.4438,5.3971,5.436,502000.0
2004-11-15 09:30:00,7.12,7.16,7.0,7.06,1300400.0,5.545,5.5762,5.4516,5.4983,1300400.0
2004-11-15 10:00:00,7.05,7.09,6.98,7.08,776400.0,5.4905,5.5217,5.436,5.5139,776400.0
2004-11-15 10:30:00,7.09,7.13,7.07,7.07,318800.0,5.5217,5.5528,5.5061,5.5061,318800.0
2004-11-15 11:00:00,7.07,7.08,7.04,7.06,265200.0,5.5061,5.5139,5.4827,5.4983,265200.0
2004-11-15 11:30:00,7.07,7.09,7.06,7.07,242000.0,5.5061,5.5217,5.4983,5.5061,242000.0
2004-11-15 12:00:00,7.07,7.08,7.06,7.07,124000.0,5.5061,5.5139,5.4983,5.5061,124000.0
2004-11-15 12:30:00,7.07,7.07,7.04,7.06,210400.0,5.5061,5.5061,5.4827,5.4983,210400.0
2004-11-15 13:00:00,7.06,7.06,7.04,7.05,206400.0,5.4983,5.4983,5.4827,5.4905,206400.0
2004-11-15 13:30:00,7.05,7.07,7.02,7.02,206400.0,5.4905,5.5061,5.4672,5.4672,206400.0
2004-11-15 14:00:00,7.02,7.06,7.02,7.06,197200.0,5.4672,5.4983,5.4672,5.4983,197200.0
2004-11-15 14:30:00,7.06,7.08,7.06,7.07,280000.0,5.4983,5.5139,5.4983,5.5061,280000.0
2004-11-15 15:00:00,7.07,7.12,7.07,7.1,500400.0,5.5061,5.545,5.5061,5.5295,500400.0
2004-11-15 15:30:00,7.1,7.11,7.05,7.07,758800.0,5.5295,5.5373,5.4905,5.5061,758800.0
2004-11-16 09:30:00,7.05,7.06,6.81,6.83,760000.0,5.4905,5.4983,5.3036,5.3192,760000.0
2004-11-16 10:00:00,6.84,6.93,6.78,6.93,502800.0,5.327,5.3971,5.2803,5.3971,502800.0
2004-11-16 10:30:00,6.93,6.98,6.87,6.97,326800.0,5.3971,5.436,5.3503,5.4282,326800.0
2004-11-16 11:00:00,6.97,6.97,6.89,6.89,244000.0,5.4282,5.4282,5.3659,5.3659,244000.0
2004-11-16 11:30:00,6.89,6.9,6.81,6.81,290000.0,5.3659,5.3737,5.3036,5.3036,290000.0
2004-11-16 12:00:00,6.81,6.95,6.8,6.89,560000.0,5.3036,5.4126,5.2958,5.3659,560000.0
2004-11-16 12:30:00,6.9,6.92,6.79,6.8,441600.0,5.3737,5.3893,5.288,5.2958,441600.0
2004-11-16 13:00:00,6.8,6.86,6.8,6.85,258800.0,5.2958,5.3426,5.2958,5.3348,258800.0
2004-11-16 13:30:00,6.85,6.86,6.8,6.82,211200.0,5.3348,5.3426,5.2958,5.3114,211200.0
2004-11-16 14:00:00,6.82,6.85,6.82,6.85,224400.0,5.3114,5.3348,5.3114,5.3348,224400.0
2004-11-16 14:30:00,6.85,6.88,6.84,6.85,231600.0,5.3348,5.3581,5.327,5.3348,231600.0
2004-11-16 15:00:00,6.85,6.87,6.84,6.85,260400.0,5.3348,5.3503,5.327,5.3348,260400.0
2004-11-16 15:30:00,6.85,6.87,6.83,6.86,414800.0,5.3348,5.3503,5.3192,5.3426,414800.0
2004-11-17 09:30:00,7.13,7.15,6.95,7.05,1118400.0,5.5528,5.5684,5.4126,5.4905,1118400.0
2004-11-17 10:00:00,7.05,7.07,7.02,7.03,598800.0,5.4905,5.5061,5.4672,5.475,598800.0
2004-11-17 10:30:00,7.03,7.04,6.99,7.02,424800.0,5.475,5.4827,5.4438,5.4672,424800.0
2004-11-17 11:00:00,7.02,7.03,7.0,7.02,226800.0,5.4672,5.475,5.4516,5.4672,226800.0
2004-11-17 11:30:00,7.01,7.02,7.01,7.01,368800.0,5.4594,5.4672,5.4594,5.4594,368800.0
2004-11-17 12:00:00,7.01,7.02,7.01,7.02,226000.0,5.4594,5.4672,5.4594,5.4672,226000.0
2004-11-17 12:30:00,7.02,7.03,7.01,7.02,191600.0,5.4672,5.475,5.4594,5.4672,191600.0
2004-11-17 13:00:00,7.02,7.02,7.01,7.01,203600.0,5.4672,5.4672,5.4594,5.4594,203600.0
2004-11-17 13:30:00,7.01,7.01,6.97,6.98,435200.0,5.4594,5.4594,5.4282,5.436,435200.0
2004-11-17 14:00:00,6.98,6.99,6.96,6.99,217200.0,5.436,5.4438,5.4204,5.4438,217200.0
2004-11-17 14:30:00,6.99,7.01,6.97,7.0,255200.0,5.4438,5.4594,5.4282,5.4516,255200.0
2004-11-17 15:00:00,7.0,7.01,6.99,7.0,454400.0,5.4516,5.4594,5.4438,5.4516,454400.0
2004-11-17 15:30:00,7.0,7.02,6.99,7.01,558800.0,5.4516,5.4672,5.4438,5.4594,558800.0
2004-11-18 09:30:00,7.02,7.07,6.94,6.96,308400.0,5.4672,5.5061,5.4049,5.4204,308400.0
2004-11-18 10:00:00,6.96,7.0,6.94,6.96,338000.0,5.4204,5.4516,5.4049,5.4204,338000.0
2004-11-18 10:30:00,6.96,7.01,6.95,7.01,227200.0,5.4204,5.4594,5.4126,5.4594,227200.0
2004-11-18 11:00:00,7.01,7.01,7.0,7.0,161200.0,5.4594,5.4594,5.4516,5.4516,161200.0
2004-11-18 11:30:00,7.0,7.01,7.0,7.01,152800.0,5.4516,5.4594,5.4516,5.4594,152800.0
2004-11-18 12:00:00,7.0,7.01,6.99,6.99,372400.0,5.4516,5.4594,5.4438,5.4438,372400.0
2004-11-18 12:30:00,7.0,7.01,6.99,6.99,61200.0,5.4516,5.4594,5.4438,5.4438,61200.0
2004-11-18 13:00:00,6.99,6.99,6.95,6.98,313600.0,5.4438,5.4438,5.4126,5.436,313600.0
2004-11-18 13:30:00,6.98,7.0,6.96,7.0,124400.0,5.436,5.4516,5.4204,5.4516,124400.0
2004-11-18 14:00:00,7.0,7.0,6.98,6.99,66000.0,5.4516,5.4516,5.436,5.4438,66000.0
2004-11-18 14:30:00,6.99,7.01,6.99,7.01,204400.0,5.4438,5.4594,5.4438,5.4594,204400.0
2004-11-18 15:00:00,7.01,7.01,6.96,6.97,380400.0,5.4594,5.4594,5.4204,5.4282,380400.0
2004-11-18 15:30:00,6.97,6.99,6.95,6.97,439600.0,5.4282,5.4438,5.4126,5.4282,439600.0
2004-11-19 09:30:00,6.94,6.94,6.8,6.83,678400.0,5.4049,5.4049,5.2958,5.3192,678400.0
2004-11-19 10:00:00,6.82,6.85,6.77,6.83,414400.0,5.3114,5.3348,5.2725,5.3192,414400.0
2004-11-19 10:30:00,6.83,6.88,6.81,6.87,388000.0,5.3192,5.3581,5.3036,5.3503,388000.0
2004-11-19 11:00:00,6.87,6.87,6.77,6.84,481200.0,5.3503,5.3503,5.2725,5.327,481200.0
2004-11-19 11:30:00,6.85,6.87,6.85,6.87,107600.0,5.3348,5.3503,5.3348,5.3503,107600.0
2004-11-19 12:00:00,6.87,6.87,6.86,6.86,67600.0,5.3503,5.3503,5.3426,5.3426,67600.0
2004-11-19 12:30:00,6.86,6.87,6.86,6.86,69200.0,5.3426,5.3503,5.3426,5.3426,69200.0
2004-11-19 13:00:00,6.86,6.86,6.84,6.84,92400.0,5.3426,5.3426,5.327,5.327,92400.0
2004-11-19 13:30:00,6.84,6.87,6.84,6.87,90400.0,5.327,5.3503,5.327,5.3503,90400.0
2004-11-19 14:00:00,6.87,6.87,6.81,6.81,69200.0,5.3503,5.3503,5.3036,5.3036,69200.0
2004-11-19 14:30:00,6.81,6.87,6.81,6.85,158000.0,5.3036,5.3503,5.3036,5.3348,158000.0
2004-11-19 15:00:00,6.85,6.86,6.81,6.82,277200.0,5.3348,5.3426,5.3036,5.3114,277200.0
2004-11-19 15:30:00,6.82,6.84,6.81,6.84,313200.0,5.3114,5.327,5.3036,5.327,313200.0
2004-11-22 09:30:00,6.77,6.85,6.77,6.8,222400.0,5.2725,5.3348,5.2725,5.2958,222400.0
2004-11-22 10:00:00,6.81,6.82,6.77,6.79,426000.0,5.3036,5.3114,5.2725,5.288,426000.0
2004-11-22 10:30:00,6.79,6.81,6.79,6.81,115200.0,5.288,5.3036,5.288,5.3036,115200.0
2004-11-22 11:00:00,6.81,6.81,6.8,6.81,133200.0,5.3036,5.3036,5.2958,5.3036,133200.0
2004-11-22 11:30:00,6.81,6.83,6.81,6.83,130800.0,5.3036,5.3192,5.3036,5.3192,130800.0
2004-11-22 12:00:00,6.83,6.83,6.82,6.83,148800.0,5.3192,5.3192,5.3114,5.3192,148800.0
2004-11-22 12:30:00,6.82,6.84,6.82,6.83,114400.0,5.3114,5.327,5.3114,5.3192,114400.0
2004-11-22 13:00:00,6.83,6.86,6.83,6.86,152400.0,5.3192,5.3426,5.3192,5.3426,152400.0
2004-11-22 13:30:00,6.86,6.89,6.86,6.88,216000.0,5.3426,5.3659,5.3426,5.3581,216000.0
2004-11-22 14:00:00,6.88,6.93,6.87,6.92,216400.0,5.3581,5.3971,5.3503,5.3893,216400.0
2004-11-22 14:30:00,6.92,6.93,6.9,6.9,125600.0,5.3893,5.3971,5.3737,5.3737,125600.0
2004-11-22 15:00:00,6.9,6.91,6.9,6.9,114400.0,5.3737,5.3815,5.3737,5.3737,114400.0
2004-11-22 15:30:00,6.9,6.92,6.88,6.91,216800.0,5.3737,5.3893,5.3581,5.3815,216800.0
2004-11-23 09:30:00,6.95,7.08,6.92,6.92,977200.0,5.4126,5.5139,5.3893,5.3893,977200.0
2004-11-23 10:00:00,6.92,6.99,6.92,6.98,170400.0,5.3893,5.4438,5.3893,5.436,170400.0
2004-11-23 10:30:00,6.97,6.99,6.93,6.96,284400.0,5.4282,5.4438,5.3971,5.4204,284400.0
2004-11-23 11:00:00,6.96,6.97,6.91,6.92,330800.0,5.4204,5.4282,5.3815,5.3893,330800.0
2004-11-23 11:30:00,6.92,6.93,6.9,6.91,65200.0,5.3893,5.3971,5.3737,5.3815,65200.0
2004-11-23 12:00:00,6.91,6.98,6.91,6.97,357200.0,5.3815,5.436,5.3815,5.4282,357200.0
2004-11-23 12:30:00,6.97,6.97,6.93,6.94,165200.0,5.4282,5.4282,5.3971,5.4049,165200.0
2004-11-23 13:00:00,6.94,6.96,6.93,6.95,79600.0,5.4049,5.4204,5.3971,5.4126,79600.0
2004-11-23 13:30:00,6.95,6.97,6.95,6.97,121200.0,5.4126,5.4282,5.4126,5.4282,121200.0
2004-11-23 14:00:00,6.96,7.0,6.96,7.0,388400.0,5.4204,5.4516,5.4204,5.4516,388400.0
2004-11-23 14:30:00,7.0,7.0,6.99,7.0,351600.0,5.4516,5.4516,5.4438,5.4516,351600.0
2004-11-23 15:00:00,7.0,7.01,6.99,7.0,354000.0,5.4516,5.4594,5.4438,5.4516,354000.0
2004-11-23 15:30:00,7.0,7.0,6.98,7.0,408400.0,5.4516,5.4516,5.436,5.4516,408400.0
2004-11-24 09:30:00,7.03,7.09,6.96,6.96,446000.0,5.475,5.5217,5.4204,5.4204,446000.0
2004-11-24 10:00:00,6.96,6.99,6.95,6.96,267200.0,5.4204,5.4438,5.4126,5.4204,267200.0
2004-11-24 10:30:00,6.97,6.98,6.93,6.95,220800.0,5.4282,5.436,5.3971,5.4126,220800.0
2004-11-24 11:00:00,6.94,6.95,6.92,6.95,192400.0,5.4049,5.4126,5.3893,5.4126,192400.0
2004-11-24 11:30:00,6.95,6.95,6.94,6.95,64400.0,5.4126,5.4126,5.4049,5.4126,64400.0
2004-11-24 12:00:00,6.95,6.95,6.93,6.93,76400.0,5.4126,5.4126,5.3971,5.3971,76400.0
2004-11-24 12:30:00,6.93,6.94,6.92,6.92,51600.0,5.3971,5.4049,5.3893,5.3893,51600.0
2004-11-24 13:00:00,6.93,6.95,6.92,6.94,62800.0,5.3971,5.4126,5.3893,5.4049,62800.0
2004-11-24 13:30:00,6.94,6.95,6.91,6.92,130400.0,5.4049,5.4126,5.3815,5.3893,130400.0
2004-11-24 14:00:00,6.92,6.92,6.9,6.91,109200.0,5.3893,5.3893,5.3737,5.3815,109200.0
2004-11-24 14:30:00,6.91,6.93,6.9,6.92,118000.0,5.3815,5.3971,5.3737,5.3893,118000.0
2004-11-24 15:00:00,6.92,6.93,6.92,6.93,111600.0,5.3893,5.3971,5.3893,5.3971,111600.0
2004-11-24 15:30:00,6.93,6.97,6.93,6.96,203200.0,5.3971,5.4282,5.3971,5.4204,203200.0
2004-11-26 09:30:00,6.97,7.0,6.94,7.0,106000.0,5.4282,5.4516,5.4049,5.4516,106000.0
2004-11-26 10:00:00,6.97,6.97,6.96,6.97,45200.0,5.4282,5.4282,5.4204,5.4282,45200.0
2004-11-26 10:30:00,6.97,7.0,6.97,7.0,50400.0,5.4282,5.4516,5.4282,5.4516,50400.0
2004-11-26 11:00:00,7.0,7.0,7.0,7.0,156800.0,5.4516,5.4516,5.4516,5.4516,156800.0
2004-11-26 11:30:00,7.0,7.0,6.98,6.98,68800.0,5.4516,5.4516,5.436,5.436,68800.0
2004-11-26 12:00:00,6.99,6.99,6.98,6.99,63200.0,5.4438,5.4438,5.436,5.4438,63200.0
2004-11-26 12:30:00,6.99,7.0,6.98,6.99,212000.0,5.4438,5.4516,5.436,5.4438,212000.0
2004-11-29 09:30:00,7.06,7.07,6.92,6.92,272400.0,5.4983,5.5061,5.3893,5.3893,272400.0
2004-11-29 10:00:00,6.92,6.92,6.86,6.88,262800.0,5.3893,5.3893,5.3426,5.3581,262800.0
2004-11-29 10:30:00,6.87,6.88,6.86,6.86,139600.0,5.3503,5.3581,5.3426,5.3426,139600.0
2004-11-29 11:00:00,6.87,6.88,6.81,6.82,524400.0,5.3503,5.3581,5.3036,5.3114,524400.0
2004-11-29 11:30:00,6.83,6.86,6.8,6.86,152000.0,5.3192,5.3426,5.2958,5.3426,152000.0
2004-11-29 12:00:00,6.86,6.88,6.85,6.85,134400.0,5.3426,5.3581,5.3348,5.3348,134400.0
2004-11-29 12:30:00,6.86,6.9,6.86,6.88,137600.0,5.3426,5.3737,5.3426,5.3581,137600.0
2004-11-29 13:00:00,6.88,6.89,6.87,6.88,152400.0,5.3581,5.3659,5.3503,5.3581,152400.0
2004-11-29 13:30:00,6.87,6.91,6.87,6.89,93200.0,5.3503,5.3815,5.3503,5.3659,93200.0
2004-11-29 14:00:00,6.9,6.9,6.85,6.88,124000.0,5.3737,5.3737,5.3348,5.3581,124000.0
2004-11-29 14:30:00,6.87,6.93,6.87,6.89,372000.0,5.3503,5.3971,5.3503,5.3659,372000.0
2004-11-29 15:00:00,6.89,6.91,6.87,6.87,155200.0,5.3659,5.3815,5.3503,5.3503,155200.0
2004-11-29 15:30:00,6.88,6.91,6.87,6.89,270000.0,5.3581,5.3815,5.3503,5.3659,270000.0
2004-11-30 09:30:00,6.89,6.89,6.73,6.73,438400.0,5.3659,5.3659,5.2413,5.2413,438400.0
2004-11-30 10:00:00,6.73,6.75,6.64,6.64,575600.0,5.2413,5.2569,5.1712,5.1712,575600.0
2004-11-30 10:30:00,6.64,6.66,6.59,6.64,443200.0,5.1712,5.1868,5.1323,5.1712,443200.0
2004-11-30 11:00:00,6.64,6.69,6.62,6.68,386800.0,5.1712,5.2102,5.1556,5.2024,386800.0
2004-11-30 11:30:00,6.68,6.71,6.68,6.7,351200.0,5.2024,5.2257,5.2024,5.2179,351200.0
2004-11-30 12:00:00,6.7,6.78,6.7,6.76,299200.0,5.2179,5.2803,5.2179,5.2647,299200.0
2004-11-30 12:30:00,6.76,6.77,6.75,6.76,162000.0,5.2647,5.2725,5.2569,5.2647,162000.0
2004-11-30 13:00:00,6.75,6.75,6.73,6.73,159600.0,5.2569,5.2569,5.2413,5.2413,159600.0
2004-11-30 13:30:00,6.73,6.73,6.71,6.72,81600.0,5.2413,5.2413,5.2257,5.2335,81600.0
2004-11-30 14:00:00,6.72,6.75,6.7,6.7,83600.0,5.2335,5.2569,5.2179,5.2179,83600.0
2004-11-30 14:30:00,6.7,6.72,6.7,6.7,190000.0,5.2179,5.2335,5.2179,5.2179,190000.0
2004-11-30 15:00:00,6.69,6.7,6.68,6.7,230400.0,5.2102,5.2179,5.2024,5.2179,230400.0
2004-11-30 15:30:00,6.7,6.72,6.7,6.71,519200.0,5.2179,5.2335,5.2179,5.2257,519200.0
2004-12-01 09:30:00,6.7,6.85,6.7,6.85,862000.0,5.2179,5.3348,5.2179,5.3348,862000.0
2004-12-01 10:00:00,6.84,6.85,6.77,6.79,681200.0,5.327,5.3348,5.2725,5.288,681200.0
2004-12-01 10:30:00,6.79,6.85,6.79,6.84,778800.0,5.288,5.3348,5.288,5.327,778800.0
2004-12-01 11:00:00,6.84,6.87,6.82,6.87,585200.0,5.327,5.3503,5.3114,5.3503,585200.0
2004-12-01 11:30:00,6.87,6.93,6.87,6.91,274000.0,5.3503,5.3971,5.3503,5.3815,274000.0
2004-12-01 12:00:00,6.91,6.95,6.9,6.94,168800.0,5.3815,5.4126,5.3737,5.4049,168800.0
2004-12-01 12:30:00,6.94,6.96,6.92,6.93,144800.0,5.4049,5.4204,5.3893,5.3971,144800.0
2004-12-01 13:00:00,6.93,6.93,6.91,6.92,125600.0,5.3971,5.3971,5.3815,5.3893,125600.0
2004-12-01 13:30:00,6.92,6.93,6.89,6.89,192800.0,5.3893,5.3971,5.3659,5.3659,192800.0
2004-12-01 14:00:00,6.9,6.9,6.87,6.89,164800.0,5.3737,5.3737,5.3503,5.3659,164800.0
2004-12-01 14:30:00,6.89,6.92,6.88,6.91,165200.0,5.3659,5.3893,5.3581,5.3815,165200.0
2004-12-01 15:00:00,6.91,6.96,6.9,6.95,310800.0,5.3815,5.4204,5.3737,5.4126,310800.0
2004-12-01 15:30:00,6.95,6.97,6.91,6.92,690800.0,5.4126,5.4282,5.3815,5.3893,690800.0
2004-12-02 09:30:00,6.81,6.87,6.71,6.77,559600.0,5.3036,5.3503,5.2257,5.2725,559600.0
2004-12-02 10:00:00,6.77,6.83,6.74,6.82,510000.0,5.2725,5.3192,5.2491,5.3114,510000.0
2004-12-02 10:30:00,6.82,6.87,6.82,6.86,412800.0,5.3114,5.3503,5.3114,5.3426,412800.0
2004-12-02 11:00:00,6.86,6.95,6.86,6.95,362000.0,5.3426,5.4126,5.3426,5.4126,362000.0
2004-12-02 11:30:00,6.95,6.97,6.91,6.91,147200.0,5.4126,5.4282,5.3815,5.3815,147200.0
2004-12-02 12:00:00,6.91,6.91,6.88,6.89,83200.0,5.3815,5.3815,5.3581,5.3659,83200.0
2004-12-02 12:30:00,6.89,6.9,6.86,6.86,97200.0,5.3659,5.3737,5.3426,5.3426,97200.0
2004-12-02 13:00:00,6.85,6.87,6.82,6.83,107600.0,5.3348,5.3503,5.3114,5.3192,107600.0
2004-12-02 13:30:00,6.83,6.85,6.82,6.84,80800.0,5.3192,5.3348,5.3114,5.327,80800.0
2004-12-02 14:00:00,6.84,6.86,6.81,6.85,136000.0,5.327,5.3426,5.3036,5.3348,136000.0
2004-12-02 14:30:00,6.86,6.87,6.84,6.86,114800.0,5.3426,5.3503,5.327,5.3426,114800.0
2004-12-02 15:00:00,6.86,6.86,6.83,6.85,129200.0,5.3426,5.3426,5.3192,5.3348,129200.0
2004-12-02 15:30:00,6.85,6.86,6.84,6.85,184000.0,5.3348,5.3426,5.327,5.3348,184000.0
2004-12-03 09:30:00,6.82,6.84,6.7,6.72,257600.0,5.3114,5.327,5.2179,5.2335,257600.0
2004-12-03 10:00:00,6.72,6.8,6.72,6.78,457200.0,5.2335,5.2958,5.2335,5.2803,457200.0
2004-12-03 10:30:00,6.78,6.81,6.77,6.8,293200.0,5.2803,5.3036,5.2725,5.2958,293200.0
2004-12-03 11:00:00,6.8,6.83,6.8,6.81,140400.0,5.2958,5.3192,5.2958,5.3036,140400.0
2004-12-03 11:30:00,6.81,6.83,6.78,6.78,80400.0,5.3036,5.3192,5.2803,5.2803,80400.0
2004-12-03 12:00:00,6.78,6.8,6.78,6.78,138800.0,5.2803,5.2958,5.2803,5.2803,138800.0
2004-12-03 12:30:00,6.79,6.79,6.75,6.75,119600.0,5.288,5.288,5.2569,5.2569,119600.0
2004-12-03 13:00:00,6.75,6.79,6.74,6.78,197200.0,5.2569,5.288,5.2491,5.2803,197200.0
2004-12-03 13:30:00,6.78,6.79,6.78,6.78,73600.0,5.2803,5.288,5.2803,5.2803,73600.0
2004-12-03 14:00:00,6.78,6.8,6.77,6.78,107600.0,5.2803,5.2958,5.2725,5.2803,107600.0
2004-12-03 14:30:00,6.78,6.8,6.77,6.8,266000.0,5.2803,5.2958,5.2725,5.2958,266000.0
2004-12-03 15:00:00,6.8,6.82,6.79,6.81,110800.0,5.2958,5.3114,5.288,5.3036,110800.0
2004-12-03 15:30:00,6.81,6.81,6.76,6.77,237600.0,5.3036,5.3036,5.2647,5.2725,237600.0
2004-12-06 09:30:00,6.87,6.88,6.7,6.73,681600.0,5.3588,5.3666,5.2262,5.2496,681600.0
2004-12-06 10:00:00,6.73,6.74,6.67,6.7,439200.0,5.2496,5.2574,5.2028,5.2262,439200.0
2004-12-06 10:30:00,6.7,6.72,6.69,6.72,187600.0,5.2262,5.2418,5.2184,5.2418,187600.0
2004-12-06 11:00:00,6.72,6.73,6.7,6.72,206400.0,5.2418,5.2496,5.2262,5.2418,206400.0
2004-12-06 11:30:00,6.72,6.75,6.72,6.75,167600.0,5.2418,5.2652,5.2418,5.2652,167600.0
2004-12-06 12:00:00,6.75,6.77,6.75,6.75,136800.0,5.2652,5.2808,5.2652,5.2652,136800.0
2004-12-06 12:30:00,6.76,6.76,6.72,6.72,193600.0,5.273,5.273,5.2418,5.2418,193600.0
2004-12-06 13:00:00,6.72,6.72,6.7,6.7,121600.0,5.2418,5.2418,5.2262,5.2262,121600.0
2004-12-06 13:30:00,6.71,6.74,6.71,6.74,146800.0,5.234,5.2574,5.234,5.2574,146800.0
2004-12-06 14:00:00,6.74,6.74,6.72,6.72,161200.0,5.2574,5.2574,5.2418,5.2418,161200.0
2004-12-06 14:30:00,6.72,6.73,6.71,6.71,264800.0,5.2418,5.2496,5.234,5.234,264800.0
2004-12-06 15:00:00,6.71,6.73,6.7,6.73,212800.0,5.234,5.2496,5.2262,5.2496,212800.0
2004-12-06 15:30:00,6.73,6.73,6.71,6.71,266400.0,5.2496,5.2496,5.234,5.234,266400.0
2004-12-07 09:30:00,6.7,6.75,6.64,6.68,373200.0,5.2262,5.2652,5.1794,5.2106,373200.0
2004-12-07 10:00:00,6.68,6.7,6.66,6.68,204400.0,5.2106,5.2262,5.195,5.2106,204400.0
2004-12-07 10:30:00,6.69,6.69,6.65,6.66,80800.0,5.2184,5.2184,5.1872,5.195,80800.0
2004-12-07 11:00:00,6.66,6.67,6.66,6.67,86800.0,5.195,5.2028,5.195,5.2028,86800.0
2004-12-07 11:30:00,6.66,6.69,6.66,6.68,71600.0,5.195,5.2184,5.195,5.2106,71600.0
2004-12-07 12:00:00,6.68,6.73,6.68,6.72,167600.0,5.2106,5.2496,5.2106,5.2418,167600.0
2004-12-07 12:30:00,6.72,6.73,6.7,6.7,119200.0,5.2418,5.2496,5.2262,5.2262,119200.0
2004-12-07 13:00:00,6.7,6.72,6.7,6.7,304800.0,5.2262,5.2418,5.2262,5.2262,304800.0
2004-12-07 13:30:00,6.71,6.71,6.68,6.7,278400.0,5.234,5.234,5.2106,5.2262,278400.0
2004-12-07 14:00:00,6.7,6.71,6.68,6.7,123600.0,5.2262,5.234,5.2106,5.2262,123600.0
2004-12-07 14:30:00,6.7,6.7,6.67,6.69,202800.0,5.2262,5.2262,5.2028,5.2184,202800.0
2004-12-07 15:00:00,6.69,6.7,6.67,6.68,240800.0,5.2184,5.2262,5.2028,5.2106,240800.0
2004-12-07 15:30:00,6.68,6.7,6.68,6.69,347200.0,5.2106,5.2262,5.2106,5.2184,347200.0
2004-12-08 09:30:00,6.71,6.77,6.68,6.77,334800.0,5.234,5.2808,5.2106,5.2808,334800.0
2004-12-08 10:00:00,6.77,6.8,6.76,6.78,114800.0,5.2808,5.3042,5.273,5.2886,114800.0
2004-12-08 10:30:00,6.78,6.82,6.77,6.77,136800.0,5.2886,5.3198,5.2808,5.2808,136800.0
2004-12-08 11:00:00,6.78,6.8,6.75,6.8,87200.0,5.2886,5.3042,5.2652,5.3042,87200.0
2004-12-08 11:30:00,6.8,6.83,6.8,6.8,104000.0,5.3042,5.3276,5.3042,5.3042,104000.0
2004-12-08 12:00:00,6.8,6.82,6.8,6.8,101200.0,5.3042,5.3198,5.3042,5.3042,101200.0
2004-12-08 12:30:00,6.8,6.82,6.79,6.81,61600.0,5.3042,5.3198,5.2964,5.312,61600.0
2004-12-08 13:00:00,6.81,6.84,6.81,6.84,112000.0,5.312,5.3354,5.312,5.3354,112000.0
2004-12-08 13:30:00,6.84,6.84,6.81,6.83,56000.0,5.3354,5.3354,5.312,5.3276,56000.0
2004-12-08 14:00:00,6.83,6.83,6.81,6.82,73600.0,5.3276,5.3276,5.312,5.3198,73600.0
2004-12-08 14:30:00,6.82,6.83,6.8,6.81,85600.0,5.3198,5.3276,5.3042,5.312,85600.0
2004-12-08 15:00:00,6.81,6.82,6.79,6.81,141200.0,5.312,5.3198,5.2964,5.312,141200.0
2004-12-08 15:30:00,6.8,6.82,6.79,6.82,184000.0,5.3042,5.3198,5.2964,5.3198,184000.0
2004-12-09 09:30:00,6.86,6.87,6.75,6.8,436000.0,5.351,5.3588,5.2652,5.3042,436000.0
2004-12-09 10:00:00,6.8,6.8,6.73,6.75,407600.0,5.3042,5.3042,5.2496,5.2652,407600.0
2004-12-09 10:30:00,6.75,6.75,6.72,6.73,146400.0,5.2652,5.2652,5.2418,5.2496,146400.0
2004-12-09 11:00:00,6.72,6.75,6.72,6.73,84400.0,5.2418,5.2652,5.2418,5.2496,84400.0
2004-12-09 11:30:00,6.74,6.75,6.73,6.74,88400.0,5.2574,5.2652,5.2496,5.2574,88400.0
2004-12-09 12:00:00,6.74,6.78,6.74,6.77,94000.0,5.2574,5.2886,5.2574,5.2808,94000.0
2004-12-09 12:30:00,6.76,6.78,6.76,6.76,100800.0,5.273,5.2886,5.273,5.273,100800.0
2004-12-09 13:00:00,6.76,6.84,6.76,6.83,194400.0,5.273,5.3354,5.273,5.3276,194400.0
2004-12-09 13:30:00,6.83,6.84,6.8,6.81,135600.0,5.3276,5.3354,5.3042,5.312,135600.0
2004-12-09 14:00:00,6.82,6.82,6.79,6.8,74000.0,5.3198,5.3198,5.2964,5.3042,74000.0
2004-12-09 14:30:00,6.8,6.84,6.8,6.84,147600.0,5.3042,5.3354,5.3042,5.3354,147600.0
2004-12-09 15:00:00,6.83,6.85,6.83,6.84,147200.0,5.3276,5.3432,5.3276,5.3354,147200.0
2004-12-09 15:30:00,6.84,6.84,6.81,6.82,157200.0,5.3354,5.3354,5.312,5.3198,157200.0
2004-12-10 09:30:00,6.75,6.79,6.73,6.75,230800.0,5.2652,5.2964,5.2496,5.2652,230800.0
2004-12-10 10:00:00,6.75,6.76,6.72,6.73,159600.0,5.2652,5.273,5.2418,5.2496,159600.0
2004-12-10 10:30:00,6.73,6.74,6.72,6.73,64000.0,5.2496,5.2574,5.2418,5.2496,64000.0
2004-12-10 11:00:00,6.73,6.77,6.72,6.77,105600.0,5.2496,5.2808,5.2418,5.2808,105600.0
2004-12-10 11:30:00,6.76,6.76,6.75,6.76,76800.0,5.273,5.273,5.2652,5.273,76800.0
2004-12-10 12:00:00,6.76,6.77,6.74,6.77,76800.0,5.273,5.2808,5.2574,5.2808,76800.0
2004-12-10 12:30:00,6.77,6.78,6.77,6.78,49200.0,5.2808,5.2886,5.2808,5.2886,49200.0
2004-12-10 13:00:00,6.78,6.78,6.77,6.77,110400.0,5.2886,5.2886,5.2808,5.2808,110400.0
2004-12-10 13:30:00,6.78,6.81,6.77,6.81,111200.0,5.2886,5.312,5.2808,5.312,111200.0
2004-12-10 14:00:00,6.81,6.82,6.79,6.79,70400.0,5.312,5.3198,5.2964,5.2964,70400.0
2004-12-10 14:30:00,6.79,6.8,6.78,6.78,124800.0,5.2964,5.3042,5.2886,5.2886,124800.0
2004-12-10 15:00:00,6.78,6.8,6.78,6.79,100400.0,5.2886,5.3042,5.2886,5.2964,100400.0
2004-12-10 15:30:00,6.79,6.79,6.76,6.78,252400.0,5.2964,5.2964,5.273,5.2886,252400.0
2004-12-13 09:30:00,6.87,6.87,6.8,6.8,321200.0,5.3588,5.3588,5.3042,5.3042,321200.0
2004-12-13 10:00:00,6.8,6.8,6.75,6.76,265600.0,5.3042,5.3042,5.2652,5.273,265600.0
2004-12-13 10:30:00,6.75,6.78,6.73,6.76,195200.0,5.2652,5.2886,5.2496,5.273,195200.0
2004-12-13 11:00:00,6.76,6.78,6.75,6.78,144800.0,5.273,5.2886,5.2652,5.2886,144800.0
2004-12-13 11:30:00,6.77,6.79,6.77,6.79,73200.0,5.2808,5.2964,5.2808,5.2964,73200.0
2004-12-13 12:00:00,6.79,6.8,6.78,6.78,66400.0,5.2964,5.3042,5.2886,5.2886,66400.0
2004-12-13 12:30:00,6.78,6.78,6.76,6.77,77200.0,5.2886,5.2886,5.273,5.2808,77200.0
2004-12-13 13:00:00,6.77,6.78,6.76,6.78,47600.0,5.2808,5.2886,5.273,5.2886,47600.0
2004-12-13 13:30:00,6.78,6.78,6.77,6.77,152400.0,5.2886,5.2886,5.2808,5.2808,152400.0
2004-12-13 14:00:00,6.78,6.78,6.77,6.78,256000.0,5.2886,5.2886,5.2808,5.2886,256000.0
2004-12-13 14:30:00,6.77,6.78,6.77,6.77,119200.0,5.2808,5.2886,5.2808,5.2808,119200.0
2004-12-13 15:00:00,6.77,6.77,6.76,6.77,227600.0,5.2808,5.2808,5.273,5.2808,227600.0
2004-12-13 15:30:00,6.77,6.77,6.76,6.77,302000.0,5.2808,5.2808,5.273,5.2808,302000.0
2004-12-14 09:30:00,6.73,6.79,6.73,6.78,302800.0,5.2496,5.2964,5.2496,5.2886,302800.0
2004-12-14 10:00:00,6.78,6.78,6.76,6.76,186400.0,5.2886,5.2886,5.273,5.273,186400.0
2004-12-14 10:30:00,6.76,6.8,6.76,6.78,150000.0,5.273,5.3042,5.273,5.2886,150000.0
2004-12-14 11:00:00,6.78,6.8,6.78,6.79,233200.0,5.2886,5.3042,5.2886,5.2964,233200.0
2004-12-14 11:30:00,6.79,6.84,6.79,6.82,566800.0,5.2964,5.3354,5.2964,5.3198,566800.0
2004-12-14 12:00:00,6.82,6.82,6.78,6.81,198400.0,5.3198,5.3198,5.2886,5.312,198400.0
2004-12-14 12:30:00,6.81,6.84,6.81,6.84,57200.0,5.312,5.3354,5.312,5.3354,57200.0
2004-12-14 13:00:00,6.84,6.89,6.84,6.89,260400.0,5.3354,5.3744,5.3354,5.3744,260400.0
2004-12-14 13:30:00,6.89,6.91,6.89,6.89,292800.0,5.3744,5.39,5.3744,5.3744,292800.0
2004-12-14 14:00:00,6.89,6.93,6.87,6.9,332400.0,5.3744,5.4056,5.3588,5.3822,332400.0
2004-12-14 14:30:00,6.9,6.91,6.88,6.9,258800.0,5.3822,5.39,5.3666,5.3822,258800.0
2004-12-14 15:00:00,6.9,6.92,6.88,6.91,244400.0,5.3822,5.3978,5.3666,5.39,244400.0
2004-12-14 15:30:00,6.91,6.91,6.9,6.91,233200.0,5.39,5.39,5.3822,5.39,233200.0
2004-12-15 09:30:00,6.93,6.95,6.89,6.93,182800.0,5.4056,5.4212,5.3744,5.4056,182800.0
2004-12-15 10:00:00,6.92,6.95,6.92,6.95,108000.0,5.3978,5.4212,5.3978,5.4212,108000.0
2004-12-15 10:30:00,6.93,6.95,6.91,6.91,112400.0,5.4056,5.4212,5.39,5.39,112400.0
2004-12-15 11:00:00,6.91,6.91,6.81,6.82,160800.0,5.39,5.39,5.312,5.3198,160800.0
2004-12-15 11:30:00,6.82,6.87,6.82,6.84,69600.0,5.3198,5.3588,5.3198,5.3354,69600.0
2004-12-15 12:00:00,6.84,6.9,6.84,6.89,168800.0,5.3354,5.3822,5.3354,5.3744,168800.0
2004-12-15 12:30:00,6.9,6.91,6.88,6.89,83200.0,5.3822,5.39,5.3666,5.3744,83200.0
2004-12-15 13:00:00,6.89,6.92,6.89,6.89,96800.0,5.3744,5.3978,5.3744,5.3744,96800.0
2004-12-15 13:30:00,6.89,6.92,6.89,6.92,162000.0,5.3744,5.3978,5.3744,5.3978,162000.0
2004-12-15 14:00:00,6.92,6.93,6.91,6.93,158000.0,5.3978,5.4056,5.39,5.4056,158000.0
2004-12-15 14:30:00,6.93,6.94,6.91,6.92,211600.0,5.4056,5.4134,5.39,5.3978,211600.0
2004-12-15 15:00:00,6.92,6.96,6.92,6.96,574400.0,5.3978,5.429,5.3978,5.429,574400.0
2004-12-15 15:30:00,6.96,6.99,6.95,6.99,479600.0,5.429,5.4524,5.4212,5.4524,479600.0
2004-12-16 09:30:00,6.91,6.96,6.91,6.94,243200.0,5.39,5.429,5.39,5.4134,243200.0
2004-12-16 10:00:00,6.94,6.96,6.93,6.93,248000.0,5.4134,5.429,5.4056,5.4056,248000.0
2004-12-16 10:30:00,6.93,6.96,6.93,6.95,138800.0,5.4056,5.429,5.4056,5.4212,138800.0
2004-12-16 11:00:00,6.96,6.96,6.93,6.96,74000.0,5.429,5.429,5.4056,5.429,74000.0
2004-12-16 11:30:00,6.96,6.97,6.95,6.96,76000.0,5.429,5.4368,5.4212,5.429,76000.0
2004-12-16 12:00:00,6.96,6.99,6.95,6.98,134400.0,5.429,5.4524,5.4212,5.4446,134400.0
2004-12-16 12:30:00,6.98,6.99,6.97,6.98,118800.0,5.4446,5.4524,5.4368,5.4446,118800.0
2004-12-16 13:00:00,6.98,6.99,6.95,6.95,262000.0,5.4446,5.4524,5.4212,5.4212,262000.0
2004-12-16 13:30:00,6.94,6.98,6.94,6.95,214800.0,5.4134,5.4446,5.4134,5.4212,214800.0
2004-12-16 14:00:00,6.95,6.96,6.93,6.93,472000.0,5.4212,5.429,5.4056,5.4056,472000.0
2004-12-16 14:30:00,6.93,6.95,6.93,6.93,269600.0,5.4056,5.4212,5.4056,5.4056,269600.0
2004-12-16 15:00:00,6.93,6.95,6.93,6.95,244800.0,5.4056,5.4212,5.4056,5.4212,244800.0
2004-12-16 15:30:00,6.95,6.96,6.94,6.94,270800.0,5.4212,5.429,5.4134,5.4134,270800.0
2004-12-17 09:30:00,6.94,7.01,6.91,6.98,1178800.0,5.4134,5.468,5.39,5.4446,1178800.0
2004-12-17 10:00:00,6.97,6.98,6.95,6.95,95600.0,5.4368,5.4446,5.4212,5.4212,95600.0
2004-12-17 10:30:00,6.95,6.98,6.95,6.96,90800.0,5.4212,5.4446,5.4212,5.429,90800.0
2004-12-17 11:00:00,6.97,6.97,6.95,6.97,83600.0,5.4368,5.4368,5.4212,5.4368,83600.0
2004-12-17 11:30:00,6.97,6.97,6.93,6.93,173600.0,5.4368,5.4368,5.4056,5.4056,173600.0
2004-12-17 12:00:00,6.93,6.93,6.9,6.91,70800.0,5.4056,5.4056,5.3822,5.39,70800.0
2004-12-17 12:30:00,6.91,6.91,6.9,6.9,64400.0,5.39,5.39,5.3822,5.3822,64400.0
2004-12-17 13:00:00,6.9,6.9,6.88,6.88,101600.0,5.3822,5.3822,5.3666,5.3666,101600.0
2004-12-17 13:30:00,6.89,6.89,6.86,6.88,138000.0,5.3744,5.3744,5.351,5.3666,138000.0
2004-12-17 14:00:00,6.88,6.89,6.87,6.89,166800.0,5.3666,5.3744,5.3588,5.3744,166800.0
2004-12-17 14:30:00,6.89,6.92,6.88,6.9,195600.0,5.3744,5.3978,5.3666,5.3822,195600.0
2004-12-17 15:00:00,6.9,6.9,6.87,6.88,177200.0,5.3822,5.3822,5.3588,5.3666,177200.0
2004-12-17 15:30:00,6.88,6.92,6.87,6.88,585600.0,5.3666,5.3978,5.3588,5.3666,585600.0
2004-12-20 09:30:00,6.89,6.94,6.87,6.87,406000.0,5.3744,5.4134,5.3588,5.3588,406000.0
2004-12-20 10:00:00,6.87,6.88,6.8,6.81,292400.0,5.3588,5.3666,5.3042,5.312,292400.0
2004-12-20 10:30:00,6.81,6.82,6.81,6.82,104400.0,5.312,5.3198,5.312,5.3198,104400.0
2004-12-20 11:00:00,6.81,6.81,6.77,6.78,194400.0,5.312,5.312,5.2808,5.2886,194400.0
2004-12-20 11:30:00,6.78,6.78,6.73,6.75,222000.0,5.2886,5.2886,5.2496,5.2652,222000.0
2004-12-20 12:00:00,6.75,6.75,6.73,6.75,273600.0,5.2652,5.2652,5.2496,5.2652,273600.0
2004-12-20 12:30:00,6.75,6.76,6.74,6.75,280000.0,5.2652,5.273,5.2574,5.2652,280000.0
2004-12-20 13:00:00,6.76,6.78,6.75,6.77,291600.0,5.273,5.2886,5.2652,5.2808,291600.0
2004-12-20 13:30:00,6.77,6.77,6.75,6.75,198800.0,5.2808,5.2808,5.2652,5.2652,198800.0
2004-12-20 14:00:00,6.75,6.76,6.75,6.75,126800.0,5.2652,5.273,5.2652,5.2652,126800.0
2004-12-20 14:30:00,6.75,6.76,6.75,6.75,193600.0,5.2652,5.273,5.2652,5.2652,193600.0
2004-12-20 15:00:00,6.75,6.76,6.75,6.76,139600.0,5.2652,5.273,5.2652,5.273,139600.0
2004-12-20 15:30:00,6.76,6.79,6.75,6.79,324400.0,5.273,5.2964,5.2652,5.2964,324400.0
2004-12-21 09:30:00,6.77,6.82,6.75,6.8,432400.0,5.2808,5.3198,5.2652,5.3042,432400.0
2004-12-21 10:00:00,6.79,6.84,6.79,6.82,282400.0,5.2964,5.3354,5.2964,5.3198,282400.0
2004-12-21 10:30:00,6.82,6.83,6.81,6.83,78800.0,5.3198,5.3276,5.312,5.3276,78800.0
2004-12-21 11:00:00,6.82,6.83,6.81,6.83,134800.0,5.3198,5.3276,5.312,5.3276,134800.0
2004-12-21 11:30:00,6.83,6.85,6.82,6.84,155200.0,5.3276,5.3432,5.3198,5.3354,155200.0
2004-12-21 12:00:00,6.83,6.86,6.82,6.85,188400.0,5.3276,5.351,5.3198,5.3432,188400.0
2004-12-21 12:30:00,6.85,6.85,6.84,6.85,287600.0,5.3432,5.3432,5.3354,5.3432,287600.0
2004-12-21 13:00:00,6.85,6.85,6.83,6.83,294400.0,5.3432,5.3432,5.3276,5.3276,294400.0
2004-12-21 13:30:00,6.83,6.84,6.82,6.83,198000.0,5.3276,5.3354,5.3198,5.3276,198000.0
2004-12-21 14:00:00,6.83,6.84,6.83,6.83,127600.0,5.3276,5.3354,5.3276,5.3276,127600.0
2004-12-21 14:30:00,6.84,6.84,6.82,6.83,217200.0,5.3354,5.3354,5.3198,5.3276,217200.0
2004-12-21 15:00:00,6.83,6.83,6.82,6.83,351600.0,5.3276,5.3276,5.3198,5.3276,351600.0
2004-12-21 15:30:00,6.83,6.85,6.82,6.85,419600.0,5.3276,5.3432,5.3198,5.3432,419600.0
2004-12-22 09:30:00,7.05,7.08,6.95,6.97,1037600.0,5.4992,5.5226,5.4212,5.4368,1037600.0
2004-12-22 10:00:00,6.97,7.01,6.96,7.01,488400.0,5.4368,5.468,5.429,5.468,488400.0
2004-12-22 10:30:00,7.01,7.12,7.01,7.11,618800.0,5.468,5.5538,5.468,5.546,618800.0
2004-12-22 11:00:00,7.11,7.13,7.07,7.08,615600.0,5.546,5.5616,5.5148,5.5226,615600.0
2004-12-22 11:30:00,7.08,7.1,7.05,7.06,347600.0,5.5226,5.5382,5.4992,5.507,347600.0
2004-12-22 12:00:00,7.06,7.06,7.05,7.05,109600.0,5.507,5.507,5.4992,5.4992,109600.0
2004-12-22 12:30:00,7.05,7.07,7.04,7.06,176800.0,5.4992,5.5148,5.4914,5.507,176800.0
2004-12-22 13:00:00,7.07,7.07,7.06,7.07,298000.0,5.5148,5.5148,5.507,5.5148,298000.0
2004-12-22 13:30:00,7.07,7.08,7.07,7.07,296800.0,5.5148,5.5226,5.5148,5.5148,296800.0
2004-12-22 14:00:00,7.07,7.07,7.05,7.05,221200.0,5.5148,5.5148,5.4992,5.4992,221200.0
2004-12-22 14:30:00,7.05,7.06,7.04,7.05,212000.0,5.4992,5.507,5.4914,5.4992,212000.0
2004-12-22 15:00:00,7.04,7.05,7.04,7.05,288000.0,5.4914,5.4992,5.4914,5.4992,288000.0
2004-12-22 15:30:00,7.05,7.07,7.05,7.07,553600.0,5.4992,5.5148,5.4992,5.5148,553600.0
2004-12-23 09:30:00,7.04,7.08,7.01,7.05,239600.0,5.4914,5.5226,5.468,5.4992,239600.0
2004-12-23 10:00:00,7.05,7.08,7.04,7.08,203600.0,5.4992,5.5226,5.4914,5.5226,203600.0
2004-12-23 10:30:00,7.08,7.08,7.06,7.06,262000.0,5.5226,5.5226,5.507,5.507,262000.0
2004-12-23 11:00:00,7.06,7.06,7.04,7.05,148400.0,5.507,5.507,5.4914,5.4992,148400.0
2004-12-23 11:30:00,7.05,7.05,7.02,7.02,69200.0,5.4992,5.4992,5.4758,5.4758,69200.0
2004-12-23 12:00:00,7.02,7.02,6.98,6.99,72400.0,5.4758,5.4758,5.4446,5.4524,72400.0
2004-12-23 12:30:00,6.99,7.0,6.99,7.0,19200.0,5.4524,5.4602,5.4524,5.4602,19200.0
2004-12-23 13:00:00,6.99,7.0,6.99,6.99,32000.0,5.4524,5.4602,5.4524,5.4524,32000.0
2004-12-23 13:30:00,7.0,7.01,6.99,7.0,120800.0,5.4602,5.468,5.4524,5.4602,120800.0
2004-12-23 14:00:00,7.01,7.02,7.01,7.02,59600.0,5.468,5.4758,5.468,5.4758,59600.0
2004-12-23 14:30:00,7.01,7.01,6.99,7.0,387600.0,5.468,5.468,5.4524,5.4602,387600.0
2004-12-23 15:00:00,7.0,7.0,6.99,6.99,220400.0,5.4602,5.4602,5.4524,5.4524,220400.0
2004-12-23 15:30:00,6.99,7.01,6.96,6.99,458800.0,5.4524,5.468,5.429,5.4524,458800.0
2004-12-27 09:30:00,6.99,7.08,6.98,7.07,315200.0,5.4524,5.5226,5.4446,5.5148,315200.0
2004-12-27 10:00:00,7.07,7.07,7.0,7.04,131600.0,5.5148,5.5148,5.4602,5.4914,131600.0
2004-12-27 10:30:00,7.04,7.05,7.04,7.04,69600.0,5.4914,5.4992,5.4914,5.4914,69600.0
2004-12-27 11:00:00,7.04,7.04,6.94,6.95,182000.0,5.4914,5.4914,5.4134,5.4212,182000.0
2004-12-27 11:30:00,6.94,6.97,6.93,6.96,143200.0,5.4134,5.4368,5.4056,5.429,143200.0
2004-12-27 12:00:00,6.95,6.97,6.95,6.97,114800.0,5.4212,5.4368,5.4212,5.4368,114800.0
2004-12-27 12:30:00,6.97,6.97,6.96,6.97,24800.0,5.4368,5.4368,5.429,5.4368,24800.0
2004-12-27 13:00:00,6.97,7.01,6.96,7.0,131200.0,5.4368,5.468,5.429,5.4602,131200.0
2004-12-27 13:30:00,7.01,7.02,7.0,7.0,177200.0,5.468,5.4758,5.4602,5.4602,177200.0
2004-12-27 14:00:00,6.99,7.0,6.97,6.98,56400.0,5.4524,5.4602,5.4368,5.4446,56400.0
2004-12-27 14:30:00,6.98,7.0,6.98,7.0,50800.0,5.4446,5.4602,5.4446,5.4602,50800.0
2004-12-27 15:00:00,7.0,7.01,6.98,6.99,123200.0,5.4602,5.468,5.4446,5.4524,123200.0
2004-12-27 15:30:00,6.99,6.99,6.95,6.97,146000.0,5.4524,5.4524,5.4212,5.4368,146000.0
2004-12-28 09:30:00,6.98,7.05,6.96,6.98,117200.0,5.4446,5.4992,5.429,5.4446,117200.0
2004-12-28 10:00:00,6.98,7.07,6.98,7.04,127200.0,5.4446,5.5148,5.4446,5.4914,127200.0
2004-12-28 10:30:00,7.04,7.09,7.04,7.08,125200.0,5.4914,5.5304,5.4914,5.5226,125200.0
2004-12-28 11:00:00,7.08,7.08,7.04,7.06,64800.0,5.5226,5.5226,5.4914,5.507,64800.0
2004-12-28 11:30:00,7.06,7.06,7.04,7.05,66400.0,5.507,5.507,5.4914,5.4992,66400.0
2004-12-28 12:00:00,7.05,7.09,7.05,7.09,231600.0,5.4992,5.5304,5.4992,5.5304,231600.0
2004-12-28 12:30:00,7.09,7.09,7.05,7.07,85200.0,5.5304,5.5304,5.4992,5.5148,85200.0
2004-12-28 13:00:00,7.08,7.08,7.05,7.06,45600.0,5.5226,5.5226,5.4992,5.507,45600.0
2004-12-28 13:30:00,7.06,7.09,7.06,7.08,73600.0,5.507,5.5304,5.507,5.5226,73600.0
2004-12-28 14:00:00,7.08,7.09,7.07,7.07,45200.0,5.5226,5.5304,5.5148,5.5148,45200.0
2004-12-28 14:30:00,7.06,7.06,7.04,7.04,66800.0,5.507,5.507,5.4914,5.4914,66800.0
2004-12-28 15:00:00,7.04,7.06,7.04,7.05,92800.0,5.4914,5.507,5.4914,5.4992,92800.0
2004-12-28 15:30:00,7.05,7.09,7.04,7.07,360000.0,5.4992,5.5304,5.4914,5.5148,360000.0
2004-12-29 09:30:00,7.07,7.13,7.04,7.11,109200.0,5.5148,5.5616,5.4914,5.546,109200.0
2004-12-29 10:00:00,7.11,7.15,7.1,7.13,100000.0,5.546,5.5772,5.5382,5.5616,100000.0
2004-12-29 10:30:00,7.13,7.13,7.11,7.11,55600.0,5.5616,5.5616,5.546,5.546,55600.0
2004-12-29 11:00:00,7.12,7.12,7.11,7.12,37600.0,5.5538,5.5538,5.546,5.5538,37600.0
2004-12-29 11:30:00,7.12,7.12,7.09,7.1,74800.0,5.5538,5.5538,5.5304,5.5382,74800.0
2004-12-29 12:00:00,7.09,7.09,7.08,7.09,34000.0,5.5304,5.5304,5.5226,5.5304,34000.0
2004-12-29 12:30:00,7.1,7.1,7.08,7.09,45600.0,5.5382,5.5382,5.5226,5.5304,45600.0
2004-12-29 13:00:00,7.09,7.11,7.08,7.09,56800.0,5.5304,5.546,5.5226,5.5304,56800.0
2004-12-29 13:30:00,7.09,7.11,7.08,7.09,39600.0,5.5304,5.546,5.5226,5.5304,39600.0
2004-12-29 14:00:00,7.09,7.1,7.09,7.1,44000.0,5.5304,5.5382,5.5304,5.5382,44000.0
2004-12-29 14:30:00,7.1,7.1,7.09,7.09,103600.0,5.5382,5.5382,5.5304,5.5304,103600.0
2004-12-29 15:00:00,7.09,7.1,7.06,7.09,267600.0,5.5304,5.5382,5.507,5.5304,267600.0
2004-12-29 15:30:00,7.1,7.1,7.08,7.1,114000.0,5.5382,5.5382,5.5226,5.5382,114000.0
2004-12-30 09:30:00,7.11,7.15,7.1,7.13,189600.0,5.546,5.5772,5.5382,5.5616,189600.0
2004-12-30 10:00:00,7.12,7.15,7.1,7.15,199200.0,5.5538,5.5772,5.5382,5.5772,199200.0
2004-12-30 10:30:00,7.15,7.15,7.14,7.15,104400.0,5.5772,5.5772,5.5694,5.5772,104400.0
2004-12-30 11:00:00,7.14,7.14,7.12,7.12,101200.0,5.5694,5.5694,5.5538,5.5538,101200.0
2004-12-30 11:30:00,7.12,7.12,7.11,7.12,107200.0,5.5538,5.5538,5.546,5.5538,107200.0
2004-12-30 12:00:00,7.12,7.12,7.11,7.12,37600.0,5.5538,5.5538,5.546,5.5538,37600.0
2004-12-30 12:30:00,7.12,7.13,7.12,7.12,69600.0,5.5538,5.5616,5.5538,5.5538,69600.0
2004-12-30 13:00:00,7.12,7.14,7.12,7.13,90800.0,5.5538,5.5694,5.5538,5.5616,90800.0
2004-12-30 13:30:00,7.14,7.14,7.13,7.14,44800.0,5.5694,5.5694,5.5616,5.5694,44800.0
2004-12-30 14:00:00,7.14,7.15,7.14,7.15,56800.0,5.5694,5.5772,5.5694,5.5772,56800.0
2004-12-30 14:30:00,7.15,7.17,7.15,7.17,131200.0,5.5772,5.5928,5.5772,5.5928,131200.0
2004-12-30 15:00:00,7.17,7.19,7.17,7.18,135200.0,5.5928,5.6084,5.5928,5.6006,135200.0
2004-12-30 15:30:00,7.18,7.21,7.18,7.18,322800.0,5.6006,5.624,5.6006,5.6006,322800.0
2004-12-31 09:30:00,7.19,7.21,7.17,7.18,182400.0,5.6084,5.624,5.5928,5.6006,182400.0
2004-12-31 10:00:00,7.18,7.18,7.16,7.17,59600.0,5.6006,5.6006,5.585,5.5928,59600.0
2004-12-31 10:30:00,7.17,7.18,7.17,7.18,53200.0,5.5928,5.6006,5.5928,5.6006,53200.0
2004-12-31 11:00:00,7.18,7.19,7.18,7.18,86400.0,5.6006,5.6084,5.6006,5.6006,86400.0
2004-12-31 11:30:00,7.18,7.2,7.18,7.18,76800.0,5.6006,5.6162,5.6006,5.6006,76800.0
2004-12-31 12:00:00,7.19,7.21,7.19,7.19,58400.0,5.6084,5.624,5.6084,5.6084,58400.0
2004-12-31 12:30:00,7.19,7.21,7.19,7.21,198800.0,5.6084,5.624,5.6084,5.624,198800.0
2004-12-31 13:00:00,7.21,7.21,7.2,7.21,60800.0,5.624,5.624,5.6162,5.624,60800.0
2004-12-31 13:30:00,7.21,7.23,7.2,7.23,148400.0,5.624,5.6396,5.6162,5.6396,148400.0
2004-12-31 14:00:00,7.23,7.24,7.22,7.24,182000.0,5.6396,5.6474,5.6318,5.6474,182000.0
2004-12-31 14:30:00,7.24,7.25,7.24,7.24,147600.0,5.6474,5.6552,5.6474,5.6474,147600.0
2004-12-31 15:00:00,7.24,7.25,7.24,7.25,238400.0,5.6474,5.6552,5.6474,5.6552,238400.0
2004-12-31 15:30:00,7.25,7.25,7.21,7.21,339600.0,5.6552,5.6552,5.624,5.624,339600.0
2005-01-03 09:30:00,7.21,7.24,7.2,7.21,230000.0,5.624,5.6474,5.6162,5.624,230000.0
2005-01-03 10:00:00,7.21,7.22,7.13,7.13,418000.0,5.624,5.6318,5.5616,5.5616,418000.0
2005-01-03 10:30:00,7.13,7.13,7.04,7.08,453200.0,5.5616,5.5616,5.4914,5.5226,453200.0
2005-01-03 11:00:00,7.08,7.08,7.04,7.04,206800.0,5.5226,5.5226,5.4914,5.4914,206800.0
2005-01-03 11:30:00,7.05,7.08,7.04,7.07,248000.0,5.4992,5.5226,5.4914,5.5148,248000.0
2005-01-03 12:00:00,7.07,7.07,7.01,7.02,279200.0,5.5148,5.5148,5.468,5.4758,279200.0
2005-01-03 12:30:00,7.02,7.02,6.98,6.99,257200.0,5.4758,5.4758,5.4446,5.4524,257200.0
2005-01-03 13:00:00,6.99,6.99,6.93,6.93,564800.0,5.4524,5.4524,5.4056,5.4056,564800.0
2005-01-03 13:30:00,6.93,6.95,6.93,6.94,562800.0,5.4056,5.4212,5.4056,5.4134,562800.0
2005-01-03 14:00:00,6.94,6.95,6.93,6.95,444400.0,5.4134,5.4212,5.4056,5.4212,444400.0
2005-01-03 14:30:00,6.94,6.96,6.93,6.93,340800.0,5.4134,5.429,5.4056,5.4056,340800.0
2005-01-03 15:00:00,6.93,6.95,6.93,6.93,378800.0,5.4056,5.4212,5.4056,5.4056,378800.0
2005-01-03 15:30:00,6.93,6.94,6.91,6.93,667200.0,5.4056,5.4134,5.39,5.4056,667200.0
2005-01-04 09:30:00,6.99,7.05,6.95,6.96,702000.0,5.4524,5.4992,5.4212,5.429,702000.0
2005-01-04 10:00:00,6.96,7.0,6.95,6.95,557200.0,5.429,5.4602,5.4212,5.4212,557200.0
2005-01-04 10:30:00,6.96,6.99,6.96,6.97,201200.0,5.429,5.4524,5.429,5.4368,201200.0
2005-01-04 11:00:00,6.97,6.97,6.95,6.96,126400.0,5.4368,5.4368,5.4212,5.429,126400.0
2005-01-04 11:30:00,6.96,6.97,6.95,6.97,198400.0,5.429,5.4368,5.4212,5.4368,198400.0
2005-01-04 12:00:00,6.97,6.99,6.91,6.93,324000.0,5.4368,5.4524,5.39,5.4056,324000.0
2005-01-04 12:30:00,6.93,6.93,6.89,6.91,188400.0,5.4056,5.4056,5.3744,5.39,188400.0
2005-01-04 13:00:00,6.9,6.93,6.9,6.93,157600.0,5.3822,5.4056,5.3822,5.4056,157600.0
2005-01-04 13:30:00,6.93,6.96,6.93,6.96,201600.0,5.4056,5.429,5.4056,5.429,201600.0
2005-01-04 14:00:00,6.95,6.96,6.93,6.95,850800.0,5.4212,5.429,5.4056,5.4212,850800.0
2005-01-04 14:30:00,6.95,6.96,6.91,6.92,264400.0,5.4212,5.429,5.39,5.3978,264400.0
2005-01-04 15:00:00,6.92,6.97,6.9,6.92,287600.0,5.3978,5.4368,5.3822,5.3978,287600.0
2005-01-04 15:30:00,6.92,6.99,6.92,6.97,1049200.0,5.3978,5.4524,5.3978,5.4368,1049200.0
2005-01-05 09:30:00,6.92,6.97,6.91,6.96,180000.0,5.3978,5.4368,5.39,5.429,180000.0
2005-01-05 10:00:00,6.96,7.01,6.93,6.95,174400.0,5.429,5.468,5.4056,5.4212,174400.0
2005-01-05 10:30:00,6.94,6.97,6.91,6.96,285200.0,5.4134,5.4368,5.39,5.429,285200.0
2005-01-05 11:00:00,6.97,6.98,6.96,6.97,258400.0,5.4368,5.4446,5.429,5.4368,258400.0
2005-01-05 11:30:00,6.97,7.01,6.97,6.98,175600.0,5.4368,5.468,5.4368,5.4446,175600.0
2005-01-05 12:00:00,6.98,6.98,6.95,6.95,105200.0,5.4446,5.4446,5.4212,5.4212,105200.0
2005-01-05 12:30:00,6.95,6.95,6.92,6.95,114800.0,5.4212,5.4212,5.3978,5.4212,114800.0
2005-01-05 13:00:00,6.94,6.96,6.92,6.96,156400.0,5.4134,5.429,5.3978,5.429,156400.0
2005-01-05 13:30:00,6.97,7.01,6.97,7.0,329600.0,5.4368,5.468,5.4368,5.4602,329600.0
2005-01-05 14:00:00,7.0,7.0,6.93,6.94,160400.0,5.4602,5.4602,5.4056,5.4134,160400.0
2005-01-05 14:30:00,6.94,6.96,6.92,6.93,127600.0,5.4134,5.429,5.3978,5.4056,127600.0
2005-01-05 15:00:00,6.92,6.96,6.92,6.93,147600.0,5.3978,5.429,5.3978,5.4056,147600.0
2005-01-05 15:30:00,6.93,6.93,6.9,6.9,306800.0,5.4056,5.4056,5.3822,5.3822,306800.0
2005-01-06 09:30:00,6.89,7.09,6.84,7.05,1539200.0,5.3744,5.5304,5.3354,5.4992,1539200.0
2005-01-06 10:00:00,7.05,7.14,7.03,7.12,1316000.0,5.4992,5.5694,5.4836,5.5538,1316000.0
2005-01-06 10:30:00,7.13,7.13,7.08,7.1,1255200.0,5.5616,5.5616,5.5226,5.5382,1255200.0
2005-01-06 11:00:00,7.1,7.12,7.1,7.11,2250800.0,5.5382,5.5538,5.5382,5.546,2250800.0
2005-01-06 11:30:00,7.12,7.12,7.1,7.1,1385600.0,5.5538,5.5538,5.5382,5.5382,1385600.0
2005-01-06 12:00:00,7.11,7.11,7.1,7.11,758000.0,5.546,5.546,5.5382,5.546,758000.0
2005-01-06 12:30:00,7.11,7.12,7.1,7.1,634800.0,5.546,5.5538,5.5382,5.5382,634800.0
2005-01-06 13:00:00,7.1,7.13,7.1,7.12,548400.0,5.5382,5.5616,5.5382,5.5538,548400.0
2005-01-06 13:30:00,7.12,7.13,7.12,7.12,712000.0,5.5538,5.5616,5.5538,5.5538,712000.0
2005-01-06 14:00:00,7.12,7.13,7.12,7.13,965200.0,5.5538,5.5616,5.5538,5.5616,965200.0
2005-01-06 14:30:00,7.12,7.13,7.11,7.12,552800.0,5.5538,5.5616,5.546,5.5538,552800.0
2005-01-06 15:00:00,7.12,7.14,7.12,7.13,1186000.0,5.5538,5.5694,5.5538,5.5616,1186000.0
2005-01-06 15:30:00,7.13,7.15,7.1,7.11,1456800.0,5.5616,5.5772,5.5382,5.546,1456800.0
2005-01-07 09:30:00,7.16,7.19,7.11,7.11,931600.0,5.585,5.6084,5.546,5.546,931600.0
2005-01-07 10:00:00,7.12,7.14,7.1,7.1,566400.0,5.5538,5.5694,5.5382,5.5382,566400.0
2005-01-07 10:30:00,7.1,7.14,7.1,7.13,751600.0,5.5382,5.5694,5.5382,5.5616,751600.0
2005-01-07 11:00:00,7.13,7.21,7.12,7.19,572400.0,5.5616,5.624,5.5538,5.6084,572400.0
2005-01-07 11:30:00,7.2,7.2,7.16,7.17,1304400.0,5.6162,5.6162,5.585,5.5928,1304400.0
2005-01-07 12:00:00,7.18,7.22,7.17,7.21,496800.0,5.6006,5.6318,5.5928,5.624,496800.0
2005-01-07 12:30:00,7.21,7.25,7.21,7.25,610000.0,5.624,5.6552,5.624,5.6552,610000.0
2005-01-07 13:00:00,7.25,7.27,7.19,7.2,471600.0,5.6552,5.6708,5.6084,5.6162,471600.0
2005-01-07 13:30:00,7.2,7.22,7.19,7.21,391200.0,5.6162,5.6318,5.6084,5.624,391200.0
2005-01-07 14:00:00,7.21,7.21,7.18,7.18,383200.0,5.624,5.624,5.6006,5.6006,383200.0
2005-01-07 14:30:00,7.18,7.18,7.16,7.18,475200.0,5.6006,5.6006,5.585,5.6006,475200.0
2005-01-07 15:00:00,7.18,7.19,7.17,7.18,619200.0,5.6006,5.6084,5.5928,5.6006,619200.0
2005-01-07 15:30:00,7.18,7.21,7.14,7.15,1114400.0,5.6006,5.624,5.5694,5.5772,1114400.0
2005-01-10 09:30:00,7.1,7.12,7.02,7.06,1285600.0,5.5382,5.5538,5.4758,5.507,1285600.0
2005-01-10 10:00:00,7.06,7.08,7.01,7.07,1043600.0,5.507,5.5226,5.468,5.5148,1043600.0
2005-01-10 10:30:00,7.06,7.09,7.06,7.08,416800.0,5.507,5.5304,5.507,5.5226,416800.0
2005-01-10 11:00:00,7.08,7.12,7.07,7.11,639200.0,5.5226,5.5538,5.5148,5.546,639200.0
2005-01-10 11:30:00,7.11,7.12,7.09,7.11,576800.0,5.546,5.5538,5.5304,5.546,576800.0
2005-01-10 12:00:00,7.12,7.15,7.12,7.15,331600.0,5.5538,5.5772,5.5538,5.5772,331600.0
2005-01-10 12:30:00,7.15,7.18,7.14,7.18,341600.0,5.5772,5.6006,5.5694,5.6006,341600.0
2005-01-10 13:00:00,7.18,7.26,7.17,7.25,681200.0,5.6006,5.663,5.5928,5.6552,681200.0
2005-01-10 13:30:00,7.25,7.26,7.21,7.22,276400.0,5.6552,5.663,5.624,5.6318,276400.0
2005-01-10 14:00:00,7.22,7.25,7.22,7.23,322000.0,5.6318,5.6552,5.6318,5.6396,322000.0
2005-01-10 14:30:00,7.23,7.24,7.2,7.21,278000.0,5.6396,5.6474,5.6162,5.624,278000.0
2005-01-10 15:00:00,7.21,7.21,7.17,7.17,526800.0,5.624,5.624,5.5928,5.5928,526800.0
2005-01-10 15:30:00,7.17,7.2,7.16,7.17,818400.0,5.5928,5.6162,5.585,5.5928,818400.0
2005-01-11 09:30:00,7.13,7.19,7.12,7.18,262000.0,5.5616,5.6084,5.5538,5.6006,262000.0
2005-01-11 10:00:00,7.18,7.21,7.16,7.2,217200.0,5.6006,5.624,5.585,5.6162,217200.0
2005-01-11 10:30:00,7.2,7.2,7.16,7.17,134800.0,5.6162,5.6162,5.585,5.5928,134800.0
2005-01-11 11:00:00,7.17,7.2,7.16,7.19,107600.0,5.5928,5.6162,5.585,5.6084,107600.0
2005-01-11 11:30:00,7.19,7.2,7.18,7.19,142000.0,5.6084,5.6162,5.6006,5.6084,142000.0
2005-01-11 12:00:00,7.19,7.19,7.11,7.13,128800.0,5.6084,5.6084,5.546,5.5616,128800.0
2005-01-11 12:30:00,7.14,7.15,7.12,7.13,112800.0,5.5694,5.5772,5.5538,5.5616,112800.0
2005-01-11 13:00:00,7.13,7.13,7.08,7.12,266800.0,5.5616,5.5616,5.5226,5.5538,266800.0
2005-01-11 13:30:00,7.12,7.16,7.12,7.15,127600.0,5.5538,5.585,5.5538,5.5772,127600.0
2005-01-11 14:00:00,7.15,7.18,7.14,7.16,259600.0,5.5772,5.6006,5.5694,5.585,259600.0
2005-01-11 14:30:00,7.16,7.17,7.15,7.15,97600.0,5.585,5.5928,5.5772,5.5772,97600.0
2005-01-11 15:00:00,7.15,7.18,7.15,7.16,160400.0,5.5772,5.6006,5.5772,5.585,160400.0
2005-01-11 15:30:00,7.16,7.18,7.15,7.18,255200.0,5.585,5.6006,5.5772,5.6006,255200.0
2005-01-12 09:30:00,7.15,7.18,7.09,7.12,347600.0,5.5772,5.6006,5.5304,5.5538,347600.0
2005-01-12 10:00:00,7.12,7.15,7.11,7.12,161600.0,5.5538,5.5772,5.546,5.5538,161600.0
2005-01-12 10:30:00,7.12,7.13,7.07,7.08,195200.0,5.5538,5.5616,5.5148,5.5226,195200.0
2005-01-12 11:00:00,7.08,7.08,7.06,7.08,173200.0,5.5226,5.5226,5.507,5.5226,173200.0
2005-01-12 11:30:00,7.08,7.13,7.06,7.11,316800.0,5.5226,5.5616,5.507,5.546,316800.0
2005-01-12 12:00:00,7.11,7.15,7.09,7.14,129600.0,5.546,5.5772,5.5304,5.5694,129600.0
2005-01-12 12:30:00,7.14,7.14,7.09,7.09,59200.0,5.5694,5.5694,5.5304,5.5304,59200.0
2005-01-12 13:00:00,7.09,7.11,7.09,7.1,108800.0,5.5304,5.546,5.5304,5.5382,108800.0
2005-01-12 13:30:00,7.1,7.11,7.09,7.1,172400.0,5.5382,5.546,5.5304,5.5382,172400.0
2005-01-12 14:00:00,7.09,7.14,7.09,7.11,109600.0,5.5304,5.5694,5.5304,5.546,109600.0
2005-01-12 14:30:00,7.11,7.12,7.1,7.11,120000.0,5.546,5.5538,5.5382,5.546,120000.0
2005-01-12 15:00:00,7.11,7.13,7.1,7.12,149200.0,5.546,5.5616,5.5382,5.5538,149200.0
2005-01-12 15:30:00,7.12,7.18,7.11,7.15,241600.0,5.5538,5.6006,5.546,5.5772,241600.0
2005-01-13 09:30:00,7.18,7.18,7.04,7.04,806000.0,5.6006,5.6006,5.4914,5.4914,806000.0
2005-01-13 10:00:00,7.05,7.1,7.04,7.09,176000.0,5.4992,5.5382,5.4914,5.5304,176000.0
2005-01-13 10:30:00,7.09,7.1,7.06,7.07,129200.0,5.5304,5.5382,5.507,5.5148,129200.0
2005-01-13 11:00:00,7.07,7.07,7.05,7.07,105200.0,5.5148,5.5148,5.4992,5.5148,105200.0
2005-01-13 11:30:00,7.07,7.09,7.06,7.07,138000.0,5.5148,5.5304,5.507,5.5148,138000.0
2005-01-13 12:00:00,7.07,7.16,7.07,7.16,228400.0,5.5148,5.585,5.5148,5.585,228400.0
2005-01-13 12:30:00,7.16,7.19,7.16,7.18,321600.0,5.585,5.6084,5.585,5.6006,321600.0
2005-01-13 13:00:00,7.17,7.19,7.17,7.19,197600.0,5.5928,5.6084,5.5928,5.6084,197600.0
2005-01-13 13:30:00,7.19,7.21,7.19,7.21,160000.0,5.6084,5.624,5.6084,5.624,160000.0
2005-01-13 14:00:00,7.21,7.22,7.19,7.2,243600.0,5.624,5.6318,5.6084,5.6162,243600.0
2005-01-13 14:30:00,7.2,7.21,7.18,7.18,204400.0,5.6162,5.624,5.6006,5.6006,204400.0
2005-01-13 15:00:00,7.18,7.19,7.16,7.16,212000.0,5.6006,5.6084,5.585,5.585,212000.0
2005-01-13 15:30:00,7.16,7.16,7.13,7.13,450000.0,5.585,5.585,5.5616,5.5616,450000.0
2005-01-14 09:30:00,7.14,7.18,7.13,7.18,224800.0,5.5694,5.6006,5.5616,5.6006,224800.0
2005-01-14 10:00:00,7.17,7.21,7.14,7.21,154400.0,5.5928,5.624,5.5694,5.624,154400.0
2005-01-14 10:30:00,7.21,7.22,7.18,7.19,153600.0,5.624,5.6318,5.6006,5.6084,153600.0
2005-01-14 11:00:00,7.19,7.19,7.17,7.18,103200.0,5.6084,5.6084,5.5928,5.6006,103200.0
2005-01-14 11:30:00,7.18,7.19,7.15,7.16,2116400.0,5.6006,5.6084,5.5772,5.585,2116400.0
2005-01-14 12:00:00,7.15,7.19,7.15,7.19,105600.0,5.5772,5.6084,5.5772,5.6084,105600.0
2005-01-14 12:30:00,7.19,7.21,7.19,7.19,55200.0,5.6084,5.624,5.6084,5.6084,55200.0
2005-01-14 13:00:00,7.19,7.21,7.19,7.21,392800.0,5.6084,5.624,5.6084,5.624,392800.0
2005-01-14 13:30:00,7.2,7.2,7.16,7.2,72800.0,5.6162,5.6162,5.585,5.6162,72800.0
2005-01-14 14:00:00,7.2,7.21,7.19,7.19,283200.0,5.6162,5.624,5.6084,5.6084,283200.0
2005-01-14 14:30:00,7.19,7.21,7.18,7.2,448400.0,5.6084,5.624,5.6006,5.6162,448400.0
2005-01-14 15:00:00,7.2,7.2,7.18,7.19,100000.0,5.6162,5.6162,5.6006,5.6084,100000.0
2005-01-14 15:30:00,7.19,7.21,7.19,7.21,227600.0,5.6084,5.624,5.6084,5.624,227600.0
2005-01-18 09:30:00,7.17,7.21,7.15,7.18,244000.0,5.5928,5.624,5.5772,5.6006,244000.0
2005-01-18 10:00:00,7.19,7.22,7.19,7.21,171600.0,5.6084,5.6318,5.6084,5.624,171600.0
2005-01-18 10:30:00,7.21,7.24,7.21,7.24,248000.0,5.624,5.6474,5.624,5.6474,248000.0
2005-01-18 11:00:00,7.24,7.3,7.24,7.29,286000.0,5.6474,5.6942,5.6474,5.6864,286000.0
2005-01-18 11:30:00,7.29,7.34,7.29,7.31,303200.0,5.6864,5.7254,5.6864,5.702,303200.0
2005-01-18 12:00:00,7.31,7.33,7.3,7.31,134800.0,5.702,5.7176,5.6942,5.702,134800.0
2005-01-18 12:30:00,7.31,7.32,7.3,7.31,190800.0,5.702,5.7098,5.6942,5.702,190800.0
2005-01-18 13:00:00,7.31,7.32,7.31,7.32,113600.0,5.702,5.7098,5.702,5.7098,113600.0
2005-01-18 13:30:00,7.32,7.33,7.32,7.33,346400.0,5.7098,5.7176,5.7098,5.7176,346400.0
2005-01-18 14:00:00,7.33,7.38,7.33,7.38,656800.0,5.7176,5.7566,5.7176,5.7566,656800.0
2005-01-18 14:30:00,7.38,7.42,7.38,7.39,782800.0,5.7566,5.7878,5.7566,5.7644,782800.0
2005-01-18 15:00:00,7.39,7.46,7.39,7.44,859600.0,5.7644,5.819,5.7644,5.8034,859600.0
2005-01-18 15:30:00,7.43,7.48,7.43,7.47,706400.0,5.7956,5.8346,5.7956,5.8268,706400.0
2005-01-19 09:30:00,7.35,7.47,7.32,7.4,596000.0,5.7332,5.8268,5.7098,5.7722,596000.0
2005-01-19 10:00:00,7.41,7.42,7.36,7.4,548000.0,5.78,5.7878,5.741,5.7722,548000.0
2005-01-19 10:30:00,7.4,7.41,7.35,7.36,224800.0,5.7722,5.78,5.7332,5.741,224800.0
2005-01-19 11:00:00,7.36,7.41,7.35,7.41,479600.0,5.741,5.78,5.7332,5.78,479600.0
2005-01-19 11:30:00,7.41,7.41,7.38,7.4,283600.0,5.78,5.78,5.7566,5.7722,283600.0
2005-01-19 12:00:00,7.4,7.42,7.4,7.42,219600.0,5.7722,5.7878,5.7722,5.7878,219600.0
2005-01-19 12:30:00,7.42,7.42,7.4,7.41,134400.0,5.7878,5.7878,5.7722,5.78,134400.0
2005-01-19 13:00:00,7.41,7.41,7.4,7.4,173200.0,5.78,5.78,5.7722,5.7722,173200.0
2005-01-19 13:30:00,7.4,7.4,7.39,7.4,232000.0,5.7722,5.7722,5.7644,5.7722,232000.0
2005-01-19 14:00:00,7.4,7.42,7.4,7.4,340800.0,5.7722,5.7878,5.7722,5.7722,340800.0
2005-01-19 14:30:00,7.4,7.41,7.4,7.4,524800.0,5.7722,5.78,5.7722,5.7722,524800.0
2005-01-19 15:00:00,7.4,7.41,7.37,7.37,598400.0,5.7722,5.78,5.7488,5.7488,598400.0
2005-01-19 15:30:00,7.37,7.4,7.36,7.37,668800.0,5.7488,5.7722,5.741,5.7488,668800.0
2005-01-20 09:30:00,7.41,7.42,7.35,7.38,295600.0,5.78,5.7878,5.7332,5.7566,295600.0
2005-01-20 10:00:00,7.38,7.4,7.37,7.38,246800.0,5.7566,5.7722,5.7488,5.7566,246800.0
2005-01-20 10:30:00,7.38,7.39,7.37,7.39,98800.0,5.7566,5.7644,5.7488,5.7644,98800.0
2005-01-20 11:00:00,7.39,7.4,7.38,7.38,154400.0,5.7644,5.7722,5.7566,5.7566,154400.0
2005-01-20 11:30:00,7.38,7.4,7.36,7.37,166400.0,5.7566,5.7722,5.741,5.7488,166400.0
2005-01-20 12:00:00,7.37,7.4,7.36,7.38,178000.0,5.7488,5.7722,5.741,5.7566,178000.0
2005-01-20 12:30:00,7.38,7.38,7.36,7.36,124800.0,5.7566,5.7566,5.741,5.741,124800.0
2005-01-20 13:00:00,7.36,7.37,7.33,7.36,247600.0,5.741,5.7488,5.7176,5.741,247600.0
2005-01-20 13:30:00,7.35,7.38,7.35,7.38,140800.0,5.7332,5.7566,5.7332,5.7566,140800.0
2005-01-20 14:00:00,7.37,7.4,7.37,7.38,186800.0,5.7488,5.7722,5.7488,5.7566,186800.0
2005-01-20 14:30:00,7.38,7.39,7.36,7.38,220000.0,5.7566,5.7644,5.741,5.7566,220000.0
2005-01-20 15:00:00,7.37,7.38,7.34,7.35,213600.0,5.7488,5.7566,5.7254,5.7332,213600.0
2005-01-20 15:30:00,7.35,7.37,7.32,7.33,869600.0,5.7332,5.7488,5.7098,5.7176,869600.0
2005-01-21 09:30:00,7.31,7.37,7.29,7.37,443600.0,5.702,5.7488,5.6864,5.7488,443600.0
2005-01-21 10:00:00,7.36,7.37,7.31,7.36,230000.0,5.741,5.7488,5.702,5.741,230000.0
2005-01-21 10:30:00,7.36,7.36,7.31,7.31,160400.0,5.741,5.741,5.702,5.702,160400.0
2005-01-21 11:00:00,7.31,7.34,7.31,7.33,168000.0,5.702,5.7254,5.702,5.7176,168000.0
2005-01-21 11:30:00,7.33,7.34,7.29,7.29,82400.0,5.7176,5.7254,5.6864,5.6864,82400.0
2005-01-21 12:00:00,7.29,7.3,7.28,7.28,146400.0,5.6864,5.6942,5.6786,5.6786,146400.0
2005-01-21 12:30:00,7.28,7.28,7.25,7.26,150800.0,5.6786,5.6786,5.6552,5.663,150800.0
2005-01-21 13:00:00,7.27,7.28,7.25,7.27,185200.0,5.6708,5.6786,5.6552,5.6708,185200.0
2005-01-21 13:30:00,7.27,7.27,7.18,7.19,448800.0,5.6708,5.6708,5.6006,5.6084,448800.0
2005-01-21 14:00:00,7.19,7.22,7.18,7.21,197200.0,5.6084,5.6318,5.6006,5.624,197200.0
2005-01-21 14:30:00,7.21,7.21,7.18,7.19,146800.0,5.624,5.624,5.6006,5.6084,146800.0
2005-01-21 15:00:00,7.19,7.2,7.19,7.2,255200.0,5.6084,5.6162,5.6084,5.6162,255200.0
2005-01-21 15:30:00,7.2,7.21,7.15,7.16,408800.0,5.6162,5.624,5.5772,5.585,408800.0
2005-01-24 09:30:00,7.14,7.24,7.13,7.18,393200.0,5.5694,5.6474,5.5616,5.6006,393200.0
2005-01-24 10:00:00,7.17,7.21,7.15,7.19,346000.0,5.5928,5.624,5.5772,5.6084,346000.0
2005-01-24 10:30:00,7.2,7.21,7.16,7.18,235600.0,5.6162,5.624,5.585,5.6006,235600.0
2005-01-24 11:00:00,7.18,7.21,7.16,7.19,244000.0,5.6006,5.624,5.585,5.6084,244000.0
2005-01-24 11:30:00,7.19,7.2,7.15,7.16,279200.0,5.6084,5.6162,5.5772,5.585,279200.0
2005-01-24 12:00:00,7.16,7.2,7.13,7.2,195600.0,5.585,5.6162,5.5616,5.6162,195600.0
2005-01-24 12:30:00,7.19,7.23,7.16,7.23,260400.0,5.6084,5.6396,5.585,5.6396,260400.0
2005-01-24 13:00:00,7.23,7.27,7.23,7.24,304000.0,5.6396,5.6708,5.6396,5.6474,304000.0
2005-01-24 13:30:00,7.24,7.24,7.2,7.21,182800.0,5.6474,5.6474,5.6162,5.624,182800.0
2005-01-24 14:00:00,7.21,7.21,7.18,7.18,207600.0,5.624,5.624,5.6006,5.6006,207600.0
2005-01-24 14:30:00,7.18,7.2,7.15,7.16,325200.0,5.6006,5.6162,5.5772,5.585,325200.0
2005-01-24 15:00:00,7.16,7.19,7.15,7.16,600000.0,5.585,5.6084,5.5772,5.585,600000.0
2005-01-24 15:30:00,7.16,7.18,7.15,7.17,570800.0,5.585,5.6006,5.5772,5.5928,570800.0
2005-01-25 09:30:00,7.28,7.3,7.17,7.23,819600.0,5.6786,5.6942,5.5928,5.6396,819600.0
2005-01-25 10:00:00,7.24,7.25,7.22,7.25,395200.0,5.6474,5.6552,5.6318,5.6552,395200.0
2005-01-25 10:30:00,7.25,7.3,7.24,7.3,605200.0,5.6552,5.6942,5.6474,5.6942,605200.0
2005-01-25 11:00:00,7.3,7.32,7.28,7.31,262000.0,5.6942,5.7098,5.6786,5.702,262000.0
2005-01-25 11:30:00,7.31,7.32,7.29,7.3,280400.0,5.702,5.7098,5.6864,5.6942,280400.0
2005-01-25 12:00:00,7.3,7.31,7.3,7.31,172400.0,5.6942,5.702,5.6942,5.702,172400.0
2005-01-25 12:30:00,7.31,7.33,7.3,7.32,496400.0,5.702,5.7176,5.6942,5.7098,496400.0
2005-01-25 13:00:00,7.33,7.38,7.32,7.36,454000.0,5.7176,5.7566,5.7098,5.741,454000.0
2005-01-25 13:30:00,7.36,7.38,7.36,7.36,440000.0,5.741,5.7566,5.741,5.741,440000.0
2005-01-25 14:00:00,7.36,7.37,7.33,7.34,355600.0,5.741,5.7488,5.7176,5.7254,355600.0
2005-01-25 14:30:00,7.34,7.34,7.3,7.31,328400.0,5.7254,5.7254,5.6942,5.702,328400.0
2005-01-25 15:00:00,7.31,7.33,7.29,7.3,569200.0,5.702,5.7176,5.6864,5.6942,569200.0
2005-01-25 15:30:00,7.3,7.32,7.3,7.32,723600.0,5.6942,5.7098,5.6942,5.7098,723600.0
2005-01-26 09:30:00,7.33,7.42,7.25,7.29,781200.0,5.7176,5.7878,5.6552,5.6864,781200.0
2005-01-26 10:00:00,7.3,7.31,7.28,7.3,518400.0,5.6942,5.702,5.6786,5.6942,518400.0
2005-01-26 10:30:00,7.29,7.3,7.28,7.29,290800.0,5.6864,5.6942,5.6786,5.6864,290800.0
2005-01-26 11:00:00,7.29,7.3,7.25,7.25,303200.0,5.6864,5.6942,5.6552,5.6552,303200.0
2005-01-26 11:30:00,7.26,7.26,7.2,7.21,528000.0,5.663,5.663,5.6162,5.624,528000.0
2005-01-26 12:00:00,7.21,7.24,7.21,7.21,118400.0,5.624,5.6474,5.624,5.624,118400.0
2005-01-26 12:30:00,7.21,7.22,7.18,7.19,304400.0,5.624,5.6318,5.6006,5.6084,304400.0
2005-01-26 13:00:00,7.19,7.23,7.18,7.2,307600.0,5.6084,5.6396,5.6006,5.6162,307600.0
2005-01-26 13:30:00,7.2,7.22,7.18,7.22,488400.0,5.6162,5.6318,5.6006,5.6318,488400.0
2005-01-26 14:00:00,7.22,7.24,7.2,7.21,360000.0,5.6318,5.6474,5.6162,5.624,360000.0
2005-01-26 14:30:00,7.21,7.21,7.18,7.18,273600.0,5.624,5.624,5.6006,5.6006,273600.0
2005-01-26 15:00:00,7.18,7.2,7.18,7.19,333200.0,5.6006,5.6162,5.6006,5.6084,333200.0
2005-01-26 15:30:00,7.19,7.25,7.19,7.22,614400.0,5.6084,5.6552,5.6084,5.6318,614400.0
2005-01-27 09:30:00,7.17,7.18,7.13,7.15,502800.0,5.5928,5.6006,5.5616,5.5772,502800.0
2005-01-27 10:00:00,7.15,7.18,7.14,7.17,405600.0,5.5772,5.6006,5.5694,5.5928,405600.0
2005-01-27 10:30:00,7.17,7.24,7.16,7.22,510400.0,5.5928,5.6474,5.585,5.6318,510400.0
2005-01-27 11:00:00,7.22,7.23,7.2,7.23,262400.0,5.6318,5.6396,5.6162,5.6396,262400.0
2005-01-27 11:30:00,7.22,7.24,7.22,7.23,195600.0,5.6318,5.6474,5.6318,5.6396,195600.0
2005-01-27 12:00:00,7.24,7.24,7.18,7.18,229600.0,5.6474,5.6474,5.6006,5.6006,229600.0
2005-01-27 12:30:00,7.18,7.2,7.18,7.19,43600.0,5.6006,5.6162,5.6006,5.6084,43600.0
2005-01-27 13:00:00,7.19,7.19,7.14,7.17,150400.0,5.6084,5.6084,5.5694,5.5928,150400.0
2005-01-27 13:30:00,7.17,7.19,7.15,7.16,136800.0,5.5928,5.6084,5.5772,5.585,136800.0
2005-01-27 14:00:00,7.16,7.18,7.15,7.18,186400.0,5.585,5.6006,5.5772,5.6006,186400.0
2005-01-27 14:30:00,7.18,7.2,7.15,7.16,212800.0,5.6006,5.6162,5.5772,5.585,212800.0
2005-01-27 15:00:00,7.16,7.2,7.15,7.2,281200.0,5.585,5.6162,5.5772,5.6162,281200.0
2005-01-27 15:30:00,7.2,7.22,7.18,7.2,338800.0,5.6162,5.6318,5.6006,5.6162,338800.0
2005-01-28 09:30:00,7.15,7.18,7.02,7.08,934000.0,5.5772,5.6006,5.4758,5.5226,934000.0
2005-01-28 10:00:00,7.07,7.08,7.03,7.04,400000.0,5.5148,5.5226,5.4836,5.4914,400000.0
2005-01-28 10:30:00,7.04,7.09,7.02,7.03,632000.0,5.4914,5.5304,5.4758,5.4836,632000.0
2005-01-28 11:00:00,7.03,7.04,6.95,6.95,568800.0,5.4836,5.4914,5.4212,5.4212,568800.0
2005-01-28 11:30:00,6.95,7.01,6.9,7.0,537600.0,5.4212,5.468,5.3822,5.4602,537600.0
2005-01-28 12:00:00,7.0,7.04,7.0,7.03,171600.0,5.4602,5.4914,5.4602,5.4836,171600.0
2005-01-28 12:30:00,7.03,7.04,7.03,7.03,198000.0,5.4836,5.4914,5.4836,5.4836,198000.0
2005-01-28 13:00:00,7.03,7.03,6.98,6.99,405200.0,5.4836,5.4836,5.4446,5.4524,405200.0
2005-01-28 13:30:00,6.99,6.99,6.97,6.97,272800.0,5.4524,5.4524,5.4368,5.4368,272800.0
2005-01-28 14:00:00,6.97,6.99,6.95,6.98,1573200.0,5.4368,5.4524,5.4212,5.4446,1573200.0
2005-01-28 14:30:00,6.98,7.0,6.98,6.99,1293200.0,5.4446,5.4602,5.4446,5.4524,1293200.0
2005-01-28 15:00:00,6.99,6.99,6.91,6.95,914800.0,5.4524,5.4524,5.39,5.4212,914800.0
2005-01-28 15:30:00,6.95,7.01,6.94,6.97,2270400.0,5.4212,5.468,5.4134,5.4368,2270400.0
2005-01-31 09:30:00,7.03,7.08,7.02,7.05,626400.0,5.4836,5.5226,5.4758,5.4992,626400.0
2005-01-31 10:00:00,7.05,7.09,7.04,7.05,745600.0,5.4992,5.5304,5.4914,5.4992,745600.0
2005-01-31 10:30:00,7.05,7.07,7.05,7.06,234400.0,5.4992,5.5148,5.4992,5.507,234400.0
2005-01-31 11:00:00,7.06,7.08,7.04,7.08,688000.0,5.507,5.5226,5.4914,5.5226,688000.0
2005-01-31 11:30:00,7.08,7.09,7.07,7.08,301600.0,5.5226,5.5304,5.5148,5.5226,301600.0
2005-01-31 12:00:00,7.09,7.11,7.08,7.1,301600.0,5.5304,5.546,5.5226,5.5382,301600.0
2005-01-31 12:30:00,7.1,7.11,7.09,7.1,498400.0,5.5382,5.546,5.5304,5.5382,498400.0
2005-01-31 13:00:00,7.1,7.11,7.09,7.11,246400.0,5.5382,5.546,5.5304,5.546,246400.0
2005-01-31 13:30:00,7.11,7.11,7.09,7.1,317600.0,5.546,5.546,5.5304,5.5382,317600.0
2005-01-31 14:00:00,7.1,7.12,7.1,7.11,395200.0,5.5382,5.5538,5.5382,5.546,395200.0
2005-01-31 14:30:00,7.11,7.13,7.08,7.08,585200.0,5.546,5.5616,5.5226,5.5226,585200.0
2005-01-31 15:00:00,7.08,7.14,7.08,7.14,495200.0,5.5226,5.5694,5.5226,5.5694,495200.0
2005-01-31 15:30:00,7.14,7.17,7.12,7.16,715600.0,5.5694,5.5928,5.5538,5.585,715600.0
2005-02-01 09:30:00,7.19,7.26,7.15,7.26,820400.0,5.6084,5.663,5.5772,5.663,820400.0
2005-02-01 10:00:00,7.25,7.35,7.23,7.3,702000.0,5.6552,5.7332,5.6396,5.6942,702000.0
2005-02-01 10:30:00,7.3,7.3,7.25,7.26,364800.0,5.6942,5.6942,5.6552,5.663,364800.0
2005-02-01 11:00:00,7.26,7.28,7.25,7.27,307600.0,5.663,5.6786,5.6552,5.6708,307600.0
2005-02-01 11:30:00,7.26,7.33,7.26,7.32,430000.0,5.663,5.7176,5.663,5.7098,430000.0
2005-02-01 12:00:00,7.32,7.32,7.31,7.31,137600.0,5.7098,5.7098,5.702,5.702,137600.0
2005-02-01 12:30:00,7.31,7.31,7.28,7.29,167600.0,5.702,5.702,5.6786,5.6864,167600.0
2005-02-01 13:00:00,7.29,7.29,7.26,7.27,224400.0,5.6864,5.6864,5.663,5.6708,224400.0
2005-02-01 13:30:00,7.27,7.3,7.27,7.3,344800.0,5.6708,5.6942,5.6708,5.6942,344800.0
2005-02-01 14:00:00,7.3,7.3,7.28,7.29,261600.0,5.6942,5.6942,5.6786,5.6864,261600.0
2005-02-01 14:30:00,7.29,7.33,7.29,7.3,281600.0,5.6864,5.7176,5.6864,5.6942,281600.0
2005-02-01 15:00:00,7.3,7.3,7.27,7.28,565200.0,5.6942,5.6942,5.6708,5.6786,565200.0
2005-02-01 15:30:00,7.28,7.3,7.27,7.29,744800.0,5.6786,5.6942,5.6708,5.6864,744800.0
2005-02-02 09:30:00,7.3,7.37,7.3,7.32,229200.0,5.6942,5.7488,5.6942,5.7098,229200.0
2005-02-02 10:00:00,7.32,7.36,7.3,7.33,307600.0,5.7098,5.741,5.6942,5.7176,307600.0
2005-02-02 10:30:00,7.33,7.38,7.32,7.36,187200.0,5.7176,5.7566,5.7098,5.741,187200.0
2005-02-02 11:00:00,7.36,7.36,7.35,7.36,156800.0,5.741,5.741,5.7332,5.741,156800.0
2005-02-02 11:30:00,7.36,7.36,7.32,7.34,277200.0,5.741,5.741,5.7098,5.7254,277200.0
2005-02-02 12:00:00,7.35,7.35,7.31,7.32,146400.0,5.7332,5.7332,5.702,5.7098,146400.0
2005-02-02 12:30:00,7.31,7.34,7.31,7.34,65200.0,5.702,5.7254,5.702,5.7254,65200.0
2005-02-02 13:00:00,7.34,7.35,7.33,7.33,77600.0,5.7254,5.7332,5.7176,5.7176,77600.0
2005-02-02 13:30:00,7.33,7.34,7.33,7.34,63200.0,5.7176,5.7254,5.7176,5.7254,63200.0
2005-02-02 14:00:00,7.34,7.4,7.33,7.39,447600.0,5.7254,5.7722,5.7176,5.7644,447600.0
2005-02-02 14:30:00,7.38,7.4,7.33,7.34,542000.0,5.7566,5.7722,5.7176,5.7254,542000.0
2005-02-02 15:00:00,7.34,7.37,7.32,7.34,329600.0,5.7254,5.7488,5.7098,5.7254,329600.0
2005-02-02 15:30:00,7.34,7.45,7.33,7.39,1028800.0,5.7254,5.8112,5.7176,5.7644,1028800.0
2005-02-03 09:30:00,7.36,7.36,7.18,7.28,1224800.0,5.741,5.741,5.6006,5.6786,1224800.0
2005-02-03 10:00:00,7.27,7.32,7.26,7.3,366800.0,5.6708,5.7098,5.663,5.6942,366800.0
2005-02-03 10:30:00,7.3,7.34,7.26,7.28,543200.0,5.6942,5.7254,5.663,5.6786,543200.0
2005-02-03 11:00:00,7.27,7.28,7.23,7.25,652400.0,5.6708,5.6786,5.6396,5.6552,652400.0
2005-02-03 11:30:00,7.24,7.25,7.22,7.24,482000.0,5.6474,5.6552,5.6318,5.6474,482000.0
2005-02-03 12:00:00,7.24,7.24,7.22,7.24,241600.0,5.6474,5.6474,5.6318,5.6474,241600.0
2005-02-03 12:30:00,7.24,7.25,7.21,7.22,182000.0,5.6474,5.6552,5.624,5.6318,182000.0
2005-02-03 13:00:00,7.22,7.24,7.2,7.21,111600.0,5.6318,5.6474,5.6162,5.624,111600.0
2005-02-03 13:30:00,7.21,7.25,7.21,7.25,196000.0,5.624,5.6552,5.624,5.6552,196000.0
2005-02-03 14:00:00,7.25,7.25,7.23,7.23,124400.0,5.6552,5.6552,5.6396,5.6396,124400.0
2005-02-03 14:30:00,7.23,7.24,7.21,7.22,143600.0,5.6396,5.6474,5.624,5.6318,143600.0
2005-02-03 15:00:00,7.22,7.26,7.2,7.26,536800.0,5.6318,5.663,5.6162,5.663,536800.0
2005-02-03 15:30:00,7.26,7.28,7.24,7.25,953200.0,5.663,5.6786,5.6474,5.6552,953200.0
2005-02-04 09:30:00,7.28,7.28,7.17,7.28,524000.0,5.6786,5.6786,5.5928,5.6786,524000.0
2005-02-04 10:00:00,7.28,7.33,7.23,7.25,311200.0,5.6786,5.7176,5.6396,5.6552,311200.0
2005-02-04 10:30:00,7.24,7.25,7.23,7.24,110000.0,5.6474,5.6552,5.6396,5.6474,110000.0
2005-02-04 11:00:00,7.24,7.24,7.21,7.22,127200.0,5.6474,5.6474,5.624,5.6318,127200.0
2005-02-04 11:30:00,7.22,7.22,7.21,7.22,55600.0,5.6318,5.6318,5.624,5.6318,55600.0
2005-02-04 12:00:00,7.22,7.22,7.21,7.21,102800.0,5.6318,5.6318,5.624,5.624,102800.0
2005-02-04 12:30:00,7.21,7.23,7.21,7.23,56400.0,5.624,5.6396,5.624,5.6396,56400.0
2005-02-04 13:00:00,7.23,7.23,7.22,7.23,90800.0,5.6396,5.6396,5.6318,5.6396,90800.0
2005-02-04 13:30:00,7.23,7.25,7.23,7.24,180800.0,5.6396,5.6552,5.6396,5.6474,180800.0
2005-02-04 14:00:00,7.24,7.25,7.23,7.24,108000.0,5.6474,5.6552,5.6396,5.6474,108000.0
2005-02-04 14:30:00,7.24,7.26,7.21,7.24,187600.0,5.6474,5.663,5.624,5.6474,187600.0
2005-02-04 15:00:00,7.24,7.26,7.23,7.26,154800.0,5.6474,5.663,5.6396,5.663,154800.0
2005-02-04 15:30:00,7.26,7.27,7.24,7.25,668800.0,5.663,5.6708,5.6474,5.6552,668800.0
2005-02-07 09:30:00,7.23,7.29,7.21,7.26,549600.0,5.6396,5.6864,5.624,5.663,549600.0
2005-02-07 10:00:00,7.26,7.28,7.25,7.25,216000.0,5.663,5.6786,5.6552,5.6552,216000.0
2005-02-07 10:30:00,7.26,7.27,7.23,7.24,368000.0,5.663,5.6708,5.6396,5.6474,368000.0
2005-02-07 11:00:00,7.25,7.25,7.21,7.22,175600.0,5.6552,5.6552,5.624,5.6318,175600.0
2005-02-07 11:30:00,7.22,7.23,7.18,7.19,318800.0,5.6318,5.6396,5.6006,5.6084,318800.0
2005-02-07 12:00:00,7.19,7.2,7.15,7.16,218400.0,5.6084,5.6162,5.5772,5.585,218400.0
2005-02-07 12:30:00,7.16,7.18,7.15,7.18,175200.0,5.585,5.6006,5.5772,5.6006,175200.0
2005-02-07 13:00:00,7.17,7.18,7.16,7.16,131600.0,5.5928,5.6006,5.585,5.585,131600.0
2005-02-07 13:30:00,7.16,7.17,7.14,7.14,179200.0,5.585,5.5928,5.5694,5.5694,179200.0
2005-02-07 14:00:00,7.14,7.17,7.14,7.16,130000.0,5.5694,5.5928,5.5694,5.585,130000.0
2005-02-07 14:30:00,7.16,7.21,7.15,7.2,135200.0,5.585,5.624,5.5772,5.6162,135200.0
2005-02-07 15:00:00,7.2,7.2,7.18,7.2,300000.0,5.6162,5.6162,5.6006,5.6162,300000.0
2005-02-07 15:30:00,7.2,7.21,7.15,7.16,1210000.0,5.6162,5.624,5.5772,5.585,1210000.0
2005-02-08 09:30:00,7.17,7.18,7.02,7.1,742000.0,5.5928,5.6006,5.4758,5.5382,742000.0
2005-02-08 10:00:00,7.1,7.1,7.05,7.06,714400.0,5.5382,5.5382,5.4992,5.507,714400.0
2005-02-08 10:30:00,7.06,7.07,7.03,7.03,426400.0,5.507,5.5148,5.4836,5.4836,426400.0
2005-02-08 11:00:00,7.03,7.04,7.02,7.02,157600.0,5.4836,5.4914,5.4758,5.4758,157600.0
2005-02-08 11:30:00,7.02,7.05,7.01,7.02,276400.0,5.4758,5.4992,5.468,5.4758,276400.0
2005-02-08 12:00:00,7.02,7.05,7.01,7.01,312000.0,5.4758,5.4992,5.468,5.468,312000.0
2005-02-08 12:30:00,7.01,7.04,6.99,7.03,438400.0,5.468,5.4914,5.4524,5.4836,438400.0
2005-02-08 13:00:00,7.03,7.04,7.02,7.04,132400.0,5.4836,5.4914,5.4758,5.4914,132400.0
2005-02-08 13:30:00,7.04,7.04,6.99,7.0,181200.0,5.4914,5.4914,5.4524,5.4602,181200.0
2005-02-08 14:00:00,7.01,7.02,6.99,6.99,703200.0,5.468,5.4758,5.4524,5.4524,703200.0
2005-02-08 14:30:00,6.99,7.0,6.97,6.99,522000.0,5.4524,5.4602,5.4368,5.4524,522000.0
2005-02-08 15:00:00,6.99,7.0,6.97,6.99,975600.0,5.4524,5.4602,5.4368,5.4524,975600.0
2005-02-08 15:30:00,6.99,7.0,6.97,7.0,1009200.0,5.4524,5.4602,5.4368,5.4602,1009200.0
2005-02-09 09:30:00,6.96,7.0,6.89,6.95,702400.0,5.429,5.4602,5.3744,5.4212,702400.0
2005-02-09 10:00:00,6.95,6.97,6.9,6.91,406800.0,5.4212,5.4368,5.3822,5.39,406800.0
2005-02-09 10:30:00,6.92,6.92,6.86,6.88,1442400.0,5.3978,5.3978,5.351,5.3666,1442400.0
2005-02-09 11:00:00,6.87,6.96,6.87,6.93,732800.0,5.3588,5.429,5.3588,5.4056,732800.0
2005-02-09 11:30:00,6.94,6.95,6.91,6.91,214800.0,5.4134,5.4212,5.39,5.39,214800.0
2005-02-09 12:00:00,6.91,6.94,6.9,6.94,280400.0,5.39,5.4134,5.3822,5.4134,280400.0
2005-02-09 12:30:00,6.94,6.97,6.93,6.97,212400.0,5.4134,5.4368,5.4056,5.4368,212400.0
2005-02-09 13:00:00,6.97,6.99,6.96,6.97,180800.0,5.4368,5.4524,5.429,5.4368,180800.0
2005-02-09 13:30:00,6.97,6.97,6.94,6.95,115600.0,5.4368,5.4368,5.4134,5.4212,115600.0
2005-02-09 14:00:00,6.96,6.96,6.92,6.95,165600.0,5.429,5.429,5.3978,5.4212,165600.0
2005-02-09 14:30:00,6.95,6.96,6.93,6.95,238800.0,5.4212,5.429,5.4056,5.4212,238800.0
2005-02-09 15:00:00,6.94,6.95,6.91,6.94,286400.0,5.4134,5.4212,5.39,5.4134,286400.0
2005-02-09 15:30:00,6.94,6.95,6.89,6.91,431200.0,5.4134,5.4212,5.3744,5.39,431200.0
2005-02-10 09:30:00,6.96,6.97,6.91,6.95,242000.0,5.429,5.4368,5.39,5.4212,242000.0
2005-02-10 10:00:00,6.94,6.97,6.92,6.92,941600.0,5.4134,5.4368,5.3978,5.3978,941600.0
2005-02-10 10:30:00,6.92,6.94,6.89,6.9,254400.0,5.3978,5.4134,5.3744,5.3822,254400.0
2005-02-10 11:00:00,6.9,6.9,6.87,6.87,205200.0,5.3822,5.3822,5.3588,5.3588,205200.0
2005-02-10 11:30:00,6.87,6.92,6.86,6.9,401600.0,5.3588,5.3978,5.351,5.3822,401600.0
2005-02-10 12:00:00,6.91,6.94,6.9,6.93,426800.0,5.39,5.4134,5.3822,5.4056,426800.0
2005-02-10 12:30:00,6.94,6.96,6.93,6.95,141600.0,5.4134,5.429,5.4056,5.4212,141600.0
2005-02-10 13:00:00,6.95,6.96,6.93,6.96,136400.0,5.4212,5.429,5.4056,5.429,136400.0
2005-02-10 13:30:00,6.96,6.97,6.95,6.96,316400.0,5.429,5.4368,5.4212,5.429,316400.0
2005-02-10 14:00:00,6.96,6.98,6.96,6.98,220800.0,5.429,5.4446,5.429,5.4446,220800.0
2005-02-10 14:30:00,6.98,6.99,6.93,6.96,400800.0,5.4446,5.4524,5.4056,5.429,400800.0
2005-02-10 15:00:00,6.96,6.98,6.95,6.98,276800.0,5.429,5.4446,5.4212,5.4446,276800.0
2005-02-10 15:30:00,6.98,6.98,6.96,6.96,770000.0,5.4446,5.4446,5.429,5.429,770000.0
2005-02-11 09:30:00,6.93,7.0,6.85,6.85,308800.0,5.4056,5.4602,5.3432,5.3432,308800.0
2005-02-11 10:00:00,6.85,6.86,6.81,6.85,479600.0,5.3432,5.351,5.312,5.3432,479600.0
2005-02-11 10:30:00,6.86,6.91,6.85,6.9,285600.0,5.351,5.39,5.3432,5.3822,285600.0
2005-02-11 11:00:00,6.9,6.99,6.89,6.98,382000.0,5.3822,5.4524,5.3744,5.4446,382000.0
2005-02-11 11:30:00,6.98,7.01,6.95,6.96,517200.0,5.4446,5.468,5.4212,5.429,517200.0
2005-02-11 12:00:00,6.97,6.98,6.95,6.97,346400.0,5.4368,5.4446,5.4212,5.4368,346400.0
2005-02-11 12:30:00,6.97,7.0,6.96,6.98,352000.0,5.4368,5.4602,5.429,5.4446,352000.0
2005-02-11 13:00:00,6.98,6.98,6.97,6.97,178800.0,5.4446,5.4446,5.4368,5.4368,178800.0
2005-02-11 13:30:00,6.97,7.01,6.97,7.0,202000.0,5.4368,5.468,5.4368,5.4602,202000.0
2005-02-11 14:00:00,6.99,6.99,6.97,6.98,166000.0,5.4524,5.4524,5.4368,5.4446,166000.0
2005-02-11 14:30:00,6.97,6.99,6.97,6.97,164000.0,5.4368,5.4524,5.4368,5.4368,164000.0
2005-02-11 15:00:00,6.97,6.98,6.95,6.96,189600.0,5.4368,5.4446,5.4212,5.429,189600.0
2005-02-11 15:30:00,6.97,6.97,6.93,6.95,460800.0,5.4368,5.4368,5.4056,5.4212,460800.0
2005-02-14 09:30:00,6.93,6.98,6.89,6.93,266400.0,5.4056,5.4446,5.3744,5.4056,266400.0
2005-02-14 10:00:00,6.93,6.97,6.9,6.96,149600.0,5.4056,5.4368,5.3822,5.429,149600.0
2005-02-14 10:30:00,6.95,7.0,6.95,6.96,241600.0,5.4212,5.4602,5.4212,5.429,241600.0
2005-02-14 11:00:00,6.97,6.98,6.96,6.98,202000.0,5.4368,5.4446,5.429,5.4446,202000.0
2005-02-14 11:30:00,6.97,6.98,6.96,6.96,131600.0,5.4368,5.4446,5.429,5.429,131600.0
2005-02-14 12:00:00,6.96,6.96,6.95,6.95,27600.0,5.429,5.429,5.4212,5.4212,27600.0
2005-02-14 12:30:00,6.95,6.96,6.95,6.96,47600.0,5.4212,5.429,5.4212,5.429,47600.0
2005-02-14 13:00:00,6.96,6.96,6.94,6.94,66400.0,5.429,5.429,5.4134,5.4134,66400.0
2005-02-14 13:30:00,6.94,6.95,6.92,6.92,153200.0,5.4134,5.4212,5.3978,5.3978,153200.0
2005-02-14 14:00:00,6.92,6.93,6.89,6.91,126800.0,5.3978,5.4056,5.3744,5.39,126800.0
2005-02-14 14:30:00,6.91,6.93,6.91,6.93,87600.0,5.39,5.4056,5.39,5.4056,87600.0
2005-02-14 15:00:00,6.93,6.96,6.93,6.95,136800.0,5.4056,5.429,5.4056,5.4212,136800.0
2005-02-14 15:30:00,6.95,6.97,6.93,6.94,265600.0,5.4212,5.4368,5.4056,5.4134,265600.0
2005-02-15 09:30:00,6.93,7.01,6.93,7.01,426800.0,5.4056,5.468,5.4056,5.468,426800.0
2005-02-15 10:00:00,7.01,7.01,6.98,6.99,410000.0,5.468,5.468,5.4446,5.4524,410000.0
2005-02-15 10:30:00,6.99,7.0,6.97,6.98,468800.0,5.4524,5.4602,5.4368,5.4446,468800.0
2005-02-15 11:00:00,6.98,7.0,6.96,6.99,460400.0,5.4446,5.4602,5.429,5.4524,460400.0
2005-02-15 11:30:00,6.99,7.01,6.98,7.0,239600.0,5.4524,5.468,5.4446,5.4602,239600.0
2005-02-15 12:00:00,7.0,7.03,7.0,7.01,320800.0,5.4602,5.4836,5.4602,5.468,320800.0
2005-02-15 12:30:00,7.01,7.03,7.0,7.0,281200.0,5.468,5.4836,5.4602,5.4602,281200.0
2005-02-15 13:00:00,7.0,7.01,6.97,6.98,359600.0,5.4602,5.468,5.4368,5.4446,359600.0
2005-02-15 13:30:00,6.97,6.98,6.91,6.91,398400.0,5.4368,5.4446,5.39,5.39,398400.0
2005-02-15 14:00:00,6.91,6.94,6.9,6.93,336400.0,5.39,5.4134,5.3822,5.4056,336400.0
2005-02-15 14:30:00,6.93,6.95,6.91,6.93,306800.0,5.4056,5.4212,5.39,5.4056,306800.0
2005-02-15 15:00:00,6.93,6.94,6.92,6.93,221600.0,5.4056,5.4134,5.3978,5.4056,221600.0
2005-02-15 15:30:00,6.93,6.98,6.91,6.92,1098800.0,5.4056,5.4446,5.39,5.3978,1098800.0
2005-02-16 09:30:00,6.93,6.96,6.91,6.92,283200.0,5.4056,5.429,5.39,5.3978,283200.0
2005-02-16 10:00:00,6.91,6.92,6.89,6.92,358000.0,5.39,5.3978,5.3744,5.3978,358000.0
2005-02-16 10:30:00,6.92,6.92,6.86,6.87,155600.0,5.3978,5.3978,5.351,5.3588,155600.0
2005-02-16 11:00:00,6.87,6.88,6.87,6.87,156000.0,5.3588,5.3666,5.3588,5.3588,156000.0
2005-02-16 11:30:00,6.88,6.88,6.86,6.86,124800.0,5.3666,5.3666,5.351,5.351,124800.0
2005-02-16 12:00:00,6.86,6.87,6.85,6.86,288400.0,5.351,5.3588,5.3432,5.351,288400.0
2005-02-16 12:30:00,6.86,6.87,6.86,6.86,69200.0,5.351,5.3588,5.351,5.351,69200.0
2005-02-16 13:00:00,6.86,6.87,6.85,6.85,136400.0,5.351,5.3588,5.3432,5.3432,136400.0
2005-02-16 13:30:00,6.85,6.87,6.84,6.87,402800.0,5.3432,5.3588,5.3354,5.3588,402800.0
2005-02-16 14:00:00,6.87,6.91,6.87,6.87,363200.0,5.3588,5.39,5.3588,5.3588,363200.0
2005-02-16 14:30:00,6.87,6.9,6.85,6.89,454400.0,5.3588,5.3822,5.3432,5.3744,454400.0
2005-02-16 15:00:00,6.89,6.91,6.88,6.9,392400.0,5.3744,5.39,5.3666,5.3822,392400.0
2005-02-16 15:30:00,6.9,6.93,6.9,6.92,466800.0,5.3822,5.4056,5.3822,5.3978,466800.0
2005-02-17 09:30:00,6.95,6.96,6.9,6.92,298400.0,5.4212,5.429,5.3822,5.3978,298400.0
2005-02-17 10:00:00,6.92,6.94,6.91,6.93,336400.0,5.3978,5.4134,5.39,5.4056,336400.0
2005-02-17 10:30:00,6.93,6.93,6.9,6.91,805200.0,5.4056,5.4056,5.3822,5.39,805200.0
2005-02-17 11:00:00,6.91,6.95,6.9,6.95,323200.0,5.39,5.4212,5.3822,5.4212,323200.0
2005-02-17 11:30:00,6.95,6.97,6.95,6.96,135200.0,5.4212,5.4368,5.4212,5.429,135200.0
2005-02-17 12:00:00,6.96,7.03,6.96,6.99,512800.0,5.429,5.4836,5.429,5.4524,512800.0
2005-02-17 12:30:00,7.0,7.01,6.99,7.0,253600.0,5.4602,5.468,5.4524,5.4602,253600.0
2005-02-17 13:00:00,7.0,7.0,6.99,7.0,354000.0,5.4602,5.4602,5.4524,5.4602,354000.0
2005-02-17 13:30:00,7.0,7.0,6.98,6.99,244400.0,5.4602,5.4602,5.4446,5.4524,244400.0
2005-02-17 14:00:00,6.99,7.0,6.97,7.0,278000.0,5.4524,5.4602,5.4368,5.4602,278000.0
2005-02-17 14:30:00,7.0,7.0,6.94,6.95,289200.0,5.4602,5.4602,5.4134,5.4212,289200.0
2005-02-17 15:00:00,6.96,6.97,6.94,6.96,441600.0,5.429,5.4368,5.4134,5.429,441600.0
2005-02-17 15:30:00,6.96,6.99,6.95,6.96,502400.0,5.429,5.4524,5.4212,5.429,502400.0
2005-02-18 09:30:00,6.98,7.05,6.94,6.97,488800.0,5.4446,5.4992,5.4134,5.4368,488800.0
2005-02-18 10:00:00,6.97,7.04,6.97,7.0,272400.0,5.4368,5.4914,5.4368,5.4602,272400.0
2005-02-18 10:30:00,6.99,7.0,6.97,7.0,112800.0,5.4524,5.4602,5.4368,5.4602,112800.0
2005-02-18 11:00:00,7.0,7.0,6.97,6.98,163200.0,5.4602,5.4602,5.4368,5.4446,163200.0
2005-02-18 11:30:00,6.98,6.99,6.9,6.91,185200.0,5.4446,5.4524,5.3822,5.39,185200.0
2005-02-18 12:00:00,6.91,6.91,6.88,6.88,180400.0,5.39,5.39,5.3666,5.3666,180400.0
2005-02-18 12:30:00,6.88,6.92,6.88,6.91,287600.0,5.3666,5.3978,5.3666,5.39,287600.0
2005-02-18 13:00:00,6.91,6.91,6.9,6.91,103600.0,5.39,5.39,5.3822,5.39,103600.0
2005-02-18 13:30:00,6.91,6.91,6.89,6.9,128800.0,5.39,5.39,5.3744,5.3822,128800.0
2005-02-18 14:00:00,6.9,6.92,6.89,6.89,157600.0,5.3822,5.3978,5.3744,5.3744,157600.0
2005-02-18 14:30:00,6.9,6.92,6.89,6.91,77600.0,5.3822,5.3978,5.3744,5.39,77600.0
2005-02-18 15:00:00,6.9,6.91,6.9,6.9,147200.0,5.3822,5.39,5.3822,5.3822,147200.0
2005-02-18 15:30:00,6.9,6.91,6.88,6.89,398400.0,5.3822,5.39,5.3666,5.3744,398400.0
2005-02-22 09:30:00,6.84,6.87,6.79,6.85,660000.0,5.3354,5.3588,5.2964,5.3432,660000.0
2005-02-22 10:00:00,6.86,6.96,6.83,6.95,313600.0,5.351,5.429,5.3276,5.4212,313600.0
2005-02-22 10:30:00,6.96,6.97,6.9,6.9,233600.0,5.429,5.4368,5.3822,5.3822,233600.0
2005-02-22 11:00:00,6.9,6.91,6.88,6.89,251600.0,5.3822,5.39,5.3666,5.3744,251600.0
2005-02-22 11:30:00,6.89,6.89,6.86,6.86,101200.0,5.3744,5.3744,5.351,5.351,101200.0
2005-02-22 12:00:00,6.86,6.88,6.77,6.78,335600.0,5.351,5.3666,5.2808,5.2886,335600.0
2005-02-22 12:30:00,6.78,6.81,6.77,6.77,290800.0,5.2886,5.312,5.2808,5.2808,290800.0
2005-02-22 13:00:00,6.77,6.8,6.76,6.79,152800.0,5.2808,5.3042,5.273,5.2964,152800.0
2005-02-22 13:30:00,6.79,6.81,6.78,6.8,132400.0,5.2964,5.312,5.2886,5.3042,132400.0
2005-02-22 14:00:00,6.8,6.82,6.78,6.8,203200.0,5.3042,5.3198,5.2886,5.3042,203200.0
2005-02-22 14:30:00,6.8,6.81,6.8,6.81,130800.0,5.3042,5.312,5.3042,5.312,130800.0
2005-02-22 15:00:00,6.81,6.81,6.76,6.77,344800.0,5.312,5.312,5.273,5.2808,344800.0
2005-02-22 15:30:00,6.77,6.79,6.75,6.77,425600.0,5.2808,5.2964,5.2652,5.2808,425600.0
2005-02-23 09:30:00,6.81,6.9,6.79,6.85,252000.0,5.3218,5.3921,5.3061,5.353,252000.0
2005-02-23 10:00:00,6.85,6.87,6.81,6.84,160000.0,5.353,5.3687,5.3218,5.3452,160000.0
2005-02-23 10:30:00,6.85,6.85,6.79,6.81,118400.0,5.353,5.353,5.3061,5.3218,118400.0
2005-02-23 11:00:00,6.81,6.87,6.8,6.86,135600.0,5.3218,5.3687,5.314,5.3608,135600.0
2005-02-23 11:30:00,6.85,6.87,6.83,6.83,99200.0,5.353,5.3687,5.3374,5.3374,99200.0
2005-02-23 12:00:00,6.83,6.86,6.83,6.85,67200.0,5.3374,5.3608,5.3374,5.353,67200.0
2005-02-23 12:30:00,6.85,6.85,6.83,6.85,34000.0,5.353,5.353,5.3374,5.353,34000.0
2005-02-23 13:00:00,6.84,6.85,6.82,6.82,55600.0,5.3452,5.353,5.3296,5.3296,55600.0
2005-02-23 13:30:00,6.82,6.86,6.81,6.85,144000.0,5.3296,5.3608,5.3218,5.353,144000.0
2005-02-23 14:00:00,6.85,6.9,6.84,6.88,342000.0,5.353,5.3921,5.3452,5.3765,342000.0
2005-02-23 14:30:00,6.88,6.89,6.84,6.84,124400.0,5.3765,5.3843,5.3452,5.3452,124400.0
2005-02-23 15:00:00,6.84,6.87,6.84,6.85,289600.0,5.3452,5.3687,5.3452,5.353,289600.0
2005-02-23 15:30:00,6.85,6.85,6.8,6.81,358800.0,5.353,5.353,5.314,5.3218,358800.0
2005-02-24 09:30:00,6.76,6.82,6.74,6.76,315600.0,5.2827,5.3296,5.2671,5.2827,315600.0
2005-02-24 10:00:00,6.75,6.84,6.74,6.83,306000.0,5.2749,5.3452,5.2671,5.3374,306000.0
2005-02-24 10:30:00,6.83,6.9,6.81,6.82,494000.0,5.3374,5.3921,5.3218,5.3296,494000.0
2005-02-24 11:00:00,6.82,6.9,6.82,6.86,225200.0,5.3296,5.3921,5.3296,5.3608,225200.0
2005-02-24 11:30:00,6.85,6.86,6.83,6.83,67600.0,5.353,5.3608,5.3374,5.3374,67600.0
2005-02-24 12:00:00,6.83,6.83,6.81,6.83,89600.0,5.3374,5.3374,5.3218,5.3374,89600.0
2005-02-24 12:30:00,6.82,6.84,6.81,6.83,104000.0,5.3296,5.3452,5.3218,5.3374,104000.0
2005-02-24 13:00:00,6.82,6.86,6.82,6.84,80000.0,5.3296,5.3608,5.3296,5.3452,80000.0
2005-02-24 13:30:00,6.84,6.9,6.84,6.87,232000.0,5.3452,5.3921,5.3452,5.3687,232000.0
2005-02-24 14:00:00,6.87,6.93,6.85,6.93,244000.0,5.3687,5.4155,5.353,5.4155,244000.0
2005-02-24 14:30:00,6.93,6.95,6.92,6.93,451200.0,5.4155,5.4312,5.4077,5.4155,451200.0
2005-02-24 15:00:00,6.93,6.96,6.93,6.93,225200.0,5.4155,5.439,5.4155,5.4155,225200.0
2005-02-24 15:30:00,6.92,6.97,6.91,6.94,546400.0,5.4077,5.4468,5.3999,5.4234,546400.0
2005-02-25 09:30:00,6.94,6.96,6.84,6.86,414000.0,5.4234,5.439,5.3452,5.3608,414000.0
2005-02-25 10:00:00,6.86,6.9,6.86,6.88,470800.0,5.3608,5.3921,5.3608,5.3765,470800.0
2005-02-25 10:30:00,6.88,6.91,6.87,6.91,312800.0,5.3765,5.3999,5.3687,5.3999,312800.0
2005-02-25 11:00:00,6.91,6.93,6.89,6.91,239200.0,5.3999,5.4155,5.3843,5.3999,239200.0
2005-02-25 11:30:00,6.91,6.98,6.9,6.97,110800.0,5.3999,5.4546,5.3921,5.4468,110800.0
2005-02-25 12:00:00,6.97,6.97,6.92,6.92,129200.0,5.4468,5.4468,5.4077,5.4077,129200.0
2005-02-25 12:30:00,6.93,6.95,6.93,6.95,121600.0,5.4155,5.4312,5.4155,5.4312,121600.0
2005-02-25 13:00:00,6.95,6.95,6.94,6.94,120400.0,5.4312,5.4312,5.4234,5.4234,120400.0
2005-02-25 13:30:00,6.94,6.99,6.93,6.98,220400.0,5.4234,5.4624,5.4155,5.4546,220400.0
2005-02-25 14:00:00,6.99,7.05,6.98,7.01,379600.0,5.4624,5.5093,5.4546,5.4781,379600.0
2005-02-25 14:30:00,7.02,7.02,6.95,6.95,261200.0,5.4859,5.4859,5.4312,5.4312,261200.0
2005-02-25 15:00:00,6.95,7.01,6.95,6.98,297600.0,5.4312,5.4781,5.4312,5.4546,297600.0
2005-02-25 15:30:00,6.98,7.0,6.96,6.98,450800.0,5.4546,5.4702,5.439,5.4546,450800.0
2005-02-28 09:30:00,7.09,7.13,6.97,6.99,461600.0,5.5406,5.5718,5.4468,5.4624,461600.0
2005-02-28 10:00:00,6.98,7.0,6.96,6.98,104000.0,5.4546,5.4702,5.439,5.4546,104000.0
2005-02-28 10:30:00,6.98,6.99,6.97,6.99,124000.0,5.4546,5.4624,5.4468,5.4624,124000.0
2005-02-28 11:00:00,6.98,6.99,6.95,6.97,82000.0,5.4546,5.4624,5.4312,5.4468,82000.0
2005-02-28 11:30:00,6.97,6.98,6.94,6.95,98800.0,5.4468,5.4546,5.4234,5.4312,98800.0
2005-02-28 12:00:00,6.94,6.94,6.89,6.89,311600.0,5.4234,5.4234,5.3843,5.3843,311600.0
2005-02-28 12:30:00,6.89,6.91,6.88,6.88,119200.0,5.3843,5.3999,5.3765,5.3765,119200.0
2005-02-28 13:00:00,6.88,6.93,6.88,6.93,139200.0,5.3765,5.4155,5.3765,5.4155,139200.0
2005-02-28 13:30:00,6.93,6.93,6.86,6.87,248000.0,5.4155,5.4155,5.3608,5.3687,248000.0
2005-02-28 14:00:00,6.87,6.93,6.87,6.9,102800.0,5.3687,5.4155,5.3687,5.3921,102800.0
2005-02-28 14:30:00,6.9,6.95,6.9,6.93,123200.0,5.3921,5.4312,5.3921,5.4155,123200.0
2005-02-28 15:00:00,6.93,6.98,6.93,6.97,228000.0,5.4155,5.4546,5.4155,5.4468,228000.0
2005-02-28 15:30:00,6.97,7.01,6.97,7.0,733600.0,5.4468,5.4781,5.4468,5.4702,733600.0
2005-03-01 09:30:00,7.02,7.15,6.99,7.12,735600.0,5.4859,5.5875,5.4624,5.564,735600.0
2005-03-01 10:00:00,7.11,7.17,7.09,7.1,636800.0,5.5562,5.6031,5.5406,5.5484,636800.0
2005-03-01 10:30:00,7.1,7.13,7.09,7.1,483200.0,5.5484,5.5718,5.5406,5.5484,483200.0
2005-03-01 11:00:00,7.1,7.1,7.03,7.05,432800.0,5.5484,5.5484,5.4937,5.5093,432800.0
2005-03-01 11:30:00,7.04,7.06,7.02,7.06,261600.0,5.5015,5.5171,5.4859,5.5171,261600.0
2005-03-01 12:00:00,7.05,7.07,7.03,7.05,161200.0,5.5093,5.5249,5.4937,5.5093,161200.0
2005-03-01 12:30:00,7.05,7.06,7.0,7.05,282800.0,5.5093,5.5171,5.4702,5.5093,282800.0
2005-03-01 13:00:00,7.05,7.1,7.04,7.04,330400.0,5.5093,5.5484,5.5015,5.5015,330400.0
2005-03-01 13:30:00,7.04,7.06,7.02,7.04,178400.0,5.5015,5.5171,5.4859,5.5015,178400.0
2005-03-01 14:00:00,7.04,7.05,7.0,7.0,189200.0,5.5015,5.5093,5.4702,5.4702,189200.0
2005-03-01 14:30:00,7.0,7.04,7.0,7.04,340000.0,5.4702,5.5015,5.4702,5.5015,340000.0
2005-03-01 15:00:00,7.04,7.07,7.04,7.06,345200.0,5.5015,5.5249,5.5015,5.5171,345200.0
2005-03-01 15:30:00,7.07,7.09,7.05,7.08,704400.0,5.5249,5.5406,5.5093,5.5328,704400.0
2005-03-02 09:30:00,7.07,7.09,7.01,7.05,417200.0,5.5249,5.5406,5.4781,5.5093,417200.0
2005-03-02 10:00:00,7.04,7.11,6.99,7.07,528000.0,5.5015,5.5562,5.4624,5.5249,528000.0
2005-03-02 10:30:00,7.07,7.22,7.07,7.18,951600.0,5.5249,5.6422,5.5249,5.6109,951600.0
2005-03-02 11:00:00,7.18,7.23,7.17,7.22,716800.0,5.6109,5.65,5.6031,5.6422,716800.0
2005-03-02 11:30:00,7.22,7.24,7.16,7.18,498000.0,5.6422,5.6578,5.5953,5.6109,498000.0
2005-03-02 12:00:00,7.18,7.19,7.17,7.18,353200.0,5.6109,5.6187,5.6031,5.6109,353200.0
2005-03-02 12:30:00,7.17,7.18,7.15,7.17,120400.0,5.6031,5.6109,5.5875,5.6031,120400.0
2005-03-02 13:00:00,7.18,7.18,7.13,7.14,263200.0,5.6109,5.6109,5.5718,5.5797,263200.0
2005-03-02 13:30:00,7.15,7.15,7.09,7.11,208400.0,5.5875,5.5875,5.5406,5.5562,208400.0
2005-03-02 14:00:00,7.11,7.16,7.1,7.14,238800.0,5.5562,5.5953,5.5484,5.5797,238800.0
2005-03-02 14:30:00,7.14,7.18,7.13,7.17,412800.0,5.5797,5.6109,5.5718,5.6031,412800.0
2005-03-02 15:00:00,7.17,7.23,7.17,7.22,766400.0,5.6031,5.65,5.6031,5.6422,766400.0
2005-03-02 15:30:00,7.21,7.23,7.18,7.2,547600.0,5.6344,5.65,5.6109,5.6265,547600.0
2005-03-03 09:30:00,7.26,7.47,7.25,7.4,2220800.0,5.6734,5.8375,5.6656,5.7828,2220800.0
2005-03-03 10:00:00,7.41,7.48,7.3,7.48,2884800.0,5.7906,5.8453,5.7047,5.8453,2884800.0
2005-03-03 10:30:00,7.48,7.51,7.43,7.45,1596000.0,5.8453,5.8688,5.8063,5.8219,1596000.0
2005-03-03 11:00:00,7.45,7.49,7.41,7.43,402800.0,5.8219,5.8532,5.7906,5.8063,402800.0
2005-03-03 11:30:00,7.43,7.5,7.41,7.49,542800.0,5.8063,5.861,5.7906,5.8532,542800.0
2005-03-03 12:00:00,7.48,7.53,7.46,7.48,1796000.0,5.8453,5.8844,5.8297,5.8453,1796000.0
2005-03-03 12:30:00,7.48,7.53,7.48,7.52,671600.0,5.8453,5.8844,5.8453,5.8766,671600.0
2005-03-03 13:00:00,7.52,7.54,7.48,7.49,1124400.0,5.8766,5.8922,5.8453,5.8532,1124400.0
2005-03-03 13:30:00,7.49,7.51,7.46,7.49,1292800.0,5.8532,5.8688,5.8297,5.8532,1292800.0
2005-03-03 14:00:00,7.49,7.53,7.49,7.5,703600.0,5.8532,5.8844,5.8532,5.861,703600.0
2005-03-03 14:30:00,7.5,7.52,7.49,7.51,480000.0,5.861,5.8766,5.8532,5.8688,480000.0
2005-03-03 15:00:00,7.51,7.52,7.5,7.51,596400.0,5.8688,5.8766,5.861,5.8688,596400.0
2005-03-03 15:30:00,7.51,7.51,7.48,7.5,3822000.0,5.8688,5.8688,5.8453,5.861,3822000.0
2005-03-04 09:30:00,7.6,7.84,7.59,7.65,2380800.0,5.9391,6.1267,5.9313,5.9782,2380800.0
2005-03-04 10:00:00,7.65,7.72,7.65,7.67,825600.0,5.9782,6.0329,5.9782,5.9938,825600.0
2005-03-04 10:30:00,7.67,7.71,7.67,7.69,1064400.0,5.9938,6.0251,5.9938,6.0095,1064400.0
2005-03-04 11:00:00,7.69,7.71,7.65,7.67,444000.0,6.0095,6.0251,5.9782,5.9938,444000.0
2005-03-04 11:30:00,7.68,7.68,7.6,7.6,336000.0,6.0016,6.0016,5.9391,5.9391,336000.0
2005-03-04 12:00:00,7.59,7.65,7.58,7.65,326800.0,5.9313,5.9782,5.9235,5.9782,326800.0
2005-03-04 12:30:00,7.64,7.65,7.6,7.61,176800.0,5.9704,5.9782,5.9391,5.9469,176800.0
2005-03-04 13:00:00,7.61,7.63,7.6,7.6,157600.0,5.9469,5.9626,5.9391,5.9391,157600.0
2005-03-04 13:30:00,7.6,7.69,7.6,7.68,272000.0,5.9391,6.0095,5.9391,6.0016,272000.0
2005-03-04 14:00:00,7.68,7.69,7.62,7.64,278400.0,6.0016,6.0095,5.9548,5.9704,278400.0
2005-03-04 14:30:00,7.64,7.64,7.61,7.61,262400.0,5.9704,5.9704,5.9469,5.9469,262400.0
2005-03-04 15:00:00,7.61,7.66,7.61,7.63,236800.0,5.9469,5.986,5.9469,5.9626,236800.0
2005-03-04 15:30:00,7.63,7.65,7.6,7.61,1106400.0,5.9626,5.9782,5.9391,5.9469,1106400.0
2005-03-07 09:30:00,7.6,7.68,7.58,7.66,701200.0,5.9391,6.0016,5.9235,5.986,701200.0
2005-03-07 10:00:00,7.66,7.67,7.61,7.63,503200.0,5.986,5.9938,5.9469,5.9626,503200.0
2005-03-07 10:30:00,7.63,7.63,7.62,7.62,368400.0,5.9626,5.9626,5.9548,5.9548,368400.0
2005-03-07 11:00:00,7.62,7.62,7.59,7.61,346000.0,5.9548,5.9548,5.9313,5.9469,346000.0
2005-03-07 11:30:00,7.61,7.62,7.61,7.61,326000.0,5.9469,5.9548,5.9469,5.9469,326000.0
2005-03-07 12:00:00,7.61,7.63,7.61,7.62,215600.0,5.9469,5.9626,5.9469,5.9548,215600.0
2005-03-07 12:30:00,7.62,7.63,7.62,7.62,219200.0,5.9548,5.9626,5.9548,5.9548,219200.0
2005-03-07 13:00:00,7.62,7.63,7.61,7.62,134800.0,5.9548,5.9626,5.9469,5.9548,134800.0
2005-03-07 13:30:00,7.62,7.63,7.62,7.63,202400.0,5.9548,5.9626,5.9548,5.9626,202400.0
2005-03-07 14:00:00,7.63,7.63,7.62,7.62,218400.0,5.9626,5.9626,5.9548,5.9548,218400.0
2005-03-07 14:30:00,7.62,7.63,7.59,7.6,511200.0,5.9548,5.9626,5.9313,5.9391,511200.0
2005-03-07 15:00:00,7.6,7.6,7.59,7.59,402000.0,5.9391,5.9391,5.9313,5.9313,402000.0
2005-03-07 15:30:00,7.6,7.61,7.57,7.6,705600.0,5.9391,5.9469,5.9157,5.9391,705600.0
2005-03-08 09:30:00,7.57,7.68,7.57,7.65,277600.0,5.9157,6.0016,5.9157,5.9782,277600.0
2005-03-08 10:00:00,7.65,7.66,7.58,7.6,429600.0,5.9782,5.986,5.9235,5.9391,429600.0
2005-03-08 10:30:00,7.6,7.61,7.58,7.6,71200.0,5.9391,5.9469,5.9235,5.9391,71200.0
2005-03-08 11:00:00,7.6,7.6,7.56,7.56,82800.0,5.9391,5.9391,5.9079,5.9079,82800.0
2005-03-08 11:30:00,7.56,7.58,7.56,7.56,50000.0,5.9079,5.9235,5.9079,5.9079,50000.0
2005-03-08 12:00:00,7.56,7.56,7.52,7.55,169200.0,5.9079,5.9079,5.8766,5.9001,169200.0
2005-03-08 12:30:00,7.55,7.55,7.53,7.54,75600.0,5.9001,5.9001,5.8844,5.8922,75600.0
2005-03-08 13:00:00,7.54,7.59,7.54,7.58,120400.0,5.8922,5.9313,5.8922,5.9235,120400.0
2005-03-08 13:30:00,7.58,7.59,7.55,7.57,188800.0,5.9235,5.9313,5.9001,5.9157,188800.0
2005-03-08 14:00:00,7.57,7.59,7.57,7.59,71200.0,5.9157,5.9313,5.9157,5.9313,71200.0
2005-03-08 14:30:00,7.59,7.59,7.56,7.57,122800.0,5.9313,5.9313,5.9079,5.9157,122800.0
2005-03-08 15:00:00,7.57,7.57,7.55,7.55,156000.0,5.9157,5.9157,5.9001,5.9001,156000.0
2005-03-08 15:30:00,7.55,7.56,7.53,7.54,508400.0,5.9001,5.9079,5.8844,5.8922,508400.0
2005-03-09 09:30:00,7.54,7.54,7.48,7.49,368000.0,5.8922,5.8922,5.8453,5.8532,368000.0
2005-03-09 10:00:00,7.49,7.5,7.47,7.5,409600.0,5.8532,5.861,5.8375,5.861,409600.0
2005-03-09 10:30:00,7.5,7.56,7.5,7.54,321200.0,5.861,5.9079,5.861,5.8922,321200.0
2005-03-09 11:00:00,7.54,7.54,7.51,7.52,125600.0,5.8922,5.8922,5.8688,5.8766,125600.0
2005-03-09 11:30:00,7.52,7.54,7.52,7.53,111200.0,5.8766,5.8922,5.8766,5.8844,111200.0
2005-03-09 12:00:00,7.53,7.53,7.51,7.51,88000.0,5.8844,5.8844,5.8688,5.8688,88000.0
2005-03-09 12:30:00,7.51,7.53,7.5,7.5,157600.0,5.8688,5.8844,5.861,5.861,157600.0
2005-03-09 13:00:00,7.5,7.52,7.5,7.51,85600.0,5.861,5.8766,5.861,5.8688,85600.0
2005-03-09 13:30:00,7.51,7.53,7.5,7.52,106000.0,5.8688,5.8844,5.861,5.8766,106000.0
2005-03-09 14:00:00,7.51,7.52,7.5,7.5,166400.0,5.8688,5.8766,5.861,5.861,166400.0
2005-03-09 14:30:00,7.5,7.51,7.49,7.5,127200.0,5.861,5.8688,5.8532,5.861,127200.0
2005-03-09 15:00:00,7.5,7.5,7.47,7.5,307200.0,5.861,5.861,5.8375,5.861,307200.0
2005-03-09 15:30:00,7.5,7.5,7.48,7.49,370000.0,5.861,5.861,5.8453,5.8532,370000.0
2005-03-10 09:30:00,7.5,7.54,7.45,7.49,380800.0,5.861,5.8922,5.8219,5.8532,380800.0
2005-03-10 10:00:00,7.49,7.5,7.42,7.42,261200.0,5.8532,5.861,5.7985,5.7985,261200.0
2005-03-10 10:30:00,7.42,7.42,7.39,7.4,371600.0,5.7985,5.7985,5.775,5.7828,371600.0
2005-03-10 11:00:00,7.4,7.4,7.37,7.38,326800.0,5.7828,5.7828,5.7594,5.7672,326800.0
2005-03-10 11:30:00,7.38,7.41,7.38,7.38,244000.0,5.7672,5.7906,5.7672,5.7672,244000.0
2005-03-10 12:00:00,7.38,7.4,7.35,7.36,184800.0,5.7672,5.7828,5.7438,5.7516,184800.0
2005-03-10 12:30:00,7.36,7.42,7.36,7.42,133200.0,5.7516,5.7985,5.7516,5.7985,133200.0
2005-03-10 13:00:00,7.42,7.44,7.4,7.43,124400.0,5.7985,5.8141,5.7828,5.8063,124400.0
2005-03-10 13:30:00,7.44,7.48,7.43,7.47,205600.0,5.8141,5.8453,5.8063,5.8375,205600.0
2005-03-10 14:00:00,7.47,7.47,7.44,7.44,84400.0,5.8375,5.8375,5.8141,5.8141,84400.0
2005-03-10 14:30:00,7.45,7.45,7.43,7.43,117200.0,5.8219,5.8219,5.8063,5.8063,117200.0
2005-03-10 15:00:00,7.43,7.46,7.43,7.45,222000.0,5.8063,5.8297,5.8063,5.8219,222000.0
2005-03-10 15:30:00,7.46,7.47,7.45,7.47,349200.0,5.8297,5.8375,5.8219,5.8375,349200.0
2005-03-11 09:30:00,7.48,7.5,7.41,7.48,314800.0,5.8453,5.861,5.7906,5.8453,314800.0
2005-03-11 10:00:00,7.48,7.49,7.45,7.46,364000.0,5.8453,5.8532,5.8219,5.8297,364000.0
2005-03-11 10:30:00,7.46,7.48,7.39,7.39,314400.0,5.8297,5.8453,5.775,5.775,314400.0
2005-03-11 11:00:00,7.39,7.41,7.37,7.38,489200.0,5.775,5.7906,5.7594,5.7672,489200.0
2005-03-11 11:30:00,7.37,7.42,7.37,7.41,365600.0,5.7594,5.7985,5.7594,5.7906,365600.0
2005-03-11 12:00:00,7.41,7.41,7.37,7.38,304000.0,5.7906,5.7906,5.7594,5.7672,304000.0
2005-03-11 12:30:00,7.38,7.41,7.38,7.39,186800.0,5.7672,5.7906,5.7672,5.775,186800.0
2005-03-11 13:00:00,7.39,7.41,7.38,7.38,147200.0,5.775,5.7906,5.7672,5.7672,147200.0
2005-03-11 13:30:00,7.38,7.4,7.37,7.38,315200.0,5.7672,5.7828,5.7594,5.7672,315200.0
2005-03-11 14:00:00,7.38,7.4,7.37,7.4,202800.0,5.7672,5.7828,5.7594,5.7828,202800.0
2005-03-11 14:30:00,7.4,7.4,7.37,7.39,252400.0,5.7828,5.7828,5.7594,5.775,252400.0
2005-03-11 15:00:00,7.38,7.39,7.35,7.36,398800.0,5.7672,5.775,5.7438,5.7516,398800.0
2005-03-11 15:30:00,7.36,7.39,7.35,7.36,489600.0,5.7516,5.775,5.7438,5.7516,489600.0
2005-03-14 09:30:00,7.38,7.43,7.32,7.43,614800.0,5.7672,5.8063,5.7203,5.8063,614800.0
2005-03-14 10:00:00,7.43,7.45,7.39,7.43,200000.0,5.8063,5.8219,5.775,5.8063,200000.0
2005-03-14 10:30:00,7.43,7.45,7.4,7.43,110400.0,5.8063,5.8219,5.7828,5.8063,110400.0
2005-03-14 11:00:00,7.43,7.43,7.4,7.41,61200.0,5.8063,5.8063,5.7828,5.7906,61200.0
2005-03-14 11:30:00,7.41,7.43,7.39,7.42,112400.0,5.7906,5.8063,5.775,5.7985,112400.0
2005-03-14 12:00:00,7.41,7.45,7.41,7.42,80800.0,5.7906,5.8219,5.7906,5.7985,80800.0
2005-03-14 12:30:00,7.42,7.43,7.4,7.41,100000.0,5.7985,5.8063,5.7828,5.7906,100000.0
2005-03-14 13:00:00,7.41,7.42,7.38,7.38,91200.0,5.7906,5.7985,5.7672,5.7672,91200.0
2005-03-14 13:30:00,7.38,7.41,7.37,7.4,68800.0,5.7672,5.7906,5.7594,5.7828,68800.0
2005-03-14 14:00:00,7.4,7.42,7.4,7.42,139600.0,5.7828,5.7985,5.7828,5.7985,139600.0
2005-03-14 14:30:00,7.42,7.45,7.42,7.43,179200.0,5.7985,5.8219,5.7985,5.8063,179200.0
2005-03-14 15:00:00,7.43,7.46,7.43,7.46,178000.0,5.8063,5.8297,5.8063,5.8297,178000.0
2005-03-14 15:30:00,7.46,7.47,7.44,7.47,254400.0,5.8297,5.8375,5.8141,5.8375,254400.0
2005-03-15 09:30:00,7.44,7.62,7.44,7.6,774800.0,5.8141,5.9548,5.8141,5.9391,774800.0
2005-03-15 10:00:00,7.6,7.6,7.51,7.52,368800.0,5.9391,5.9391,5.8688,5.8766,368800.0
2005-03-15 10:30:00,7.52,7.54,7.51,7.53,223600.0,5.8766,5.8922,5.8688,5.8844,223600.0
2005-03-15 11:00:00,7.53,7.54,7.49,7.5,203200.0,5.8844,5.8922,5.8532,5.861,203200.0
2005-03-15 11:30:00,7.5,7.51,7.44,7.46,179600.0,5.861,5.8688,5.8141,5.8297,179600.0
2005-03-15 12:00:00,7.46,7.49,7.44,7.48,239600.0,5.8297,5.8532,5.8141,5.8453,239600.0
2005-03-15 12:30:00,7.49,7.53,7.48,7.5,167200.0,5.8532,5.8844,5.8453,5.861,167200.0
2005-03-15 13:00:00,7.5,7.5,7.44,7.45,82000.0,5.861,5.861,5.8141,5.8219,82000.0
2005-03-15 13:30:00,7.45,7.45,7.41,7.42,200000.0,5.8219,5.8219,5.7906,5.7985,200000.0
2005-03-15 14:00:00,7.42,7.44,7.39,7.41,225200.0,5.7985,5.8141,5.775,5.7906,225200.0
2005-03-15 14:30:00,7.42,7.49,7.39,7.48,293600.0,5.7985,5.8532,5.775,5.8453,293600.0
2005-03-15 15:00:00,7.47,7.48,7.45,7.45,223600.0,5.8375,5.8453,5.8219,5.8219,223600.0
2005-03-15 15:30:00,7.45,7.5,7.44,7.48,531200.0,5.8219,5.861,5.8141,5.8453,531200.0
2005-03-16 09:30:00,7.37,7.51,7.35,7.4,517200.0,5.7594,5.8688,5.7438,5.7828,517200.0
2005-03-16 10:00:00,7.4,7.43,7.39,7.42,336000.0,5.7828,5.8063,5.775,5.7985,336000.0
2005-03-16 10:30:00,7.42,7.43,7.3,7.32,296800.0,5.7985,5.8063,5.7047,5.7203,296800.0
2005-03-16 11:00:00,7.32,7.39,7.28,7.39,600800.0,5.7203,5.775,5.6891,5.775,600800.0
2005-03-16 11:30:00,7.39,7.41,7.31,7.31,519600.0,5.775,5.7906,5.7125,5.7125,519600.0
2005-03-16 12:00:00,7.31,7.31,7.26,7.26,262800.0,5.7125,5.7125,5.6734,5.6734,262800.0
2005-03-16 12:30:00,7.26,7.26,7.21,7.24,541200.0,5.6734,5.6734,5.6344,5.6578,541200.0
2005-03-16 13:00:00,7.23,7.27,7.23,7.26,312400.0,5.65,5.6812,5.65,5.6734,312400.0
2005-03-16 13:30:00,7.26,7.3,7.26,7.29,297200.0,5.6734,5.7047,5.6734,5.6969,297200.0
2005-03-16 14:00:00,7.29,7.32,7.24,7.24,432800.0,5.6969,5.7203,5.6578,5.6578,432800.0
2005-03-16 14:30:00,7.25,7.26,7.23,7.24,304000.0,5.6656,5.6734,5.65,5.6578,304000.0
2005-03-16 15:00:00,7.23,7.29,7.23,7.25,400400.0,5.65,5.6969,5.65,5.6656,400400.0
2005-03-16 15:30:00,7.25,7.28,7.24,7.25,473600.0,5.6656,5.6891,5.6578,5.6656,473600.0
2005-03-17 09:30:00,7.24,7.26,7.13,7.14,608000.0,5.6578,5.6734,5.5718,5.5797,608000.0
2005-03-17 10:00:00,7.14,7.16,7.13,7.15,239600.0,5.5797,5.5953,5.5718,5.5875,239600.0
2005-03-17 10:30:00,7.15,7.17,7.15,7.16,258000.0,5.5875,5.6031,5.5875,5.5953,258000.0
2005-03-17 11:00:00,7.16,7.19,7.13,7.18,267600.0,5.5953,5.6187,5.5718,5.6109,267600.0
2005-03-17 11:30:00,7.18,7.19,7.14,7.16,112800.0,5.6109,5.6187,5.5797,5.5953,112800.0
2005-03-17 12:00:00,7.16,7.18,7.15,7.18,124400.0,5.5953,5.6109,5.5875,5.6109,124400.0
2005-03-17 12:30:00,7.18,7.2,7.17,7.17,156800.0,5.6109,5.6265,5.6031,5.6031,156800.0
2005-03-17 13:00:00,7.17,7.18,7.15,7.17,91200.0,5.6031,5.6109,5.5875,5.6031,91200.0
2005-03-17 13:30:00,7.17,7.18,7.16,7.16,95600.0,5.6031,5.6109,5.5953,5.5953,95600.0
2005-03-17 14:00:00,7.16,7.2,7.15,7.19,149600.0,5.5953,5.6265,5.5875,5.6187,149600.0
2005-03-17 14:30:00,7.19,7.2,7.15,7.16,190800.0,5.6187,5.6265,5.5875,5.5953,190800.0
2005-03-17 15:00:00,7.16,7.16,7.15,7.15,198000.0,5.5953,5.5953,5.5875,5.5875,198000.0
2005-03-17 15:30:00,7.14,7.16,7.13,7.13,482800.0,5.5797,5.5953,5.5718,5.5718,482800.0
2005-03-18 09:30:00,7.15,7.2,7.06,7.12,1482400.0,5.5875,5.6265,5.5171,5.564,1482400.0
2005-03-18 10:00:00,7.11,7.12,6.93,6.93,1333200.0,5.5562,5.564,5.4155,5.4155,1333200.0
2005-03-18 10:30:00,6.93,6.96,6.88,6.92,1612000.0,5.4155,5.439,5.3765,5.4077,1612000.0
2005-03-18 11:00:00,6.92,6.98,6.92,6.97,498800.0,5.4077,5.4546,5.4077,5.4468,498800.0
2005-03-18 11:30:00,6.98,6.98,6.92,6.93,279200.0,5.4546,5.4546,5.4077,5.4155,279200.0
2005-03-18 12:00:00,6.93,6.94,6.9,6.92,146000.0,5.4155,5.4234,5.3921,5.4077,146000.0
2005-03-18 12:30:00,6.92,6.95,6.92,6.94,482000.0,5.4077,5.4312,5.4077,5.4234,482000.0
2005-03-18 13:00:00,6.94,6.98,6.93,6.98,456800.0,5.4234,5.4546,5.4155,5.4546,456800.0
2005-03-18 13:30:00,6.98,7.0,6.97,6.98,545200.0,5.4546,5.4702,5.4468,5.4546,545200.0
2005-03-18 14:00:00,6.98,7.25,6.97,6.97,555200.0,5.4546,5.6656,5.4468,5.4468,555200.0
2005-03-18 14:30:00,6.97,7.0,6.97,6.99,465200.0,5.4468,5.4702,5.4468,5.4624,465200.0
2005-03-18 15:00:00,6.99,6.99,6.95,6.99,336000.0,5.4624,5.4624,5.4312,5.4624,336000.0
2005-03-18 15:30:00,6.99,7.01,6.97,6.98,680000.0,5.4624,5.4781,5.4468,5.4546,680000.0
2005-03-21 09:30:00,6.99,7.01,6.9,6.99,698800.0,5.4624,5.4781,5.3921,5.4624,698800.0
2005-03-21 10:00:00,6.99,7.0,6.92,6.92,375600.0,5.4624,5.4702,5.4077,5.4077,375600.0
2005-03-21 10:30:00,6.92,6.96,6.92,6.95,355200.0,5.4077,5.439,5.4077,5.4312,355200.0
2005-03-21 11:00:00,6.94,6.97,6.93,6.95,134800.0,5.4234,5.4468,5.4155,5.4312,134800.0
2005-03-21 11:30:00,6.95,6.96,6.94,6.95,254000.0,5.4312,5.439,5.4234,5.4312,254000.0
2005-03-21 12:00:00,6.95,6.98,6.95,6.95,209600.0,5.4312,5.4546,5.4312,5.4312,209600.0
2005-03-21 12:30:00,6.95,6.96,6.93,6.94,148400.0,5.4312,5.439,5.4155,5.4234,148400.0
2005-03-21 13:00:00,6.94,6.94,6.91,6.91,77200.0,5.4234,5.4234,5.3999,5.3999,77200.0
2005-03-21 13:30:00,6.91,6.93,6.91,6.93,182400.0,5.3999,5.4155,5.3999,5.4155,182400.0
2005-03-21 14:00:00,6.93,6.93,6.88,6.88,191200.0,5.4155,5.4155,5.3765,5.3765,191200.0
2005-03-21 14:30:00,6.88,6.93,6.87,6.93,245600.0,5.3765,5.4155,5.3687,5.4155,245600.0
2005-03-21 15:00:00,6.93,6.95,6.92,6.94,170000.0,5.4155,5.4312,5.4077,5.4234,170000.0
2005-03-21 15:30:00,6.94,6.94,6.9,6.91,414000.0,5.4234,5.4234,5.3921,5.3999,414000.0
2005-03-22 09:30:00,6.93,7.04,6.87,7.0,820800.0,5.4155,5.5015,5.3687,5.4702,820800.0
2005-03-22 10:00:00,7.0,7.02,6.99,7.0,263600.0,5.4702,5.4859,5.4624,5.4702,263600.0
2005-03-22 10:30:00,7.0,7.02,7.0,7.02,326800.0,5.4702,5.4859,5.4702,5.4859,326800.0
2005-03-22 11:00:00,7.02,7.02,6.98,6.98,150000.0,5.4859,5.4859,5.4546,5.4546,150000.0
2005-03-22 11:30:00,6.98,7.01,6.98,6.99,89200.0,5.4546,5.4781,5.4546,5.4624,89200.0
2005-03-22 12:00:00,6.99,6.99,6.98,6.99,52800.0,5.4624,5.4624,5.4546,5.4624,52800.0
2005-03-22 12:30:00,6.99,7.02,6.99,7.0,162000.0,5.4624,5.4859,5.4624,5.4702,162000.0
2005-03-22 13:00:00,7.0,7.01,6.99,7.01,83200.0,5.4702,5.4781,5.4624,5.4781,83200.0
2005-03-22 13:30:00,7.01,7.05,7.01,7.05,252800.0,5.4781,5.5093,5.4781,5.5093,252800.0
2005-03-22 14:00:00,7.04,7.04,6.98,7.0,203600.0,5.5015,5.5015,5.4546,5.4702,203600.0
2005-03-22 14:30:00,6.99,7.01,6.9,6.96,371200.0,5.4624,5.4781,5.3921,5.439,371200.0
2005-03-22 15:00:00,6.96,6.97,6.91,6.94,212800.0,5.439,5.4468,5.3999,5.4234,212800.0
2005-03-22 15:30:00,6.94,6.96,6.9,6.92,423200.0,5.4234,5.439,5.3921,5.4077,423200.0
2005-03-23 09:30:00,6.91,6.97,6.9,6.91,411600.0,5.3999,5.4468,5.3921,5.3999,411600.0
2005-03-23 10:00:00,6.91,6.99,6.91,6.96,378800.0,5.3999,5.4624,5.3999,5.439,378800.0
2005-03-23 10:30:00,6.96,6.96,6.93,6.96,148400.0,5.439,5.439,5.4155,5.439,148400.0
2005-03-23 11:00:00,6.95,6.97,6.95,6.97,109600.0,5.4312,5.4468,5.4312,5.4468,109600.0
2005-03-23 11:30:00,6.97,6.97,6.93,6.96,129600.0,5.4468,5.4468,5.4155,5.439,129600.0
2005-03-23 12:00:00,6.96,7.0,6.96,6.99,121200.0,5.439,5.4702,5.439,5.4624,121200.0
2005-03-23 12:30:00,6.99,7.0,6.98,6.99,178800.0,5.4624,5.4702,5.4546,5.4624,178800.0
2005-03-23 13:00:00,6.99,7.01,6.99,6.99,174400.0,5.4624,5.4781,5.4624,5.4624,174400.0
2005-03-23 13:30:00,6.99,7.0,6.99,6.99,143600.0,5.4624,5.4702,5.4624,5.4624,143600.0
2005-03-23 14:00:00,6.99,7.03,6.99,7.02,215600.0,5.4624,5.4937,5.4624,5.4859,215600.0
2005-03-23 14:30:00,7.02,7.03,6.99,7.01,322000.0,5.4859,5.4937,5.4624,5.4781,322000.0
2005-03-23 15:00:00,7.01,7.02,6.98,7.0,757600.0,5.4781,5.4859,5.4546,5.4702,757600.0
2005-03-23 15:30:00,7.0,7.02,6.99,7.0,733200.0,5.4702,5.4859,5.4624,5.4702,733200.0
2005-03-24 09:30:00,6.99,7.02,6.98,7.02,369600.0,5.4624,5.4859,5.4546,5.4859,369600.0
2005-03-24 10:00:00,7.02,7.04,6.99,7.01,315600.0,5.4859,5.5015,5.4624,5.4781,315600.0
2005-03-24 10:30:00,7.01,7.04,7.0,7.01,192000.0,5.4781,5.5015,5.4702,5.4781,192000.0
2005-03-24 11:00:00,7.01,7.02,6.99,7.0,186400.0,5.4781,5.4859,5.4624,5.4702,186400.0
2005-03-24 11:30:00,7.0,7.07,7.0,7.06,237200.0,5.4702,5.5249,5.4702,5.5171,237200.0
2005-03-24 12:00:00,7.06,7.08,7.05,7.06,124800.0,5.5171,5.5328,5.5093,5.5171,124800.0
2005-03-24 12:30:00,7.06,7.1,7.06,7.08,127200.0,5.5171,5.5484,5.5171,5.5328,127200.0
2005-03-24 13:00:00,7.08,7.1,7.08,7.09,136400.0,5.5328,5.5484,5.5328,5.5406,136400.0
2005-03-24 13:30:00,7.09,7.11,7.09,7.09,246000.0,5.5406,5.5562,5.5406,5.5406,246000.0
2005-03-24 14:00:00,7.09,7.1,7.08,7.09,86400.0,5.5406,5.5484,5.5328,5.5406,86400.0
2005-03-24 14:30:00,7.09,7.1,7.08,7.1,279200.0,5.5406,5.5484,5.5328,5.5484,279200.0
2005-03-24 15:00:00,7.1,7.12,7.09,7.11,341200.0,5.5484,5.564,5.5406,5.5562,341200.0
2005-03-24 15:30:00,7.11,7.14,7.07,7.07,733200.0,5.5562,5.5797,5.5249,5.5249,733200.0
2005-03-28 09:30:00,7.08,7.18,7.06,7.18,276000.0,5.5328,5.6109,5.5171,5.6109,276000.0
2005-03-28 10:00:00,7.18,7.19,7.16,7.16,170000.0,5.6109,5.6187,5.5953,5.5953,170000.0
2005-03-28 10:30:00,7.16,7.18,7.15,7.16,124800.0,5.5953,5.6109,5.5875,5.5953,124800.0
2005-03-28 11:00:00,7.16,7.18,7.14,7.18,136400.0,5.5953,5.6109,5.5797,5.6109,136400.0
2005-03-28 11:30:00,7.18,7.18,7.17,7.17,103600.0,5.6109,5.6109,5.6031,5.6031,103600.0
2005-03-28 12:00:00,7.18,7.18,7.16,7.17,80400.0,5.6109,5.6109,5.5953,5.6031,80400.0
2005-03-28 12:30:00,7.17,7.19,7.17,7.17,77600.0,5.6031,5.6187,5.6031,5.6031,77600.0
2005-03-28 13:00:00,7.17,7.18,7.17,7.17,65600.0,5.6031,5.6109,5.6031,5.6031,65600.0
2005-03-28 13:30:00,7.18,7.25,7.17,7.22,301600.0,5.6109,5.6656,5.6031,5.6422,301600.0
2005-03-28 14:00:00,7.22,7.22,7.18,7.2,113200.0,5.6422,5.6422,5.6109,5.6265,113200.0
2005-03-28 14:30:00,7.21,7.25,7.21,7.24,218800.0,5.6344,5.6656,5.6344,5.6578,218800.0
2005-03-28 15:00:00,7.23,7.25,7.22,7.23,202400.0,5.65,5.6656,5.6422,5.65,202400.0
2005-03-28 15:30:00,7.23,7.25,7.19,7.19,306800.0,5.65,5.6656,5.6187,5.6187,306800.0
2005-03-29 09:30:00,7.18,7.19,7.15,7.17,188000.0,5.6109,5.6187,5.5875,5.6031,188000.0
2005-03-29 10:00:00,7.17,7.25,7.17,7.23,210400.0,5.6031,5.6656,5.6031,5.65,210400.0
2005-03-29 10:30:00,7.22,7.25,7.19,7.23,260400.0,5.6422,5.6656,5.6187,5.65,260400.0
2005-03-29 11:00:00,7.23,7.25,7.23,7.23,329200.0,5.65,5.6656,5.65,5.65,329200.0
2005-03-29 11:30:00,7.24,7.27,7.23,7.26,396400.0,5.6578,5.6812,5.65,5.6734,396400.0
2005-03-29 12:00:00,7.26,7.26,7.23,7.24,156800.0,5.6734,5.6734,5.65,5.6578,156800.0
2005-03-29 12:30:00,7.24,7.24,7.22,7.23,208800.0,5.6578,5.6578,5.6422,5.65,208800.0
2005-03-29 13:00:00,7.23,7.24,7.19,7.21,214400.0,5.65,5.6578,5.6187,5.6344,214400.0
2005-03-29 13:30:00,7.21,7.27,7.2,7.25,384000.0,5.6344,5.6812,5.6265,5.6656,384000.0
2005-03-29 14:00:00,7.25,7.25,7.17,7.19,237200.0,5.6656,5.6656,5.6031,5.6187,237200.0
2005-03-29 14:30:00,7.19,7.24,7.19,7.23,386800.0,5.6187,5.6578,5.6187,5.65,386800.0
2005-03-29 15:00:00,7.23,7.24,7.22,7.22,368000.0,5.65,5.6578,5.6422,5.6422,368000.0
2005-03-29 15:30:00,7.23,7.25,7.18,7.23,350000.0,5.65,5.6656,5.6109,5.65,350000.0
2005-03-30 09:30:00,7.28,7.28,7.14,7.15,182800.0,5.6891,5.6891,5.5797,5.5875,182800.0
2005-03-30 10:00:00,7.15,7.2,7.13,7.2,249600.0,5.5875,5.6265,5.5718,5.6265,249600.0
2005-03-30 10:30:00,7.21,7.3,7.2,7.29,368400.0,5.6344,5.7047,5.6265,5.6969,368400.0
2005-03-30 11:00:00,7.29,7.3,7.26,7.27,254400.0,5.6969,5.7047,5.6734,5.6812,254400.0
2005-03-30 11:30:00,7.27,7.29,7.27,7.29,224000.0,5.6812,5.6969,5.6812,5.6969,224000.0
2005-03-30 12:00:00,7.29,7.3,7.28,7.3,106800.0,5.6969,5.7047,5.6891,5.7047,106800.0
2005-03-30 12:30:00,7.3,7.31,7.27,7.29,222800.0,5.7047,5.7125,5.6812,5.6969,222800.0
2005-03-30 13:00:00,7.29,7.3,7.29,7.29,87200.0,5.6969,5.7047,5.6969,5.6969,87200.0
2005-03-30 13:30:00,7.29,7.32,7.29,7.32,147200.0,5.6969,5.7203,5.6969,5.7203,147200.0
2005-03-30 14:00:00,7.32,7.35,7.32,7.33,155600.0,5.7203,5.7438,5.7203,5.7281,155600.0
2005-03-30 14:30:00,7.33,7.33,7.3,7.31,182800.0,5.7281,5.7281,5.7047,5.7125,182800.0
2005-03-30 15:00:00,7.31,7.34,7.31,7.32,246800.0,5.7125,5.7359,5.7125,5.7203,246800.0
2005-03-30 15:30:00,7.32,7.32,7.3,7.31,722800.0,5.7203,5.7203,5.7047,5.7125,722800.0
2005-03-31 09:30:00,7.34,7.34,7.24,7.27,414400.0,5.7359,5.7359,5.6578,5.6812,414400.0
2005-03-31 10:00:00,7.27,7.28,7.24,7.27,274000.0,5.6812,5.6891,5.6578,5.6812,274000.0
2005-03-31 10:30:00,7.27,7.32,7.26,7.3,274800.0,5.6812,5.7203,5.6734,5.7047,274800.0
2005-03-31 11:00:00,7.31,7.33,7.3,7.33,328400.0,5.7125,5.7281,5.7047,5.7281,328400.0
2005-03-31 11:30:00,7.32,7.33,7.29,7.32,176800.0,5.7203,5.7281,5.6969,5.7203,176800.0
2005-03-31 12:00:00,7.32,7.33,7.3,7.3,218400.0,5.7203,5.7281,5.7047,5.7047,218400.0
2005-03-31 12:30:00,7.3,7.3,7.28,7.29,144400.0,5.7047,5.7047,5.6891,5.6969,144400.0
2005-03-31 13:00:00,7.29,7.3,7.29,7.3,67600.0,5.6969,5.7047,5.6969,5.7047,67600.0
2005-03-31 13:30:00,7.3,7.32,7.3,7.31,124400.0,5.7047,5.7203,5.7047,5.7125,124400.0
2005-03-31 14:00:00,7.31,7.33,7.29,7.32,57600.0,5.7125,5.7281,5.6969,5.7203,57600.0
2005-03-31 14:30:00,7.32,7.33,7.3,7.31,174000.0,5.7203,5.7281,5.7047,5.7125,174000.0
2005-03-31 15:00:00,7.31,7.31,7.29,7.29,101600.0,5.7125,5.7125,5.6969,5.6969,101600.0
2005-03-31 15:30:00,7.28,7.29,7.25,7.26,314400.0,5.6891,5.6969,5.6656,5.6734,314400.0
2005-04-01 09:30:00,7.34,7.36,7.23,7.24,570800.0,5.7359,5.7516,5.65,5.6578,570800.0
2005-04-01 10:00:00,7.24,7.26,7.05,7.07,614400.0,5.6578,5.6734,5.5093,5.5249,614400.0
2005-04-01 10:30:00,7.07,7.1,7.0,7.03,914000.0,5.5249,5.5484,5.4702,5.4937,914000.0
2005-04-01 11:00:00,7.03,7.06,7.01,7.04,473200.0,5.4937,5.5171,5.4781,5.5015,473200.0
2005-04-01 11:30:00,7.05,7.07,7.03,7.05,495600.0,5.5093,5.5249,5.4937,5.5093,495600.0
2005-04-01 12:00:00,7.05,7.07,7.03,7.03,453600.0,5.5093,5.5249,5.4937,5.4937,453600.0
2005-04-01 12:30:00,7.03,7.05,6.99,7.01,295600.0,5.4937,5.5093,5.4624,5.4781,295600.0
2005-04-01 13:00:00,7.01,7.04,7.0,7.02,350800.0,5.4781,5.5015,5.4702,5.4859,350800.0
2005-04-01 13:30:00,7.02,7.03,6.99,7.02,265600.0,5.4859,5.4937,5.4624,5.4859,265600.0
2005-04-01 14:00:00,7.02,7.04,7.0,7.0,572000.0,5.4859,5.5015,5.4702,5.4702,572000.0
2005-04-01 14:30:00,7.01,7.03,7.0,7.01,316800.0,5.4781,5.4937,5.4702,5.4781,316800.0
2005-04-01 15:00:00,7.01,7.03,7.01,7.02,384800.0,5.4781,5.4937,5.4781,5.4859,384800.0
2005-04-01 15:30:00,7.02,7.07,7.02,7.04,950000.0,5.4859,5.5249,5.4859,5.5015,950000.0
2005-04-04 09:30:00,7.02,7.09,7.0,7.04,499200.0,5.4859,5.5406,5.4702,5.5015,499200.0
2005-04-04 10:00:00,7.03,7.05,6.96,6.97,405600.0,5.4937,5.5093,5.439,5.4468,405600.0
2005-04-04 10:30:00,6.98,7.1,6.97,7.07,447600.0,5.4546,5.5484,5.4468,5.5249,447600.0
2005-04-04 11:00:00,7.06,7.1,7.03,7.04,258400.0,5.5171,5.5484,5.4937,5.5015,258400.0
2005-04-04 11:30:00,7.04,7.04,7.01,7.04,106400.0,5.5015,5.5015,5.4781,5.5015,106400.0
2005-04-04 12:00:00,7.04,7.04,7.02,7.03,86800.0,5.5015,5.5015,5.4859,5.4937,86800.0
2005-04-04 12:30:00,7.03,7.06,7.02,7.05,77200.0,5.4937,5.5171,5.4859,5.5093,77200.0
2005-04-04 13:00:00,7.04,7.04,6.99,6.99,174800.0,5.5015,5.5015,5.4624,5.4624,174800.0
2005-04-04 13:30:00,6.99,7.04,6.99,7.04,156800.0,5.4624,5.5015,5.4624,5.5015,156800.0
2005-04-04 14:00:00,7.04,7.08,7.04,7.08,292000.0,5.5015,5.5328,5.5015,5.5328,292000.0
2005-04-04 14:30:00,7.08,7.1,7.04,7.08,213200.0,5.5328,5.5484,5.5015,5.5328,213200.0
2005-04-04 15:00:00,7.08,7.11,7.08,7.1,173600.0,5.5328,5.5562,5.5328,5.5484,173600.0
2005-04-04 15:30:00,7.1,7.12,7.09,7.09,362400.0,5.5484,5.564,5.5406,5.5406,362400.0
2005-04-05 09:30:00,7.08,7.14,7.06,7.13,278800.0,5.5328,5.5797,5.5171,5.5718,278800.0
2005-04-05 10:00:00,7.13,7.13,7.09,7.1,119600.0,5.5718,5.5718,5.5406,5.5484,119600.0
2005-04-05 10:30:00,7.11,7.17,7.1,7.13,144400.0,5.5562,5.6031,5.5484,5.5718,144400.0
2005-04-05 11:00:00,7.12,7.13,7.08,7.09,87200.0,5.564,5.5718,5.5328,5.5406,87200.0
2005-04-05 11:30:00,7.09,7.12,7.09,7.1,105600.0,5.5406,5.564,5.5406,5.5484,105600.0
2005-04-05 12:00:00,7.1,7.18,7.1,7.17,123200.0,5.5484,5.6109,5.5484,5.6031,123200.0
2005-04-05 12:30:00,7.17,7.2,7.15,7.19,172000.0,5.6031,5.6265,5.5875,5.6187,172000.0
2005-04-05 13:00:00,7.19,7.22,7.18,7.2,97200.0,5.6187,5.6422,5.6109,5.6265,97200.0
2005-04-05 13:30:00,7.2,7.22,7.18,7.22,77600.0,5.6265,5.6422,5.6109,5.6422,77600.0
2005-04-05 14:00:00,7.21,7.21,7.15,7.2,152800.0,5.6344,5.6344,5.5875,5.6265,152800.0
2005-04-05 14:30:00,7.19,7.2,7.18,7.18,46000.0,5.6187,5.6265,5.6109,5.6109,46000.0
2005-04-05 15:00:00,7.18,7.19,7.18,7.18,54400.0,5.6109,5.6187,5.6109,5.6109,54400.0
2005-04-05 15:30:00,7.18,7.2,7.18,7.2,270800.0,5.6109,5.6265,5.6109,5.6265,270800.0
2005-04-06 09:30:00,7.22,7.26,7.14,7.17,364800.0,5.6422,5.6734,5.5797,5.6031,364800.0
2005-04-06 10:00:00,7.16,7.19,7.16,7.17,128000.0,5.5953,5.6187,5.5953,5.6031,128000.0
2005-04-06 10:30:00,7.17,7.19,7.14,7.14,177600.0,5.6031,5.6187,5.5797,5.5797,177600.0
2005-04-06 11:00:00,7.14,7.2,7.14,7.19,145200.0,5.5797,5.6265,5.5797,5.6187,145200.0
2005-04-06 11:30:00,7.18,7.19,7.14,7.14,70000.0,5.6109,5.6187,5.5797,5.5797,70000.0
2005-04-06 12:00:00,7.14,7.14,7.11,7.12,102000.0,5.5797,5.5797,5.5562,5.564,102000.0
2005-04-06 12:30:00,7.13,7.14,7.09,7.1,139600.0,5.5718,5.5797,5.5406,5.5484,139600.0
2005-04-06 13:00:00,7.1,7.14,7.1,7.11,84400.0,5.5484,5.5797,5.5484,5.5562,84400.0
2005-04-06 13:30:00,7.11,7.11,7.07,7.08,212400.0,5.5562,5.5562,5.5249,5.5328,212400.0
2005-04-06 14:00:00,7.08,7.11,7.08,7.11,123600.0,5.5328,5.5562,5.5328,5.5562,123600.0
2005-04-06 14:30:00,7.11,7.11,7.09,7.1,156800.0,5.5562,5.5562,5.5406,5.5484,156800.0
2005-04-06 15:00:00,7.1,7.15,7.1,7.15,340800.0,5.5484,5.5875,5.5484,5.5875,340800.0
2005-04-06 15:30:00,7.14,7.16,7.13,7.16,349600.0,5.5797,5.5953,5.5718,5.5953,349600.0
2005-04-07 09:30:00,7.13,7.16,7.03,7.03,402400.0,5.5718,5.5953,5.4937,5.4937,402400.0
2005-04-07 10:00:00,7.03,7.06,7.01,7.05,364400.0,5.4937,5.5171,5.4781,5.5093,364400.0
2005-04-07 10:30:00,7.05,7.15,7.02,7.15,992000.0,5.5093,5.5875,5.4859,5.5875,992000.0
2005-04-07 11:00:00,7.14,7.29,7.13,7.27,560400.0,5.5797,5.6969,5.5718,5.6812,560400.0
2005-04-07 11:30:00,7.27,7.28,7.21,7.24,434800.0,5.6812,5.6891,5.6344,5.6578,434800.0
2005-04-07 12:00:00,7.23,7.25,7.23,7.24,175600.0,5.65,5.6656,5.65,5.6578,175600.0
2005-04-07 12:30:00,7.24,7.27,7.24,7.24,263200.0,5.6578,5.6812,5.6578,5.6578,263200.0
2005-04-07 13:00:00,7.24,7.24,7.21,7.24,104000.0,5.6578,5.6578,5.6344,5.6578,104000.0
2005-04-07 13:30:00,7.24,7.24,7.21,7.22,92000.0,5.6578,5.6578,5.6344,5.6422,92000.0
2005-04-07 14:00:00,7.22,7.23,7.2,7.21,120000.0,5.6422,5.65,5.6265,5.6344,120000.0
2005-04-07 14:30:00,7.21,7.28,7.21,7.26,348400.0,5.6344,5.6891,5.6344,5.6734,348400.0
2005-04-07 15:00:00,7.26,7.28,7.25,7.25,154000.0,5.6734,5.6891,5.6656,5.6656,154000.0
2005-04-07 15:30:00,7.25,7.26,7.23,7.25,218000.0,5.6656,5.6734,5.65,5.6656,218000.0
2005-04-08 09:30:00,7.29,7.29,7.17,7.2,177200.0,5.6969,5.6969,5.6031,5.6265,177200.0
2005-04-08 10:00:00,7.2,7.22,7.13,7.14,363600.0,5.6265,5.6422,5.5718,5.5797,363600.0
2005-04-08 10:30:00,7.15,7.17,7.12,7.15,235200.0,5.5875,5.6031,5.564,5.5875,235200.0
2005-04-08 11:00:00,7.15,7.18,7.14,7.17,108000.0,5.5875,5.6109,5.5797,5.6031,108000.0
2005-04-08 11:30:00,7.17,7.18,7.12,7.12,116400.0,5.6031,5.6109,5.564,5.564,116400.0
2005-04-08 12:00:00,7.12,7.16,7.12,7.16,59200.0,5.564,5.5953,5.564,5.5953,59200.0
2005-04-08 12:30:00,7.16,7.17,7.11,7.11,98800.0,5.5953,5.6031,5.5562,5.5562,98800.0
2005-04-08 13:00:00,7.12,7.15,7.12,7.15,104800.0,5.564,5.5875,5.564,5.5875,104800.0
2005-04-08 13:30:00,7.15,7.16,7.14,7.15,34400.0,5.5875,5.5953,5.5797,5.5875,34400.0
2005-04-08 14:00:00,7.15,7.15,7.11,7.11,88800.0,5.5875,5.5875,5.5562,5.5562,88800.0
2005-04-08 14:30:00,7.11,7.14,7.1,7.14,136000.0,5.5562,5.5797,5.5484,5.5797,136000.0
2005-04-08 15:00:00,7.14,7.16,7.13,7.15,267200.0,5.5797,5.5953,5.5718,5.5875,267200.0
2005-04-08 15:30:00,7.14,7.14,7.12,7.12,248800.0,5.5797,5.5797,5.564,5.564,248800.0
2005-04-11 09:30:00,7.1,7.12,7.01,7.02,431200.0,5.5484,5.564,5.4781,5.4859,431200.0
2005-04-11 10:00:00,7.02,7.02,6.97,7.0,644800.0,5.4859,5.4859,5.4468,5.4702,644800.0
2005-04-11 10:30:00,7.0,7.02,6.98,7.02,287200.0,5.4702,5.4859,5.4546,5.4859,287200.0
2005-04-11 11:00:00,7.01,7.1,7.01,7.08,377600.0,5.4781,5.5484,5.4781,5.5328,377600.0
2005-04-11 11:30:00,7.08,7.09,7.06,7.07,90800.0,5.5328,5.5406,5.5171,5.5249,90800.0
2005-04-11 12:00:00,7.07,7.11,7.07,7.11,128800.0,5.5249,5.5562,5.5249,5.5562,128800.0
2005-04-11 12:30:00,7.11,7.14,7.11,7.12,88400.0,5.5562,5.5797,5.5562,5.564,88400.0
2005-04-11 13:00:00,7.13,7.14,7.09,7.1,106400.0,5.5718,5.5797,5.5406,5.5484,106400.0
2005-04-11 13:30:00,7.1,7.12,7.1,7.1,231600.0,5.5484,5.564,5.5484,5.5484,231600.0
2005-04-11 14:00:00,7.1,7.1,7.04,7.04,163200.0,5.5484,5.5484,5.5015,5.5015,163200.0
2005-04-11 14:30:00,7.04,7.06,7.03,7.04,131200.0,5.5015,5.5171,5.4937,5.5015,131200.0
2005-04-11 15:00:00,7.05,7.05,7.03,7.05,287200.0,5.5093,5.5093,5.4937,5.5093,287200.0
2005-04-11 15:30:00,7.05,7.05,7.01,7.04,303600.0,5.5093,5.5093,5.4781,5.5015,303600.0
2005-04-12 09:30:00,7.01,7.1,7.0,7.03,167200.0,5.4781,5.5484,5.4702,5.4937,167200.0
2005-04-12 10:00:00,7.04,7.06,7.02,7.06,224000.0,5.5015,5.5171,5.4859,5.5171,224000.0
2005-04-12 10:30:00,7.06,7.06,7.02,7.04,118400.0,5.5171,5.5171,5.4859,5.5015,118400.0
2005-04-12 11:00:00,7.04,7.05,7.03,7.05,111600.0,5.5015,5.5093,5.4937,5.5093,111600.0
2005-04-12 11:30:00,7.05,7.05,7.03,7.05,113200.0,5.5093,5.5093,5.4937,5.5093,113200.0
2005-04-12 12:00:00,7.05,7.07,7.05,7.06,474400.0,5.5093,5.5249,5.5093,5.5171,474400.0
2005-04-12 12:30:00,7.06,7.07,7.05,7.05,226400.0,5.5171,5.5249,5.5093,5.5093,226400.0
2005-04-12 13:00:00,7.05,7.06,7.05,7.06,349200.0,5.5093,5.5171,5.5093,5.5171,349200.0
2005-04-12 13:30:00,7.06,7.06,7.04,7.05,367200.0,5.5171,5.5171,5.5015,5.5093,367200.0
2005-04-12 14:00:00,7.05,7.18,7.05,7.1,656000.0,5.5093,5.6109,5.5093,5.5484,656000.0
2005-04-12 14:30:00,7.1,7.22,7.1,7.21,495200.0,5.5484,5.6422,5.5484,5.6344,495200.0
2005-04-12 15:00:00,7.21,7.25,7.18,7.24,504000.0,5.6344,5.6656,5.6109,5.6578,504000.0
2005-04-12 15:30:00,7.24,7.25,7.19,7.22,984800.0,5.6578,5.6656,5.6187,5.6422,984800.0
2005-04-13 09:30:00,7.25,7.28,7.16,7.21,860000.0,5.6656,5.6891,5.5953,5.6344,860000.0
2005-04-13 10:00:00,7.22,7.25,7.21,7.21,271200.0,5.6422,5.6656,5.6344,5.6344,271200.0
2005-04-13 10:30:00,7.21,7.25,7.19,7.22,259600.0,5.6344,5.6656,5.6187,5.6422,259600.0
2005-04-13 11:00:00,7.21,7.23,7.2,7.21,177600.0,5.6344,5.65,5.6265,5.6344,177600.0
2005-04-13 11:30:00,7.21,7.25,7.21,7.23,311200.0,5.6344,5.6656,5.6344,5.65,311200.0
2005-04-13 12:00:00,7.23,7.23,7.23,7.23,236400.0,5.65,5.65,5.65,5.65,236400.0
2005-04-13 12:30:00,7.23,7.27,7.23,7.26,366800.0,5.65,5.6812,5.65,5.6734,366800.0
2005-04-13 13:00:00,7.26,7.26,7.21,7.22,196400.0,5.6734,5.6734,5.6344,5.6422,196400.0
2005-04-13 13:30:00,7.21,7.22,7.18,7.21,229200.0,5.6344,5.6422,5.6109,5.6344,229200.0
2005-04-13 14:00:00,7.21,7.21,7.18,7.19,154000.0,5.6344,5.6344,5.6109,5.6187,154000.0
2005-04-13 14:30:00,7.19,7.21,7.18,7.19,150000.0,5.6187,5.6344,5.6109,5.6187,150000.0
2005-04-13 15:00:00,7.2,7.2,7.18,7.19,312400.0,5.6265,5.6265,5.6109,5.6187,312400.0
2005-04-13 15:30:00,7.19,7.2,7.17,7.17,540000.0,5.6187,5.6265,5.6031,5.6031,540000.0
2005-04-14 09:30:00,7.19,7.32,7.19,7.25,568000.0,5.6187,5.7203,5.6187,5.6656,568000.0
2005-04-14 10:00:00,7.25,7.26,7.19,7.22,643200.0,5.6656,5.6734,5.6187,5.6422,643200.0
2005-04-14 10:30:00,7.22,7.22,7.18,7.18,446000.0,5.6422,5.6422,5.6109,5.6109,446000.0
2005-04-14 11:00:00,7.18,7.2,7.15,7.17,260800.0,5.6109,5.6265,5.5875,5.6031,260800.0
2005-04-14 11:30:00,7.17,7.17,7.11,7.12,478000.0,5.6031,5.6031,5.5562,5.564,478000.0
2005-04-14 12:00:00,7.12,7.14,7.09,7.09,204400.0,5.564,5.5797,5.5406,5.5406,204400.0
2005-04-14 12:30:00,7.1,7.11,7.04,7.05,227200.0,5.5484,5.5562,5.5015,5.5093,227200.0
2005-04-14 13:00:00,7.05,7.07,7.03,7.05,386800.0,5.5093,5.5249,5.4937,5.5093,386800.0
2005-04-14 13:30:00,7.04,7.05,6.99,7.02,526400.0,5.5015,5.5093,5.4624,5.4859,526400.0
2005-04-14 14:00:00,7.02,7.07,7.0,7.02,380400.0,5.4859,5.5249,5.4702,5.4859,380400.0
2005-04-14 14:30:00,7.02,7.06,7.02,7.03,311600.0,5.4859,5.5171,5.4859,5.4937,311600.0
2005-04-14 15:00:00,7.04,7.05,7.01,7.05,382000.0,5.5015,5.5093,5.4781,5.5093,382000.0
2005-04-14 15:30:00,7.04,7.05,6.97,6.98,639600.0,5.5015,5.5093,5.4468,5.4546,639600.0
2005-04-15 09:30:00,6.93,7.07,6.9,7.02,1147200.0,5.4155,5.5249,5.3921,5.4859,1147200.0
2005-04-15 10:00:00,7.02,7.11,7.02,7.09,576800.0,5.4859,5.5562,5.4859,5.5406,576800.0
2005-04-15 10:30:00,7.09,7.13,7.07,7.11,732400.0,5.5406,5.5718,5.5249,5.5562,732400.0
2005-04-15 11:00:00,7.1,7.11,6.97,6.99,732400.0,5.5484,5.5562,5.4468,5.4624,732400.0
2005-04-15 11:30:00,6.98,6.99,6.91,6.95,468000.0,5.4546,5.4624,5.3999,5.4312,468000.0
2005-04-15 12:00:00,6.95,6.95,6.91,6.92,382800.0,5.4312,5.4312,5.3999,5.4077,382800.0
2005-04-15 12:30:00,6.92,6.93,6.85,6.86,245600.0,5.4077,5.4155,5.353,5.3608,245600.0
2005-04-15 13:00:00,6.86,6.93,6.86,6.93,502800.0,5.3608,5.4155,5.3608,5.4155,502800.0
2005-04-15 13:30:00,6.93,6.97,6.93,6.93,399200.0,5.4155,5.4468,5.4155,5.4155,399200.0
2005-04-15 14:00:00,6.93,6.98,6.93,6.94,122000.0,5.4155,5.4546,5.4155,5.4234,122000.0
2005-04-15 14:30:00,6.94,6.99,6.94,6.99,227600.0,5.4234,5.4624,5.4234,5.4624,227600.0
2005-04-15 15:00:00,6.98,6.99,6.92,6.92,358800.0,5.4546,5.4624,5.4077,5.4077,358800.0
2005-04-15 15:30:00,6.92,6.93,6.85,6.9,919600.0,5.4077,5.4155,5.353,5.3921,919600.0
2005-04-18 09:30:00,6.88,6.94,6.88,6.93,598800.0,5.3765,5.4234,5.3765,5.4155,598800.0
2005-04-18 10:00:00,6.93,7.01,6.93,6.98,322000.0,5.4155,5.4781,5.4155,5.4546,322000.0
2005-04-18 10:30:00,6.98,7.01,6.97,6.98,178400.0,5.4546,5.4781,5.4468,5.4546,178400.0
2005-04-18 11:00:00,6.98,7.0,6.96,6.98,299600.0,5.4546,5.4702,5.439,5.4546,299600.0
2005-04-18 11:30:00,6.98,6.98,6.94,6.95,230800.0,5.4546,5.4546,5.4234,5.4312,230800.0
2005-04-18 12:00:00,6.95,6.96,6.94,6.96,138800.0,5.4312,5.439,5.4234,5.439,138800.0
2005-04-18 12:30:00,6.96,6.97,6.94,6.96,250400.0,5.439,5.4468,5.4234,5.439,250400.0
2005-04-18 13:00:00,6.96,6.96,6.91,6.93,194800.0,5.439,5.439,5.3999,5.4155,194800.0
2005-04-18 13:30:00,6.93,6.96,6.91,6.95,576400.0,5.4155,5.439,5.3999,5.4312,576400.0
2005-04-18 14:00:00,6.95,6.96,6.91,6.93,267600.0,5.4312,5.439,5.3999,5.4155,267600.0
2005-04-18 14:30:00,6.93,6.94,6.9,6.93,197200.0,5.4155,5.4234,5.3921,5.4155,197200.0
2005-04-18 15:00:00,6.93,6.94,6.91,6.94,193600.0,5.4155,5.4234,5.3999,5.4234,193600.0
2005-04-18 15:30:00,6.93,6.94,6.9,6.9,564400.0,5.4155,5.4234,5.3921,5.3921,564400.0
2005-04-19 09:30:00,6.93,6.97,6.86,6.91,491600.0,5.4155,5.4468,5.3608,5.3999,491600.0
2005-04-19 10:00:00,6.91,6.93,6.84,6.87,326400.0,5.3999,5.4155,5.3452,5.3687,326400.0
2005-04-19 10:30:00,6.87,6.88,6.86,6.87,220000.0,5.3687,5.3765,5.3608,5.3687,220000.0
2005-04-19 11:00:00,6.87,6.91,6.87,6.91,285600.0,5.3687,5.3999,5.3687,5.3999,285600.0
2005-04-19 11:30:00,6.9,6.9,6.87,6.87,178800.0,5.3921,5.3921,5.3687,5.3687,178800.0
2005-04-19 12:00:00,6.88,6.89,6.87,6.88,224400.0,5.3765,5.3843,5.3687,5.3765,224400.0
2005-04-19 12:30:00,6.88,6.89,6.87,6.88,123200.0,5.3765,5.3843,5.3687,5.3765,123200.0
2005-04-19 13:00:00,6.88,6.91,6.88,6.91,70800.0,5.3765,5.3999,5.3765,5.3999,70800.0
2005-04-19 13:30:00,6.91,6.92,6.9,6.91,178800.0,5.3999,5.4077,5.3921,5.3999,178800.0
2005-04-19 14:00:00,6.91,6.91,6.88,6.89,160800.0,5.3999,5.3999,5.3765,5.3843,160800.0
2005-04-19 14:30:00,6.89,6.93,6.89,6.93,216800.0,5.3843,5.4155,5.3843,5.4155,216800.0
2005-04-19 15:00:00,6.92,6.93,6.91,6.92,316400.0,5.4077,5.4155,5.3999,5.4077,316400.0
2005-04-19 15:30:00,6.92,6.93,6.9,6.9,527600.0,5.4077,5.4155,5.3921,5.3921,527600.0
2005-04-20 09:30:00,6.86,6.91,6.79,6.82,577200.0,5.3608,5.3999,5.3061,5.3296,577200.0
2005-04-20 10:00:00,6.82,6.93,6.82,6.89,302800.0,5.3296,5.4155,5.3296,5.3843,302800.0
2005-04-20 10:30:00,6.88,6.9,6.83,6.85,253600.0,5.3765,5.3921,5.3374,5.353,253600.0
2005-04-20 11:00:00,6.85,6.85,6.8,6.81,272400.0,5.353,5.353,5.314,5.3218,272400.0
2005-04-20 11:30:00,6.8,6.85,6.8,6.85,255200.0,5.314,5.353,5.314,5.353,255200.0
2005-04-20 12:00:00,6.84,6.85,6.84,6.85,182000.0,5.3452,5.353,5.3452,5.353,182000.0
2005-04-20 12:30:00,6.85,6.85,6.8,6.81,206400.0,5.353,5.353,5.314,5.3218,206400.0
2005-04-20 13:00:00,6.8,6.82,6.79,6.8,287200.0,5.314,5.3296,5.3061,5.314,287200.0
2005-04-20 13:30:00,6.8,6.82,6.75,6.79,367200.0,5.314,5.3296,5.2749,5.3061,367200.0
2005-04-20 14:00:00,6.79,6.79,6.75,6.76,381600.0,5.3061,5.3061,5.2749,5.2827,381600.0
2005-04-20 14:30:00,6.77,6.81,6.76,6.8,341200.0,5.2905,5.3218,5.2827,5.314,341200.0
2005-04-20 15:00:00,6.8,6.81,6.75,6.77,406000.0,5.314,5.3218,5.2749,5.2905,406000.0
2005-04-20 15:30:00,6.77,6.79,6.75,6.77,813600.0,5.2905,5.3061,5.2749,5.2905,813600.0
2005-04-21 09:30:00,6.81,6.94,6.81,6.92,426400.0,5.3218,5.4234,5.3218,5.4077,426400.0
2005-04-21 10:00:00,6.91,6.96,6.86,6.95,354800.0,5.3999,5.439,5.3608,5.4312,354800.0
2005-04-21 10:30:00,6.95,6.99,6.93,6.97,302000.0,5.4312,5.4624,5.4155,5.4468,302000.0
2005-04-21 11:00:00,6.97,6.98,6.93,6.95,291600.0,5.4468,5.4546,5.4155,5.4312,291600.0
2005-04-21 11:30:00,6.95,7.03,6.94,7.02,345200.0,5.4312,5.4937,5.4234,5.4859,345200.0
2005-04-21 12:00:00,7.03,7.08,7.03,7.06,428400.0,5.4937,5.5328,5.4937,5.5171,428400.0
2005-04-21 12:30:00,7.06,7.08,6.99,7.0,281200.0,5.5171,5.5328,5.4624,5.4702,281200.0
2005-04-21 13:00:00,7.0,7.02,6.99,7.0,213600.0,5.4702,5.4859,5.4624,5.4702,213600.0
2005-04-21 13:30:00,7.0,7.04,7.0,7.02,117200.0,5.4702,5.5015,5.4702,5.4859,117200.0
2005-04-21 14:00:00,7.02,7.1,7.01,7.06,949200.0,5.4859,5.5484,5.4781,5.5171,949200.0
2005-04-21 14:30:00,7.06,7.07,7.04,7.04,575600.0,5.5171,5.5249,5.5015,5.5015,575600.0
2005-04-21 15:00:00,7.04,7.06,7.02,7.06,310800.0,5.5015,5.5171,5.4859,5.5171,310800.0
2005-04-21 15:30:00,7.07,7.09,7.05,7.06,438000.0,5.5249,5.5406,5.5093,5.5171,438000.0
2005-04-22 09:30:00,6.98,7.01,6.91,6.94,272800.0,5.4546,5.4781,5.3999,5.4234,272800.0
2005-04-22 10:00:00,6.95,6.96,6.88,6.9,425600.0,5.4312,5.439,5.3765,5.3921,425600.0
2005-04-22 10:30:00,6.9,6.91,6.87,6.89,240800.0,5.3921,5.3999,5.3687,5.3843,240800.0
2005-04-22 11:00:00,6.89,6.91,6.89,6.9,113600.0,5.3843,5.3999,5.3843,5.3921,113600.0
2005-04-22 11:30:00,6.9,6.9,6.88,6.89,82000.0,5.3921,5.3921,5.3765,5.3843,82000.0
2005-04-22 12:00:00,6.89,6.89,6.85,6.85,251600.0,5.3843,5.3843,5.353,5.353,251600.0
2005-04-22 12:30:00,6.85,6.86,6.84,6.85,63600.0,5.353,5.3608,5.3452,5.353,63600.0
2005-04-22 13:00:00,6.85,6.86,6.84,6.84,102000.0,5.353,5.3608,5.3452,5.3452,102000.0
2005-04-22 13:30:00,6.84,6.85,6.82,6.84,346400.0,5.3452,5.353,5.3296,5.3452,346400.0
2005-04-22 14:00:00,6.84,6.84,6.8,6.8,236800.0,5.3452,5.3452,5.314,5.314,236800.0
2005-04-22 14:30:00,6.8,6.8,6.75,6.76,254000.0,5.314,5.314,5.2749,5.2827,254000.0
2005-04-22 15:00:00,6.76,6.8,6.76,6.77,370000.0,5.2827,5.314,5.2827,5.2905,370000.0
2005-04-22 15:30:00,6.78,6.85,6.77,6.82,812800.0,5.2983,5.353,5.2905,5.3296,812800.0
2005-04-25 09:30:00,6.83,6.95,6.8,6.85,408000.0,5.3374,5.4312,5.314,5.353,408000.0
2005-04-25 10:00:00,6.85,6.95,6.84,6.9,666800.0,5.353,5.4312,5.3452,5.3921,666800.0
2005-04-25 10:30:00,6.9,6.91,6.85,6.87,417600.0,5.3921,5.3999,5.353,5.3687,417600.0
2005-04-25 11:00:00,6.86,6.91,6.86,6.9,307200.0,5.3608,5.3999,5.3608,5.3921,307200.0
2005-04-25 11:30:00,6.89,6.91,6.88,6.9,86000.0,5.3843,5.3999,5.3765,5.3921,86000.0
2005-04-25 12:00:00,6.91,6.91,6.87,6.88,252800.0,5.3999,5.3999,5.3687,5.3765,252800.0
2005-04-25 12:30:00,6.88,6.88,6.86,6.86,142800.0,5.3765,5.3765,5.3608,5.3608,142800.0
2005-04-25 13:00:00,6.86,6.88,6.85,6.88,278000.0,5.3608,5.3765,5.353,5.3765,278000.0
2005-04-25 13:30:00,6.88,6.89,6.84,6.86,304000.0,5.3765,5.3843,5.3452,5.3608,304000.0
2005-04-25 14:00:00,6.86,6.87,6.81,6.82,424800.0,5.3608,5.3687,5.3218,5.3296,424800.0
2005-04-25 14:30:00,6.82,6.83,6.79,6.8,696000.0,5.3296,5.3374,5.3061,5.314,696000.0
2005-04-25 15:00:00,6.8,6.8,6.76,6.79,986000.0,5.314,5.314,5.2827,5.3061,986000.0
2005-04-25 15:30:00,6.79,6.83,6.79,6.83,589600.0,5.3061,5.3374,5.3061,5.3374,589600.0
2005-04-26 09:30:00,6.78,6.81,6.75,6.78,501200.0,5.2983,5.3218,5.2749,5.2983,501200.0
2005-04-26 10:00:00,6.78,6.86,6.75,6.83,657200.0,5.2983,5.3608,5.2749,5.3374,657200.0
2005-04-26 10:30:00,6.84,6.97,6.83,6.95,457600.0,5.3452,5.4468,5.3374,5.4312,457600.0
2005-04-26 11:00:00,6.94,6.95,6.83,6.86,534000.0,5.4234,5.4312,5.3374,5.3608,534000.0
2005-04-26 11:30:00,6.87,6.89,6.85,6.85,198400.0,5.3687,5.3843,5.353,5.353,198400.0
2005-04-26 12:00:00,6.85,6.9,6.85,6.88,84400.0,5.353,5.3921,5.353,5.3765,84400.0
2005-04-26 12:30:00,6.89,6.89,6.86,6.86,48800.0,5.3843,5.3843,5.3608,5.3608,48800.0
2005-04-26 13:00:00,6.86,6.87,6.81,6.81,105600.0,5.3608,5.3687,5.3218,5.3218,105600.0
2005-04-26 13:30:00,6.81,6.86,6.81,6.86,83600.0,5.3218,5.3608,5.3218,5.3608,83600.0
2005-04-26 14:00:00,6.86,6.86,6.81,6.83,113600.0,5.3608,5.3608,5.3218,5.3374,113600.0
2005-04-26 14:30:00,6.83,6.85,6.81,6.83,120800.0,5.3374,5.353,5.3218,5.3374,120800.0
2005-04-26 15:00:00,6.83,6.84,6.82,6.84,148000.0,5.3374,5.3452,5.3296,5.3452,148000.0
2005-04-26 15:30:00,6.84,6.84,6.8,6.8,235200.0,5.3452,5.3452,5.314,5.314,235200.0
2005-04-27 09:30:00,6.82,6.88,6.78,6.82,202800.0,5.3296,5.3765,5.2983,5.3296,202800.0
2005-04-27 10:00:00,6.81,6.86,6.79,6.85,113600.0,5.3218,5.3608,5.3061,5.353,113600.0
2005-04-27 10:30:00,6.85,6.88,6.84,6.87,196000.0,5.353,5.3765,5.3452,5.3687,196000.0
2005-04-27 11:00:00,6.87,6.88,6.83,6.87,164800.0,5.3687,5.3765,5.3374,5.3687,164800.0
2005-04-27 11:30:00,6.87,6.87,6.83,6.86,177200.0,5.3687,5.3687,5.3374,5.3608,177200.0
2005-04-27 12:00:00,6.86,6.94,6.86,6.94,198000.0,5.3608,5.4234,5.3608,5.4234,198000.0
2005-04-27 12:30:00,6.94,6.94,6.88,6.9,151600.0,5.4234,5.4234,5.3765,5.3921,151600.0
2005-04-27 13:00:00,6.9,6.95,6.88,6.89,153200.0,5.3921,5.4312,5.3765,5.3843,153200.0
2005-04-27 13:30:00,6.9,6.92,6.87,6.87,154400.0,5.3921,5.4077,5.3687,5.3687,154400.0
2005-04-27 14:00:00,6.87,6.89,6.84,6.87,132800.0,5.3687,5.3843,5.3452,5.3687,132800.0
2005-04-27 14:30:00,6.87,6.88,6.84,6.87,139600.0,5.3687,5.3765,5.3452,5.3687,139600.0
2005-04-27 15:00:00,6.87,6.88,6.84,6.85,193600.0,5.3687,5.3765,5.3452,5.353,193600.0
2005-04-27 15:30:00,6.84,6.89,6.82,6.85,464400.0,5.3452,5.3843,5.3296,5.353,464400.0
2005-04-28 09:30:00,6.8,6.82,6.7,6.77,431600.0,5.314,5.3296,5.2358,5.2905,431600.0
2005-04-28 10:00:00,6.77,6.85,6.77,6.82,224800.0,5.2905,5.353,5.2905,5.3296,224800.0
2005-04-28 10:30:00,6.81,6.87,6.77,6.79,291200.0,5.3218,5.3687,5.2905,5.3061,291200.0
2005-04-28 11:00:00,6.78,6.8,6.75,6.75,98000.0,5.2983,5.314,5.2749,5.2749,98000.0
2005-04-28 11:30:00,6.75,6.75,6.71,6.75,343600.0,5.2749,5.2749,5.2436,5.2749,343600.0
2005-04-28 12:00:00,6.74,6.74,6.72,6.74,75200.0,5.2671,5.2671,5.2514,5.2671,75200.0
2005-04-28 12:30:00,6.74,6.77,6.74,6.74,84800.0,5.2671,5.2905,5.2671,5.2671,84800.0
2005-04-28 13:00:00,6.73,6.73,6.7,6.71,116400.0,5.2593,5.2593,5.2358,5.2436,116400.0
2005-04-28 13:30:00,6.7,6.77,6.7,6.76,142800.0,5.2358,5.2905,5.2358,5.2827,142800.0
2005-04-28 14:00:00,6.76,6.76,6.68,6.7,220400.0,5.2827,5.2827,5.2202,5.2358,220400.0
2005-04-28 14:30:00,6.69,6.72,6.68,6.72,160000.0,5.228,5.2514,5.2202,5.2514,160000.0
2005-04-28 15:00:00,6.72,6.72,6.7,6.71,129200.0,5.2514,5.2514,5.2358,5.2436,129200.0
2005-04-28 15:30:00,6.71,6.73,6.7,6.71,392800.0,5.2436,5.2593,5.2358,5.2436,392800.0
2005-04-29 09:30:00,6.68,6.74,6.66,6.68,359600.0,5.2202,5.2671,5.2045,5.2202,359600.0
2005-04-29 10:00:00,6.68,6.69,6.63,6.63,384400.0,5.2202,5.228,5.1811,5.1811,384400.0
2005-04-29 10:30:00,6.63,6.63,6.52,6.57,392400.0,5.1811,5.1811,5.0951,5.1342,392400.0
2005-04-29 11:00:00,6.57,6.61,6.55,6.58,222800.0,5.1342,5.1655,5.1186,5.142,222800.0
2005-04-29 11:30:00,6.57,6.58,6.53,6.54,228400.0,5.1342,5.142,5.103,5.1108,228400.0
2005-04-29 12:00:00,6.54,6.55,6.53,6.53,319600.0,5.1108,5.1186,5.103,5.103,319600.0
2005-04-29 12:30:00,6.53,6.57,6.53,6.55,212000.0,5.103,5.1342,5.103,5.1186,212000.0
2005-04-29 13:00:00,6.55,6.61,6.53,6.6,408400.0,5.1186,5.1655,5.103,5.1577,408400.0
2005-04-29 13:30:00,6.6,6.63,6.57,6.63,300800.0,5.1577,5.1811,5.1342,5.1811,300800.0
2005-04-29 14:00:00,6.63,6.67,6.62,6.66,214000.0,5.1811,5.2124,5.1733,5.2045,214000.0
2005-04-29 14:30:00,6.66,6.75,6.66,6.72,451200.0,5.2045,5.2749,5.2045,5.2514,451200.0
2005-04-29 15:00:00,6.72,6.72,6.68,6.68,265600.0,5.2514,5.2514,5.2202,5.2202,265600.0
2005-04-29 15:30:00,6.68,6.7,6.67,6.68,422400.0,5.2202,5.2358,5.2124,5.2202,422400.0
2005-05-02 09:30:00,6.72,6.81,6.68,6.81,351200.0,5.2514,5.3218,5.2202,5.3218,351200.0
2005-05-02 10:00:00,6.81,6.82,6.76,6.78,516000.0,5.3218,5.3296,5.2827,5.2983,516000.0
2005-05-02 10:30:00,6.77,6.78,6.73,6.73,336800.0,5.2905,5.2983,5.2593,5.2593,336800.0
2005-05-02 11:00:00,6.73,6.74,6.66,6.67,269600.0,5.2593,5.2671,5.2045,5.2124,269600.0
2005-05-02 11:30:00,6.67,6.67,6.64,6.65,190800.0,5.2124,5.2124,5.1889,5.1967,190800.0
2005-05-02 12:00:00,6.65,6.68,6.65,6.68,168000.0,5.1967,5.2202,5.1967,5.2202,168000.0
2005-05-02 12:30:00,6.68,6.69,6.68,6.68,50400.0,5.2202,5.228,5.2202,5.2202,50400.0
2005-05-02 13:00:00,6.67,6.68,6.66,6.67,106800.0,5.2124,5.2202,5.2045,5.2124,106800.0
2005-05-02 13:30:00,6.67,6.67,6.64,6.66,138800.0,5.2124,5.2124,5.1889,5.2045,138800.0
2005-05-02 14:00:00,6.66,6.66,6.61,6.63,213200.0,5.2045,5.2045,5.1655,5.1811,213200.0
2005-05-02 14:30:00,6.63,6.66,6.63,6.66,149200.0,5.1811,5.2045,5.1811,5.2045,149200.0
2005-05-02 15:00:00,6.66,6.72,6.66,6.71,329200.0,5.2045,5.2514,5.2045,5.2436,329200.0
2005-05-02 15:30:00,6.71,6.72,6.69,6.71,254000.0,5.2436,5.2514,5.228,5.2436,254000.0
2005-05-03 09:30:00,6.68,6.81,6.68,6.8,314800.0,5.2202,5.3218,5.2202,5.314,314800.0
2005-05-03 10:00:00,6.8,6.86,6.79,6.84,434000.0,5.314,5.3608,5.3061,5.3452,434000.0
2005-05-03 10:30:00,6.83,6.85,6.8,6.81,269200.0,5.3374,5.353,5.314,5.3218,269200.0
2005-05-03 11:00:00,6.81,6.82,6.79,6.79,274000.0,5.3218,5.3296,5.3061,5.3061,274000.0
2005-05-03 11:30:00,6.79,6.79,6.74,6.75,322400.0,5.3061,5.3061,5.2671,5.2749,322400.0
2005-05-03 12:00:00,6.75,6.76,6.74,6.74,941600.0,5.2749,5.2827,5.2671,5.2671,941600.0
2005-05-03 12:30:00,6.74,6.74,6.73,6.74,527600.0,5.2671,5.2671,5.2593,5.2671,527600.0
2005-05-03 13:00:00,6.74,6.74,6.73,6.73,534800.0,5.2671,5.2671,5.2593,5.2593,534800.0
2005-05-03 13:30:00,6.73,6.74,6.72,6.73,929600.0,5.2593,5.2671,5.2514,5.2593,929600.0
2005-05-03 14:00:00,6.73,6.73,6.7,6.71,1270000.0,5.2593,5.2593,5.2358,5.2436,1270000.0
2005-05-03 14:30:00,6.72,6.76,6.71,6.74,1093200.0,5.2514,5.2827,5.2436,5.2671,1093200.0
2005-05-03 15:00:00,6.74,6.75,6.71,6.74,860000.0,5.2671,5.2749,5.2436,5.2671,860000.0
2005-05-03 15:30:00,6.74,6.75,6.72,6.74,951200.0,5.2671,5.2749,5.2514,5.2671,951200.0
2005-05-04 09:30:00,6.75,6.81,6.72,6.75,718800.0,5.2749,5.3218,5.2514,5.2749,718800.0
2005-05-04 10:00:00,6.74,6.76,6.73,6.75,498800.0,5.2671,5.2827,5.2593,5.2749,498800.0
2005-05-04 10:30:00,6.75,6.79,6.74,6.75,414000.0,5.2749,5.3061,5.2671,5.2749,414000.0
2005-05-04 11:00:00,6.75,6.78,6.75,6.77,200000.0,5.2749,5.2983,5.2749,5.2905,200000.0
2005-05-04 11:30:00,6.77,6.81,6.76,6.78,270000.0,5.2905,5.3218,5.2827,5.2983,270000.0
2005-05-04 12:00:00,6.78,6.8,6.74,6.77,228400.0,5.2983,5.314,5.2671,5.2905,228400.0
2005-05-04 12:30:00,6.77,6.79,6.75,6.79,140800.0,5.2905,5.3061,5.2749,5.3061,140800.0
2005-05-04 13:00:00,6.79,6.8,6.78,6.79,172400.0,5.3061,5.314,5.2983,5.3061,172400.0
2005-05-04 13:30:00,6.79,6.86,6.79,6.83,182000.0,5.3061,5.3608,5.3061,5.3374,182000.0
2005-05-04 14:00:00,6.83,6.85,6.79,6.81,111200.0,5.3374,5.353,5.3061,5.3218,111200.0
2005-05-04 14:30:00,6.81,6.83,6.81,6.83,79200.0,5.3218,5.3374,5.3218,5.3374,79200.0
2005-05-04 15:00:00,6.84,6.88,6.83,6.84,290800.0,5.3452,5.3765,5.3374,5.3452,290800.0
2005-05-04 15:30:00,6.85,6.85,6.81,6.81,464000.0,5.353,5.353,5.3218,5.3218,464000.0
2005-05-05 09:30:00,6.53,6.68,6.38,6.68,2844000.0,5.103,5.2202,4.9857,5.2202,2844000.0
2005-05-05 10:00:00,6.68,6.73,6.61,6.61,1610800.0,5.2202,5.2593,5.1655,5.1655,1610800.0
2005-05-05 10:30:00,6.61,6.63,6.58,6.6,709200.0,5.1655,5.1811,5.142,5.1577,709200.0
2005-05-05 11:00:00,6.6,6.62,6.56,6.59,362800.0,5.1577,5.1733,5.1264,5.1498,362800.0
2005-05-05 11:30:00,6.58,6.63,6.58,6.62,834400.0,5.142,5.1811,5.142,5.1733,834400.0
2005-05-05 12:00:00,6.62,6.68,6.62,6.68,557200.0,5.1733,5.2202,5.1733,5.2202,557200.0
2005-05-05 12:30:00,6.68,6.7,6.63,6.63,355600.0,5.2202,5.2358,5.1811,5.1811,355600.0
2005-05-05 13:00:00,6.64,6.69,6.61,6.65,525600.0,5.1889,5.228,5.1655,5.1967,525600.0
2005-05-05 13:30:00,6.65,6.67,6.54,6.57,729200.0,5.1967,5.2124,5.1108,5.1342,729200.0
2005-05-05 14:00:00,6.57,6.58,6.52,6.52,602000.0,5.1342,5.142,5.0951,5.0951,602000.0
2005-05-05 14:30:00,6.52,6.53,6.48,6.5,848000.0,5.0951,5.103,5.0639,5.0795,848000.0
2005-05-05 15:00:00,6.5,6.61,6.5,6.6,914400.0,5.0795,5.1655,5.0795,5.1577,914400.0
2005-05-05 15:30:00,6.6,6.66,6.6,6.62,809600.0,5.1577,5.2045,5.1577,5.1733,809600.0
2005-05-06 09:30:00,6.77,6.8,6.66,6.69,1820400.0,5.2905,5.314,5.2045,5.228,1820400.0
2005-05-06 10:00:00,6.69,6.69,6.62,6.62,766000.0,5.228,5.228,5.1733,5.1733,766000.0
2005-05-06 10:30:00,6.63,6.68,6.6,6.6,786400.0,5.1811,5.2202,5.1577,5.1577,786400.0
2005-05-06 11:00:00,6.6,6.6,6.57,6.58,554000.0,5.1577,5.1577,5.1342,5.142,554000.0
2005-05-06 11:30:00,6.58,6.6,6.58,6.59,209600.0,5.142,5.1577,5.142,5.1498,209600.0
2005-05-06 12:00:00,6.59,6.6,6.56,6.57,1004800.0,5.1498,5.1577,5.1264,5.1342,1004800.0
2005-05-06 12:30:00,6.57,6.57,6.51,6.53,427600.0,5.1342,5.1342,5.0873,5.103,427600.0
2005-05-06 13:00:00,6.53,6.55,6.52,6.53,144800.0,5.103,5.1186,5.0951,5.103,144800.0
2005-05-06 13:30:00,6.53,6.54,6.51,6.51,210000.0,5.103,5.1108,5.0873,5.0873,210000.0
2005-05-06 14:00:00,6.51,6.58,6.51,6.58,166800.0,5.0873,5.142,5.0873,5.142,166800.0
2005-05-06 14:30:00,6.57,6.6,6.57,6.59,182000.0,5.1342,5.1577,5.1342,5.1498,182000.0
2005-05-06 15:00:00,6.6,6.61,6.58,6.6,380000.0,5.1577,5.1655,5.142,5.1577,380000.0
2005-05-06 15:30:00,6.6,6.61,6.58,6.58,601600.0,5.1577,5.1655,5.142,5.142,601600.0
2005-05-09 09:30:00,6.59,6.61,6.54,6.55,258400.0,5.1498,5.1655,5.1108,5.1186,258400.0
2005-05-09 10:00:00,6.55,6.56,6.48,6.5,479200.0,5.1186,5.1264,5.0639,5.0795,479200.0
2005-05-09 10:30:00,6.49,6.5,6.48,6.5,371200.0,5.0717,5.0795,5.0639,5.0795,371200.0
2005-05-09 11:00:00,6.5,6.51,6.5,6.51,216400.0,5.0795,5.0873,5.0795,5.0873,216400.0
2005-05-09 11:30:00,6.51,6.53,6.51,6.52,406000.0,5.0873,5.103,5.0873,5.0951,406000.0
2005-05-09 12:00:00,6.52,6.54,6.52,6.54,258400.0,5.0951,5.1108,5.0951,5.1108,258400.0
2005-05-09 12:30:00,6.54,6.54,6.54,6.54,158000.0,5.1108,5.1108,5.1108,5.1108,158000.0
2005-05-09 13:00:00,6.54,6.54,6.51,6.52,194000.0,5.1108,5.1108,5.0873,5.0951,194000.0
2005-05-09 13:30:00,6.52,6.55,6.51,6.55,201600.0,5.0951,5.1186,5.0873,5.1186,201600.0
2005-05-09 14:00:00,6.55,6.56,6.53,6.54,294400.0,5.1186,5.1264,5.103,5.1108,294400.0
2005-05-09 14:30:00,6.54,6.54,6.52,6.53,266800.0,5.1108,5.1108,5.0951,5.103,266800.0
2005-05-09 15:00:00,6.53,6.54,6.51,6.53,253200.0,5.103,5.1108,5.0873,5.103,253200.0
2005-05-09 15:30:00,6.53,6.55,6.52,6.55,532000.0,5.103,5.1186,5.0951,5.1186,532000.0
2005-05-10 09:30:00,6.49,6.52,6.45,6.48,293200.0,5.0717,5.0951,5.0404,5.0639,293200.0
2005-05-10 10:00:00,6.48,6.5,6.45,6.47,220400.0,5.0639,5.0795,5.0404,5.0561,220400.0
2005-05-10 10:30:00,6.46,6.47,6.45,6.46,191600.0,5.0483,5.0561,5.0404,5.0483,191600.0
2005-05-10 11:00:00,6.46,6.47,6.44,6.44,242800.0,5.0483,5.0561,5.0326,5.0326,242800.0
2005-05-10 11:30:00,6.45,6.46,6.42,6.43,126000.0,5.0404,5.0483,5.017,5.0248,126000.0
2005-05-10 12:00:00,6.43,6.45,6.43,6.43,201200.0,5.0248,5.0404,5.0248,5.0248,201200.0
2005-05-10 12:30:00,6.43,6.5,6.43,6.49,226800.0,5.0248,5.0795,5.0248,5.0717,226800.0
2005-05-10 13:00:00,6.49,6.54,6.47,6.53,234000.0,5.0717,5.1108,5.0561,5.103,234000.0
2005-05-10 13:30:00,6.53,6.55,6.51,6.53,271600.0,5.103,5.1186,5.0873,5.103,271600.0
2005-05-10 14:00:00,6.53,6.54,6.51,6.51,206400.0,5.103,5.1108,5.0873,5.0873,206400.0
2005-05-10 14:30:00,6.51,6.51,6.47,6.48,307600.0,5.0873,5.0873,5.0561,5.0639,307600.0
2005-05-10 15:00:00,6.48,6.52,6.46,6.51,292400.0,5.0639,5.0951,5.0483,5.0873,292400.0
2005-05-10 15:30:00,6.51,6.55,6.5,6.55,586800.0,5.0873,5.1186,5.0795,5.1186,586800.0
2005-05-11 09:30:00,6.53,6.62,6.47,6.48,458400.0,5.103,5.1733,5.0561,5.0639,458400.0
2005-05-11 10:00:00,6.47,6.5,6.46,6.47,188000.0,5.0561,5.0795,5.0483,5.0561,188000.0
2005-05-11 10:30:00,6.47,6.5,6.42,6.43,373600.0,5.0561,5.0795,5.017,5.0248,373600.0
2005-05-11 11:00:00,6.43,6.43,6.38,6.4,345200.0,5.0248,5.0248,4.9857,5.0014,345200.0
2005-05-11 11:30:00,6.39,6.41,6.36,6.36,278800.0,4.9936,5.0092,4.9701,4.9701,278800.0
2005-05-11 12:00:00,6.36,6.42,6.33,6.38,452400.0,4.9701,5.017,4.9467,4.9857,452400.0
2005-05-11 12:30:00,6.38,6.42,6.36,6.4,279200.0,4.9857,5.017,4.9701,5.0014,279200.0
2005-05-11 13:00:00,6.4,6.43,6.39,6.41,214400.0,5.0014,5.0248,4.9936,5.0092,214400.0
2005-05-11 13:30:00,6.42,6.42,6.38,6.39,183200.0,5.017,5.017,4.9857,4.9936,183200.0
2005-05-11 14:00:00,6.39,6.45,6.38,6.43,525600.0,4.9936,5.0404,4.9857,5.0248,525600.0
2005-05-11 14:30:00,6.43,6.45,6.43,6.44,524000.0,5.0248,5.0404,5.0248,5.0326,524000.0
2005-05-11 15:00:00,6.44,6.45,6.43,6.44,220400.0,5.0326,5.0404,5.0248,5.0326,220400.0
2005-05-11 15:30:00,6.44,6.46,6.43,6.46,874000.0,5.0326,5.0483,5.0248,5.0483,874000.0
2005-05-12 09:30:00,6.46,6.51,6.37,6.4,568400.0,5.0483,5.0873,4.9779,5.0014,568400.0
2005-05-12 10:00:00,6.41,6.49,6.4,6.46,448800.0,5.0092,5.0717,5.0014,5.0483,448800.0
2005-05-12 10:30:00,6.46,6.48,6.42,6.45,398800.0,5.0483,5.0639,5.017,5.0404,398800.0
2005-05-12 11:00:00,6.45,6.51,6.45,6.5,593200.0,5.0404,5.0873,5.0404,5.0795,593200.0
2005-05-12 11:30:00,6.5,6.55,6.5,6.54,366800.0,5.0795,5.1186,5.0795,5.1108,366800.0
2005-05-12 12:00:00,6.53,6.56,6.52,6.55,398000.0,5.103,5.1264,5.0951,5.1186,398000.0
2005-05-12 12:30:00,6.55,6.55,6.49,6.5,188800.0,5.1186,5.1186,5.0717,5.0795,188800.0
2005-05-12 13:00:00,6.5,6.52,6.49,6.5,110800.0,5.0795,5.0951,5.0717,5.0795,110800.0
2005-05-12 13:30:00,6.5,6.5,6.46,6.49,145600.0,5.0795,5.0795,5.0483,5.0717,145600.0
2005-05-12 14:00:00,6.49,6.49,6.42,6.43,256000.0,5.0717,5.0717,5.017,5.0248,256000.0
2005-05-12 14:30:00,6.43,6.45,6.38,6.43,249600.0,5.0248,5.0404,4.9857,5.0248,249600.0
2005-05-12 15:00:00,6.43,6.44,6.4,6.41,304800.0,5.0248,5.0326,5.0014,5.0092,304800.0
2005-05-12 15:30:00,6.41,6.46,6.38,6.45,979200.0,5.0092,5.0483,4.9857,5.0404,979200.0
2005-05-13 09:30:00,6.47,6.49,6.4,6.43,241200.0,5.0561,5.0717,5.0014,5.0248,241200.0
2005-05-13 10:00:00,6.43,6.48,6.4,6.43,304800.0,5.0248,5.0639,5.0014,5.0248,304800.0
2005-05-13 10:30:00,6.43,6.47,6.43,6.45,295600.0,5.0248,5.0561,5.0248,5.0404,295600.0
2005-05-13 11:00:00,6.45,6.45,6.4,6.43,141600.0,5.0404,5.0404,5.0014,5.0248,141600.0
2005-05-13 11:30:00,6.43,6.46,6.42,6.43,122000.0,5.0248,5.0483,5.017,5.0248,122000.0
2005-05-13 12:00:00,6.43,6.46,6.41,6.43,116400.0,5.0248,5.0483,5.0092,5.0248,116400.0
2005-05-13 12:30:00,6.43,6.45,6.43,6.44,108400.0,5.0248,5.0404,5.0248,5.0326,108400.0
2005-05-13 13:00:00,6.44,6.44,6.43,6.43,65600.0,5.0326,5.0326,5.0248,5.0248,65600.0
2005-05-13 13:30:00,6.43,6.43,6.37,6.41,236400.0,5.0248,5.0248,4.9779,5.0092,236400.0
2005-05-13 14:00:00,6.41,6.43,6.35,6.37,185600.0,5.0092,5.0248,4.9623,4.9779,185600.0
2005-05-13 14:30:00,6.37,6.37,6.25,6.28,1048000.0,4.9779,4.9779,4.8841,4.9076,1048000.0
2005-05-13 15:00:00,6.28,6.36,6.27,6.35,1121200.0,4.9076,4.9701,4.8998,4.9623,1121200.0
2005-05-13 15:30:00,6.35,6.36,6.27,6.36,1370800.0,4.9623,4.9701,4.8998,4.9701,1370800.0
2005-05-16 09:30:00,6.36,6.36,6.29,6.32,845600.0,4.9701,4.9701,4.9154,4.9389,845600.0
2005-05-16 10:00:00,6.31,6.41,6.31,6.41,327600.0,4.931,5.0092,4.931,5.0092,327600.0
2005-05-16 10:30:00,6.41,6.48,6.4,6.47,284800.0,5.0092,5.0639,5.0014,5.0561,284800.0
2005-05-16 11:00:00,6.48,6.51,6.47,6.49,182400.0,5.0639,5.0873,5.0561,5.0717,182400.0
2005-05-16 11:30:00,6.49,6.53,6.49,6.5,147600.0,5.0717,5.103,5.0717,5.0795,147600.0
2005-05-16 12:00:00,6.51,6.51,6.49,6.5,96000.0,5.0873,5.0873,5.0717,5.0795,96000.0
2005-05-16 12:30:00,6.51,6.51,6.49,6.5,123200.0,5.0873,5.0873,5.0717,5.0795,123200.0
2005-05-16 13:00:00,6.5,6.51,6.49,6.5,63200.0,5.0795,5.0873,5.0717,5.0795,63200.0
2005-05-16 13:30:00,6.51,6.51,6.49,6.5,101600.0,5.0873,5.0873,5.0717,5.0795,101600.0
2005-05-16 14:00:00,6.51,6.51,6.47,6.48,200000.0,5.0873,5.0873,5.0561,5.0639,200000.0
2005-05-16 14:30:00,6.48,6.51,6.47,6.51,216400.0,5.0639,5.0873,5.0561,5.0873,216400.0
2005-05-16 15:00:00,6.51,6.55,6.5,6.51,547600.0,5.0873,5.1186,5.0795,5.0873,547600.0
2005-05-16 15:30:00,6.51,6.53,6.5,6.5,655200.0,5.0873,5.103,5.0795,5.0795,655200.0
2005-05-17 09:30:00,6.44,6.62,6.43,6.61,428800.0,5.0326,5.1733,5.0248,5.1655,428800.0
2005-05-17 10:00:00,6.61,6.62,6.53,6.56,434400.0,5.1655,5.1733,5.103,5.1264,434400.0
2005-05-17 10:30:00,6.56,6.57,6.55,6.56,98800.0,5.1264,5.1342,5.1186,5.1264,98800.0
2005-05-17 11:00:00,6.56,6.56,6.53,6.55,244400.0,5.1264,5.1264,5.103,5.1186,244400.0
2005-05-17 11:30:00,6.54,6.57,6.54,6.57,789200.0,5.1108,5.1342,5.1108,5.1342,789200.0
2005-05-17 12:00:00,6.56,6.57,6.55,6.55,164400.0,5.1264,5.1342,5.1186,5.1186,164400.0
2005-05-17 12:30:00,6.55,6.55,6.53,6.54,79200.0,5.1186,5.1186,5.103,5.1108,79200.0
2005-05-17 13:00:00,6.54,6.55,6.53,6.54,64800.0,5.1108,5.1186,5.103,5.1108,64800.0
2005-05-17 13:30:00,6.55,6.57,6.54,6.56,136000.0,5.1186,5.1342,5.1108,5.1264,136000.0
2005-05-17 14:00:00,6.56,6.6,6.55,6.6,98400.0,5.1264,5.1577,5.1186,5.1577,98400.0
2005-05-17 14:30:00,6.59,6.66,6.59,6.64,416800.0,5.1498,5.2045,5.1498,5.1889,416800.0
2005-05-17 15:00:00,6.64,6.66,6.64,6.66,267600.0,5.1889,5.2045,5.1889,5.2045,267600.0
2005-05-17 15:30:00,6.66,6.68,6.5,6.68,610400.0,5.2045,5.2202,5.0795,5.2202,610400.0
2005-05-18 09:30:00,6.88,6.9,6.68,6.73,764800.0,5.3765,5.3921,5.2202,5.2593,764800.0
2005-05-18 10:00:00,6.73,6.8,6.72,6.74,471600.0,5.2593,5.314,5.2514,5.2671,471600.0
2005-05-18 10:30:00,6.74,6.81,6.73,6.8,402000.0,5.2671,5.3218,5.2593,5.314,402000.0
2005-05-18 11:00:00,6.8,6.84,6.78,6.82,720400.0,5.314,5.3452,5.2983,5.3296,720400.0
2005-05-18 11:30:00,6.82,6.83,6.81,6.82,434000.0,5.3296,5.3374,5.3218,5.3296,434000.0
2005-05-18 12:00:00,6.83,6.84,6.83,6.84,252000.0,5.3374,5.3452,5.3374,5.3452,252000.0
2005-05-18 12:30:00,6.84,6.88,6.84,6.88,354400.0,5.3452,5.3765,5.3452,5.3765,354400.0
2005-05-18 13:00:00,6.88,6.9,6.87,6.9,132000.0,5.3765,5.3921,5.3687,5.3921,132000.0
2005-05-18 13:30:00,6.89,6.91,6.86,6.87,247600.0,5.3843,5.3999,5.3608,5.3687,247600.0
2005-05-18 14:00:00,6.87,6.87,6.81,6.83,294800.0,5.3687,5.3687,5.3218,5.3374,294800.0
2005-05-18 14:30:00,6.83,6.84,6.81,6.82,204400.0,5.3374,5.3452,5.3218,5.3296,204400.0
2005-05-18 15:00:00,6.82,6.85,6.81,6.82,617200.0,5.3296,5.353,5.3218,5.3296,617200.0
2005-05-18 15:30:00,6.82,6.9,6.81,6.88,862000.0,5.3296,5.3921,5.3218,5.3765,862000.0
2005-05-19 09:30:00,6.83,6.96,6.83,6.95,326800.0,5.3374,5.439,5.3374,5.4312,326800.0
2005-05-19 10:00:00,6.94,6.96,6.9,6.95,587600.0,5.4234,5.439,5.3921,5.4312,587600.0
2005-05-19 10:30:00,6.95,6.97,6.93,6.94,405200.0,5.4312,5.4468,5.4155,5.4234,405200.0
2005-05-19 11:00:00,6.93,6.95,6.91,6.91,323600.0,5.4155,5.4312,5.3999,5.3999,323600.0
2005-05-19 11:30:00,6.91,6.93,6.91,6.92,185600.0,5.3999,5.4155,5.3999,5.4077,185600.0
2005-05-19 12:00:00,6.92,6.94,6.91,6.93,134400.0,5.4077,5.4234,5.3999,5.4155,134400.0
2005-05-19 12:30:00,6.93,6.94,6.92,6.94,68800.0,5.4155,5.4234,5.4077,5.4234,68800.0
2005-05-19 13:00:00,6.94,6.95,6.93,6.93,79200.0,5.4234,5.4312,5.4155,5.4155,79200.0
2005-05-19 13:30:00,6.93,6.94,6.92,6.93,209600.0,5.4155,5.4234,5.4077,5.4155,209600.0
2005-05-19 14:00:00,6.93,6.93,6.91,6.92,323200.0,5.4155,5.4155,5.3999,5.4077,323200.0
2005-05-19 14:30:00,6.92,6.92,6.89,6.92,238000.0,5.4077,5.4077,5.3843,5.4077,238000.0
2005-05-19 15:00:00,6.92,6.94,6.9,6.91,438800.0,5.4077,5.4234,5.3921,5.3999,438800.0
2005-05-19 15:30:00,6.91,6.93,6.91,6.92,422000.0,5.3999,5.4155,5.3999,5.4077,422000.0
2005-05-20 09:30:00,6.88,6.95,6.88,6.92,786000.0,5.3765,5.4312,5.3765,5.4077,786000.0
2005-05-20 10:00:00,6.92,6.94,6.91,6.92,493600.0,5.4077,5.4234,5.3999,5.4077,493600.0
2005-05-20 10:30:00,6.91,6.95,6.91,6.93,490400.0,5.3999,5.4312,5.3999,5.4155,490400.0
2005-05-20 11:00:00,6.93,6.95,6.92,6.93,268800.0,5.4155,5.4312,5.4077,5.4155,268800.0
2005-05-20 11:30:00,6.93,6.95,6.92,6.94,188400.0,5.4155,5.4312,5.4077,5.4234,188400.0
2005-05-20 12:00:00,6.93,6.93,6.92,6.92,195200.0,5.4155,5.4155,5.4077,5.4077,195200.0
2005-05-20 12:30:00,6.92,6.92,6.85,6.88,549600.0,5.4077,5.4077,5.353,5.3765,549600.0
2005-05-20 13:00:00,6.87,6.88,6.85,6.87,588400.0,5.3687,5.3765,5.353,5.3687,588400.0
2005-05-20 13:30:00,6.87,6.9,6.87,6.89,224400.0,5.3687,5.3921,5.3687,5.3843,224400.0
2005-05-20 14:00:00,6.89,6.91,6.89,6.91,169200.0,5.3843,5.3999,5.3843,5.3999,169200.0
2005-05-20 14:30:00,6.91,6.91,6.9,6.9,128800.0,5.3999,5.3999,5.3921,5.3921,128800.0
2005-05-20 15:00:00,6.9,6.9,6.89,6.9,180000.0,5.3921,5.3921,5.3843,5.3921,180000.0
2005-05-20 15:30:00,6.9,6.93,6.9,6.92,546000.0,5.3921,5.4155,5.3921,5.4077,546000.0
2005-05-23 09:30:00,6.87,6.98,6.87,6.95,328800.0,5.3687,5.4546,5.3687,5.4312,328800.0
2005-05-23 10:00:00,6.96,6.97,6.93,6.94,184400.0,5.439,5.4468,5.4155,5.4234,184400.0
2005-05-23 10:30:00,6.95,6.98,6.93,6.95,151600.0,5.4312,5.4546,5.4155,5.4312,151600.0
2005-05-23 11:00:00,6.95,6.96,6.93,6.96,60400.0,5.4312,5.439,5.4155,5.439,60400.0
2005-05-23 11:30:00,6.96,6.98,6.96,6.98,154400.0,5.439,5.4546,5.439,5.4546,154400.0
2005-05-23 12:00:00,6.98,7.01,6.98,6.99,238000.0,5.4546,5.4781,5.4546,5.4624,238000.0
2005-05-23 12:30:00,6.99,7.0,6.98,6.98,129200.0,5.4624,5.4702,5.4546,5.4546,129200.0
2005-05-23 13:00:00,6.98,7.01,6.98,7.0,136000.0,5.4546,5.4781,5.4546,5.4702,136000.0
2005-05-23 13:30:00,6.99,7.02,6.99,7.01,81200.0,5.4624,5.4859,5.4624,5.4781,81200.0
2005-05-23 14:00:00,7.01,7.04,7.0,7.02,205600.0,5.4781,5.5015,5.4702,5.4859,205600.0
2005-05-23 14:30:00,7.02,7.06,7.02,7.05,308000.0,5.4859,5.5171,5.4859,5.5093,308000.0
2005-05-23 15:00:00,7.05,7.05,7.03,7.04,331200.0,5.5093,5.5093,5.4937,5.5015,331200.0
2005-05-23 15:30:00,7.04,7.05,7.01,7.03,549200.0,5.5015,5.5093,5.4781,5.4937,549200.0
2005-05-24 09:30:00,7.05,7.05,6.96,6.98,324400.0,5.5093,5.5093,5.439,5.4546,324400.0
2005-05-24 10:00:00,6.98,6.98,6.94,6.95,341600.0,5.4546,5.4546,5.4234,5.4312,341600.0
2005-05-24 10:30:00,6.95,6.98,6.95,6.97,329600.0,5.4312,5.4546,5.4312,5.4468,329600.0
2005-05-24 11:00:00,6.97,7.0,6.97,6.99,215600.0,5.4468,5.4702,5.4468,5.4624,215600.0
2005-05-24 11:30:00,6.99,6.99,6.98,6.98,190800.0,5.4624,5.4624,5.4546,5.4546,190800.0
2005-05-24 12:00:00,6.98,7.01,6.98,6.99,158800.0,5.4546,5.4781,5.4546,5.4624,158800.0
2005-05-24 12:30:00,6.99,7.0,6.99,6.99,80000.0,5.4624,5.4702,5.4624,5.4624,80000.0
2005-05-24 13:00:00,6.99,7.0,6.99,6.99,70400.0,5.4624,5.4702,5.4624,5.4624,70400.0
2005-05-24 13:30:00,6.99,6.99,6.98,6.99,114400.0,5.4624,5.4624,5.4546,5.4624,114400.0
2005-05-24 14:00:00,6.98,7.02,6.98,7.0,307200.0,5.4546,5.4859,5.4546,5.4702,307200.0
2005-05-24 14:30:00,6.99,7.0,6.98,6.99,135200.0,5.4624,5.4702,5.4546,5.4624,135200.0
2005-05-24 15:00:00,6.99,7.0,6.97,7.0,258800.0,5.4624,5.4702,5.4468,5.4702,258800.0
2005-05-24 15:30:00,7.0,7.01,6.98,6.98,386000.0,5.4702,5.4781,5.4546,5.4546,386000.0
2005-05-25 09:30:00,6.98,7.03,6.97,7.02,321200.0,5.4546,5.4937,5.4468,5.4859,321200.0
2005-05-25 10:00:00,7.02,7.02,6.98,6.99,588400.0,5.4859,5.4859,5.4546,5.4624,588400.0
2005-05-25 10:30:00,6.99,7.0,6.97,6.99,1065200.0,5.4624,5.4702,5.4468,5.4624,1065200.0
2005-05-25 11:00:00,6.99,6.99,6.88,6.98,330400.0,5.4624,5.4624,5.3765,5.4546,330400.0
2005-05-25 11:30:00,6.98,6.99,6.97,6.98,1059200.0,5.4546,5.4624,5.4468,5.4546,1059200.0
2005-05-25 12:00:00,6.98,6.99,6.97,6.98,240800.0,5.4546,5.4624,5.4468,5.4546,240800.0
2005-05-25 12:30:00,6.97,6.99,6.97,6.98,172800.0,5.4468,5.4624,5.4468,5.4546,172800.0
2005-05-25 13:00:00,6.98,6.99,6.97,6.98,163200.0,5.4546,5.4624,5.4468,5.4546,163200.0
2005-05-25 13:30:00,6.97,6.98,6.96,6.97,316000.0,5.4468,5.4546,5.439,5.4468,316000.0
2005-05-25 14:00:00,6.97,6.98,6.96,6.97,184800.0,5.4468,5.4546,5.439,5.4468,184800.0
2005-05-25 14:30:00,6.98,7.0,6.96,6.98,256000.0,5.4546,5.4702,5.439,5.4546,256000.0
2005-05-25 15:00:00,6.98,6.98,6.95,6.96,319600.0,5.4546,5.4546,5.4312,5.439,319600.0
2005-05-25 15:30:00,6.97,6.98,6.93,6.95,767200.0,5.4468,5.4546,5.4155,5.4312,767200.0
2005-05-26 09:30:00,6.94,7.01,6.94,6.94,173200.0,5.4234,5.4781,5.4234,5.4234,173200.0
2005-05-26 10:00:00,6.95,6.98,6.93,6.97,257600.0,5.4312,5.4546,5.4155,5.4468,257600.0
2005-05-26 10:30:00,6.96,6.97,6.95,6.96,178000.0,5.439,5.4468,5.4312,5.439,178000.0
2005-05-26 11:00:00,6.96,6.97,6.94,6.96,122800.0,5.439,5.4468,5.4234,5.439,122800.0
2005-05-26 11:30:00,6.95,6.99,6.95,6.98,112000.0,5.4312,5.4624,5.4312,5.4546,112000.0
2005-05-26 12:00:00,6.98,6.98,6.96,6.97,68000.0,5.4546,5.4546,5.439,5.4468,68000.0
2005-05-26 12:30:00,6.97,6.99,6.96,6.98,64000.0,5.4468,5.4624,5.439,5.4546,64000.0
2005-05-26 13:00:00,6.98,6.98,6.95,6.95,78400.0,5.4546,5.4546,5.4312,5.4312,78400.0
2005-05-26 13:30:00,6.95,6.96,6.95,6.95,85600.0,5.4312,5.439,5.4312,5.4312,85600.0
2005-05-26 14:00:00,6.95,6.98,6.95,6.97,218400.0,5.4312,5.4546,5.4312,5.4468,218400.0
2005-05-26 14:30:00,6.97,6.97,6.95,6.95,332800.0,5.4468,5.4468,5.4312,5.4312,332800.0
2005-05-26 15:00:00,6.95,6.98,6.95,6.98,190400.0,5.4312,5.4546,5.4312,5.4546,190400.0
2005-05-26 15:30:00,6.97,7.0,6.95,6.98,396400.0,5.4468,5.4702,5.4312,5.4546,396400.0
2005-05-27 09:30:00,7.0,7.1,6.95,7.09,415200.0,5.4702,5.5484,5.4312,5.5406,415200.0
2005-05-27 10:00:00,7.09,7.11,7.07,7.09,258800.0,5.5406,5.5562,5.5249,5.5406,258800.0
2005-05-27 10:30:00,7.09,7.1,7.08,7.09,224800.0,5.5406,5.5484,5.5328,5.5406,224800.0
2005-05-27 11:00:00,7.09,7.12,7.09,7.1,239600.0,5.5406,5.564,5.5406,5.5484,239600.0
2005-05-27 11:30:00,7.1,7.11,7.08,7.1,164000.0,5.5484,5.5562,5.5328,5.5484,164000.0
2005-05-27 12:00:00,7.1,7.1,7.09,7.1,127200.0,5.5484,5.5484,5.5406,5.5484,127200.0
2005-05-27 12:30:00,7.1,7.11,7.09,7.1,121200.0,5.5484,5.5562,5.5406,5.5484,121200.0
2005-05-27 13:00:00,7.1,7.11,7.09,7.1,89200.0,5.5484,5.5562,5.5406,5.5484,89200.0
2005-05-27 13:30:00,7.1,7.11,7.09,7.11,200800.0,5.5484,5.5562,5.5406,5.5562,200800.0
2005-05-27 14:00:00,7.1,7.13,7.1,7.12,394800.0,5.5484,5.5718,5.5484,5.564,394800.0
2005-05-27 14:30:00,7.12,7.12,7.1,7.11,158400.0,5.564,5.564,5.5484,5.5562,158400.0
2005-05-27 15:00:00,7.1,7.12,7.1,7.11,225200.0,5.5484,5.564,5.5484,5.5562,225200.0
2005-05-27 15:30:00,7.11,7.12,7.09,7.11,341200.0,5.5562,5.564,5.5406,5.5562,341200.0
2005-05-31 09:30:00,7.08,7.09,7.0,7.0,417600.0,5.5328,5.5406,5.4702,5.4702,417600.0
2005-05-31 10:00:00,7.01,7.03,6.99,7.0,356000.0,5.4781,5.4937,5.4624,5.4702,356000.0
2005-05-31 10:30:00,7.0,7.04,7.0,7.02,324800.0,5.4702,5.5015,5.4702,5.4859,324800.0
2005-05-31 11:00:00,7.03,7.05,7.01,7.02,236400.0,5.4937,5.5093,5.4781,5.4859,236400.0
2005-05-31 11:30:00,7.02,7.04,7.01,7.04,88400.0,5.4859,5.5015,5.4781,5.5015,88400.0
2005-05-31 12:00:00,7.04,7.05,7.03,7.04,120800.0,5.5015,5.5093,5.4937,5.5015,120800.0
2005-05-31 12:30:00,7.04,7.06,7.04,7.04,95200.0,5.5015,5.5171,5.5015,5.5015,95200.0
2005-05-31 13:00:00,7.05,7.08,7.05,7.07,82800.0,5.5093,5.5328,5.5093,5.5249,82800.0
2005-05-31 13:30:00,7.07,7.09,7.06,7.08,66800.0,5.5249,5.5406,5.5171,5.5328,66800.0
2005-05-31 14:00:00,7.08,7.09,7.06,7.06,76400.0,5.5328,5.5406,5.5171,5.5171,76400.0
2005-05-31 14:30:00,7.06,7.09,7.05,7.08,151200.0,5.5171,5.5406,5.5093,5.5328,151200.0
2005-05-31 15:00:00,7.08,7.12,7.08,7.1,541200.0,5.5328,5.564,5.5328,5.5484,541200.0
2005-05-31 15:30:00,7.09,7.09,7.01,7.06,435200.0,5.5406,5.5406,5.4781,5.5171,435200.0
2005-06-01 09:30:00,7.05,7.15,7.0,7.14,360000.0,5.5093,5.5875,5.4702,5.5797,360000.0
2005-06-01 10:00:00,7.14,7.21,7.14,7.18,404800.0,5.5797,5.6344,5.5797,5.6109,404800.0
2005-06-01 10:30:00,7.18,7.21,7.17,7.21,299200.0,5.6109,5.6344,5.6031,5.6344,299200.0
2005-06-01 11:00:00,7.2,7.24,7.2,7.21,288000.0,5.6265,5.6578,5.6265,5.6344,288000.0
2005-06-01 11:30:00,7.22,7.24,7.21,7.21,344000.0,5.6422,5.6578,5.6344,5.6344,344000.0
2005-06-01 12:00:00,7.21,7.23,7.18,7.19,349600.0,5.6344,5.65,5.6109,5.6187,349600.0
2005-06-01 12:30:00,7.19,7.2,7.16,7.18,240400.0,5.6187,5.6265,5.5953,5.6109,240400.0
2005-06-01 13:00:00,7.18,7.24,7.17,7.23,405200.0,5.6109,5.6578,5.6031,5.65,405200.0
2005-06-01 13:30:00,7.23,7.24,7.23,7.23,362400.0,5.65,5.6578,5.65,5.65,362400.0
2005-06-01 14:00:00,7.23,7.25,7.19,7.2,336400.0,5.65,5.6656,5.6187,5.6265,336400.0
2005-06-01 14:30:00,7.2,7.22,7.18,7.18,406000.0,5.6265,5.6422,5.6109,5.6109,406000.0
2005-06-01 15:00:00,7.18,7.18,7.18,7.18,281600.0,5.6109,5.6109,5.6109,5.6109,281600.0
2005-06-01 15:30:00,7.18,7.23,7.18,7.21,464400.0,5.6109,5.65,5.6109,5.6344,464400.0
2005-06-02 09:30:00,7.17,7.5,7.16,7.49,1648000.0,5.6031,5.861,5.5953,5.8532,1648000.0
2005-06-02 10:00:00,7.49,7.56,7.47,7.49,1729200.0,5.8532,5.9079,5.8375,5.8532,1729200.0
2005-06-02 10:30:00,7.49,7.53,7.46,7.47,1468000.0,5.8532,5.8844,5.8297,5.8375,1468000.0
2005-06-02 11:00:00,7.47,7.5,7.47,7.5,793200.0,5.8375,5.861,5.8375,5.861,793200.0
2005-06-02 11:30:00,7.5,7.5,7.48,7.48,774000.0,5.861,5.861,5.8453,5.8453,774000.0
2005-06-02 12:00:00,7.48,7.49,7.41,7.43,563200.0,5.8453,5.8532,5.7906,5.8063,563200.0
2005-06-02 12:30:00,7.43,7.44,7.41,7.44,310000.0,5.8063,5.8141,5.7906,5.8141,310000.0
2005-06-02 13:00:00,7.44,7.47,7.43,7.46,558000.0,5.8141,5.8375,5.8063,5.8297,558000.0
2005-06-02 13:30:00,7.46,7.47,7.43,7.45,323600.0,5.8297,5.8375,5.8063,5.8219,323600.0
2005-06-02 14:00:00,7.45,7.45,7.44,7.45,176000.0,5.8219,5.8219,5.8141,5.8219,176000.0
2005-06-02 14:30:00,7.45,7.45,7.41,7.41,588000.0,5.8219,5.8219,5.7906,5.7906,588000.0
2005-06-02 15:00:00,7.41,7.42,7.36,7.38,692000.0,5.7906,5.7985,5.7516,5.7672,692000.0
2005-06-02 15:30:00,7.38,7.4,7.37,7.38,1252800.0,5.7672,5.7828,5.7594,5.7672,1252800.0
2005-06-03 09:30:00,7.37,7.43,7.36,7.4,563600.0,5.7594,5.8063,5.7516,5.7828,563600.0
2005-06-03 10:00:00,7.4,7.4,7.35,7.35,404000.0,5.7828,5.7828,5.7438,5.7438,404000.0
2005-06-03 10:30:00,7.36,7.38,7.33,7.38,298400.0,5.7516,5.7672,5.7281,5.7672,298400.0
2005-06-03 11:00:00,7.38,7.38,7.35,7.38,181600.0,5.7672,5.7672,5.7438,5.7672,181600.0
2005-06-03 11:30:00,7.38,7.38,7.33,7.33,385200.0,5.7672,5.7672,5.7281,5.7281,385200.0
2005-06-03 12:00:00,7.33,7.34,7.31,7.32,154400.0,5.7281,5.7359,5.7125,5.7203,154400.0
2005-06-03 12:30:00,7.32,7.36,7.31,7.35,191200.0,5.7203,5.7516,5.7125,5.7438,191200.0
2005-06-03 13:00:00,7.36,7.37,7.35,7.36,78000.0,5.7516,5.7594,5.7438,5.7516,78000.0
2005-06-03 13:30:00,7.36,7.37,7.36,7.36,102000.0,5.7516,5.7594,5.7516,5.7516,102000.0
2005-06-03 14:00:00,7.37,7.38,7.36,7.36,212400.0,5.7594,5.7672,5.7516,5.7516,212400.0
2005-06-03 14:30:00,7.37,7.37,7.33,7.35,250000.0,5.7594,5.7594,5.7281,5.7438,250000.0
2005-06-03 15:00:00,7.35,7.36,7.34,7.35,138800.0,5.7438,5.7516,5.7359,5.7438,138800.0
2005-06-03 15:30:00,7.35,7.36,7.34,7.35,485600.0,5.7438,5.7516,5.7359,5.7438,485600.0
2005-06-06 09:30:00,7.33,7.4,7.33,7.37,292000.0,5.7281,5.7828,5.7281,5.7594,292000.0
2005-06-06 10:00:00,7.37,7.39,7.35,7.39,265200.0,5.7594,5.775,5.7438,5.775,265200.0
2005-06-06 10:30:00,7.39,7.42,7.39,7.39,220800.0,5.775,5.7985,5.775,5.775,220800.0
2005-06-06 11:00:00,7.39,7.4,7.39,7.4,182000.0,5.775,5.7828,5.775,5.7828,182000.0
2005-06-06 11:30:00,7.4,7.4,7.39,7.39,136000.0,5.7828,5.7828,5.775,5.775,136000.0
2005-06-06 12:00:00,7.4,7.44,7.39,7.43,195600.0,5.7828,5.8141,5.775,5.8063,195600.0
2005-06-06 12:30:00,7.43,7.43,7.42,7.43,131600.0,5.8063,5.8063,5.7985,5.8063,131600.0
2005-06-06 13:00:00,7.43,7.43,7.43,7.43,102800.0,5.8063,5.8063,5.8063,5.8063,102800.0
2005-06-06 13:30:00,7.43,7.43,7.43,7.43,226400.0,5.8063,5.8063,5.8063,5.8063,226400.0
2005-06-06 14:00:00,7.43,7.43,7.4,7.41,328400.0,5.8063,5.8063,5.7828,5.7906,328400.0
2005-06-06 14:30:00,7.41,7.41,7.4,7.41,332800.0,5.7906,5.7906,5.7828,5.7906,332800.0
2005-06-06 15:00:00,7.41,7.41,7.39,7.41,296400.0,5.7906,5.7906,5.775,5.7906,296400.0
2005-06-06 15:30:00,7.41,7.43,7.4,7.42,343200.0,5.7906,5.8063,5.7828,5.7985,343200.0
2005-06-07 09:30:00,7.38,7.46,7.38,7.44,318800.0,5.7672,5.8297,5.7672,5.8141,318800.0
2005-06-07 10:00:00,7.46,7.52,7.45,7.5,658000.0,5.8297,5.8766,5.8219,5.861,658000.0
2005-06-07 10:30:00,7.5,7.51,7.46,7.49,442800.0,5.861,5.8688,5.8297,5.8532,442800.0
2005-06-07 11:00:00,7.49,7.49,7.47,7.48,295200.0,5.8532,5.8532,5.8375,5.8453,295200.0
2005-06-07 11:30:00,7.48,7.49,7.46,7.47,290800.0,5.8453,5.8532,5.8297,5.8375,290800.0
2005-06-07 12:00:00,7.47,7.47,7.43,7.45,226000.0,5.8375,5.8375,5.8063,5.8219,226000.0
2005-06-07 12:30:00,7.45,7.47,7.44,7.47,185200.0,5.8219,5.8375,5.8141,5.8375,185200.0
2005-06-07 13:00:00,7.47,7.49,7.47,7.47,86000.0,5.8375,5.8532,5.8375,5.8375,86000.0
2005-06-07 13:30:00,7.47,7.47,7.42,7.43,237600.0,5.8375,5.8375,5.7985,5.8063,237600.0
2005-06-07 14:00:00,7.43,7.43,7.38,7.39,311600.0,5.8063,5.8063,5.7672,5.775,311600.0
2005-06-07 14:30:00,7.39,7.44,7.38,7.42,190800.0,5.775,5.8141,5.7672,5.7985,190800.0
2005-06-07 15:00:00,7.42,7.42,7.39,7.4,242400.0,5.7985,5.7985,5.775,5.7828,242400.0
2005-06-07 15:30:00,7.39,7.42,7.38,7.4,315200.0,5.775,5.7985,5.7672,5.7828,315200.0
2005-06-08 09:30:00,7.4,7.49,7.39,7.49,310400.0,5.7828,5.8532,5.775,5.8532,310400.0
2005-06-08 10:00:00,7.49,7.49,7.44,7.45,433600.0,5.8532,5.8532,5.8141,5.8219,433600.0
2005-06-08 10:30:00,7.45,7.45,7.43,7.45,243200.0,5.8219,5.8219,5.8063,5.8219,243200.0
2005-06-08 11:00:00,7.44,7.46,7.43,7.45,145600.0,5.8141,5.8297,5.8063,5.8219,145600.0
2005-06-08 11:30:00,7.45,7.48,7.44,7.46,211600.0,5.8219,5.8453,5.8141,5.8297,211600.0
2005-06-08 12:00:00,7.46,7.47,7.44,7.44,173600.0,5.8297,5.8375,5.8141,5.8141,173600.0
2005-06-08 12:30:00,7.44,7.45,7.44,7.45,126000.0,5.8141,5.8219,5.8141,5.8219,126000.0
2005-06-08 13:00:00,7.45,7.45,7.41,7.41,126000.0,5.8219,5.8219,5.7906,5.7906,126000.0
2005-06-08 13:30:00,7.41,7.42,7.4,7.4,134000.0,5.7906,5.7985,5.7828,5.7828,134000.0
2005-06-08 14:00:00,7.4,7.4,7.37,7.39,162000.0,5.7828,5.7828,5.7594,5.775,162000.0
2005-06-08 14:30:00,7.39,7.39,7.32,7.32,222800.0,5.775,5.775,5.7203,5.7203,222800.0
2005-06-08 15:00:00,7.32,7.32,7.28,7.29,378800.0,5.7203,5.7203,5.6891,5.6969,378800.0
2005-06-08 15:30:00,7.29,7.31,7.26,7.28,753200.0,5.6969,5.7125,5.6734,5.6891,753200.0
2005-06-09 09:30:00,7.3,7.34,7.25,7.34,353200.0,5.7143,5.7457,5.6752,5.7457,353200.0
2005-06-09 10:00:00,7.34,7.39,7.31,7.36,387600.0,5.7457,5.7848,5.7222,5.7613,387600.0
2005-06-09 10:30:00,7.36,7.38,7.31,7.37,311600.0,5.7613,5.777,5.7222,5.7691,311600.0
2005-06-09 11:00:00,7.37,7.39,7.36,7.36,173600.0,5.7691,5.7848,5.7613,5.7613,173600.0
2005-06-09 11:30:00,7.36,7.39,7.35,7.39,164000.0,5.7613,5.7848,5.7535,5.7848,164000.0
2005-06-09 12:00:00,7.39,7.42,7.39,7.42,197200.0,5.7848,5.8083,5.7848,5.8083,197200.0
2005-06-09 12:30:00,7.42,7.45,7.41,7.41,131200.0,5.8083,5.8318,5.8005,5.8005,131200.0
2005-06-09 13:00:00,7.41,7.41,7.38,7.39,72800.0,5.8005,5.8005,5.777,5.7848,72800.0
2005-06-09 13:30:00,7.39,7.4,7.37,7.38,150400.0,5.7848,5.7926,5.7691,5.777,150400.0
2005-06-09 14:00:00,7.38,7.38,7.35,7.35,134800.0,5.777,5.777,5.7535,5.7535,134800.0
2005-06-09 14:30:00,7.35,7.38,7.34,7.36,126400.0,5.7535,5.777,5.7457,5.7613,126400.0
2005-06-09 15:00:00,7.36,7.38,7.36,7.38,277200.0,5.7613,5.777,5.7613,5.777,277200.0
2005-06-09 15:30:00,7.38,7.39,7.38,7.38,508000.0,5.777,5.7848,5.777,5.777,508000.0
2005-06-10 09:30:00,7.44,7.44,7.33,7.34,438000.0,5.8239,5.8239,5.7378,5.7457,438000.0
2005-06-10 10:00:00,7.33,7.35,7.31,7.31,252800.0,5.7378,5.7535,5.7222,5.7222,252800.0
2005-06-10 10:30:00,7.32,7.37,7.31,7.37,144400.0,5.73,5.7691,5.7222,5.7691,144400.0
2005-06-10 11:00:00,7.37,7.42,7.37,7.39,288000.0,5.7691,5.8083,5.7691,5.7848,288000.0
2005-06-10 11:30:00,7.39,7.4,7.35,7.35,160800.0,5.7848,5.7926,5.7535,5.7535,160800.0
2005-06-10 12:00:00,7.35,7.35,7.31,7.32,216800.0,5.7535,5.7535,5.7222,5.73,216800.0
2005-06-10 12:30:00,7.32,7.38,7.32,7.35,176800.0,5.73,5.777,5.73,5.7535,176800.0
2005-06-10 13:00:00,7.36,7.36,7.32,7.33,246000.0,5.7613,5.7613,5.73,5.7378,246000.0
2005-06-10 13:30:00,7.33,7.36,7.33,7.35,203200.0,5.7378,5.7613,5.7378,5.7535,203200.0
2005-06-10 14:00:00,7.35,7.37,7.34,7.35,126400.0,5.7535,5.7691,5.7457,5.7535,126400.0
2005-06-10 14:30:00,7.35,7.38,7.35,7.35,161200.0,5.7535,5.777,5.7535,5.7535,161200.0
2005-06-10 15:00:00,7.35,7.39,7.35,7.36,480000.0,5.7535,5.7848,5.7535,5.7613,480000.0
2005-06-10 15:30:00,7.36,7.42,7.36,7.42,748400.0,5.7613,5.8083,5.7613,5.8083,748400.0
2005-06-13 09:30:00,7.4,7.45,7.37,7.43,148000.0,5.7926,5.8318,5.7691,5.8161,148000.0
2005-06-13 10:00:00,7.43,7.45,7.41,7.44,120800.0,5.8161,5.8318,5.8005,5.8239,120800.0
2005-06-13 10:30:00,7.45,7.5,7.45,7.49,340800.0,5.8318,5.8709,5.8318,5.8631,340800.0
2005-06-13 11:00:00,7.49,7.5,7.49,7.49,134800.0,5.8631,5.8709,5.8631,5.8631,134800.0
2005-06-13 11:30:00,7.49,7.5,7.48,7.5,579200.0,5.8631,5.8709,5.8552,5.8709,579200.0
2005-06-13 12:00:00,7.5,7.5,7.48,7.48,195200.0,5.8709,5.8709,5.8552,5.8552,195200.0
2005-06-13 12:30:00,7.48,7.49,7.46,7.48,75600.0,5.8552,5.8631,5.8396,5.8552,75600.0
2005-06-13 13:00:00,7.48,7.49,7.47,7.48,114800.0,5.8552,5.8631,5.8474,5.8552,114800.0
2005-06-13 13:30:00,7.48,7.49,7.46,7.47,58800.0,5.8552,5.8631,5.8396,5.8474,58800.0
2005-06-13 14:00:00,7.47,7.48,7.45,7.45,79200.0,5.8474,5.8552,5.8318,5.8318,79200.0
2005-06-13 14:30:00,7.45,7.49,7.45,7.47,147200.0,5.8318,5.8631,5.8318,5.8474,147200.0
2005-06-13 15:00:00,7.47,7.47,7.44,7.46,170800.0,5.8474,5.8474,5.8239,5.8396,170800.0
2005-06-13 15:30:00,7.45,7.47,7.44,7.47,182000.0,5.8318,5.8474,5.8239,5.8474,182000.0
2005-06-14 09:30:00,7.46,7.5,7.45,7.5,189200.0,5.8396,5.8709,5.8318,5.8709,189200.0
2005-06-14 10:00:00,7.5,7.5,7.48,7.5,154800.0,5.8709,5.8709,5.8552,5.8709,154800.0
2005-06-14 10:30:00,7.5,7.5,7.46,7.48,343200.0,5.8709,5.8709,5.8396,5.8552,343200.0
2005-06-14 11:00:00,7.48,7.49,7.47,7.48,199200.0,5.8552,5.8631,5.8474,5.8552,199200.0
2005-06-14 11:30:00,7.48,7.49,7.47,7.48,92800.0,5.8552,5.8631,5.8474,5.8552,92800.0
2005-06-14 12:00:00,7.48,7.48,7.47,7.47,304400.0,5.8552,5.8552,5.8474,5.8474,304400.0
2005-06-14 12:30:00,7.47,7.47,7.47,7.47,83600.0,5.8474,5.8474,5.8474,5.8474,83600.0
2005-06-14 13:00:00,7.47,7.47,7.46,7.47,194400.0,5.8474,5.8474,5.8396,5.8474,194400.0
2005-06-14 13:30:00,7.47,7.5,7.47,7.5,544800.0,5.8474,5.8709,5.8474,5.8709,544800.0
2005-06-14 14:00:00,7.5,7.5,7.46,7.47,256800.0,5.8709,5.8709,5.8396,5.8474,256800.0
2005-06-14 14:30:00,7.47,7.47,7.45,7.45,366400.0,5.8474,5.8474,5.8318,5.8318,366400.0
2005-06-14 15:00:00,7.45,7.46,7.43,7.43,380400.0,5.8318,5.8396,5.8161,5.8161,380400.0
2005-06-14 15:30:00,7.43,7.44,7.42,7.43,597200.0,5.8161,5.8239,5.8083,5.8161,597200.0
2005-06-15 09:30:00,7.49,7.49,7.44,7.46,204400.0,5.8631,5.8631,5.8239,5.8396,204400.0
2005-06-15 10:00:00,7.46,7.46,7.39,7.4,208000.0,5.8396,5.8396,5.7848,5.7926,208000.0
2005-06-15 10:30:00,7.39,7.39,7.35,7.36,127600.0,5.7848,5.7848,5.7535,5.7613,127600.0
2005-06-15 11:00:00,7.35,7.41,7.34,7.4,164800.0,5.7535,5.8005,5.7457,5.7926,164800.0
2005-06-15 11:30:00,7.4,7.4,7.34,7.35,122000.0,5.7926,5.7926,5.7457,5.7535,122000.0
2005-06-15 12:00:00,7.35,7.37,7.33,7.33,244000.0,5.7535,5.7691,5.7378,5.7378,244000.0
2005-06-15 12:30:00,7.34,7.37,7.34,7.36,141600.0,5.7457,5.7691,5.7457,5.7613,141600.0
2005-06-15 13:00:00,7.36,7.37,7.33,7.34,151600.0,5.7613,5.7691,5.7378,5.7457,151600.0
2005-06-15 13:30:00,7.33,7.35,7.32,7.34,253200.0,5.7378,5.7535,5.73,5.7457,253200.0
2005-06-15 14:00:00,7.34,7.38,7.33,7.36,120000.0,5.7457,5.777,5.7378,5.7613,120000.0
2005-06-15 14:30:00,7.36,7.4,7.35,7.38,181200.0,5.7613,5.7926,5.7535,5.777,181200.0
2005-06-15 15:00:00,7.39,7.4,7.37,7.39,197600.0,5.7848,5.7926,5.7691,5.7848,197600.0
2005-06-15 15:30:00,7.39,7.42,7.39,7.4,372400.0,5.7848,5.8083,5.7848,5.7926,372400.0
2005-06-16 09:30:00,7.38,7.4,7.36,7.36,214000.0,5.777,5.7926,5.7613,5.7613,214000.0
2005-06-16 10:00:00,7.36,7.4,7.33,7.35,152400.0,5.7613,5.7926,5.7378,5.7535,152400.0
2005-06-16 10:30:00,7.35,7.39,7.35,7.39,132400.0,5.7535,5.7848,5.7535,5.7848,132400.0
2005-06-16 11:00:00,7.39,7.41,7.38,7.41,146000.0,5.7848,5.8005,5.777,5.8005,146000.0
2005-06-16 11:30:00,7.41,7.42,7.38,7.41,107600.0,5.8005,5.8083,5.777,5.8005,107600.0
2005-06-16 12:00:00,7.41,7.41,7.39,7.41,115600.0,5.8005,5.8005,5.7848,5.8005,115600.0
2005-06-16 12:30:00,7.41,7.42,7.41,7.42,44400.0,5.8005,5.8083,5.8005,5.8083,44400.0
2005-06-16 13:00:00,7.42,7.43,7.41,7.43,116800.0,5.8083,5.8161,5.8005,5.8161,116800.0
2005-06-16 13:30:00,7.43,7.44,7.4,7.41,120800.0,5.8161,5.8239,5.7926,5.8005,120800.0
2005-06-16 14:00:00,7.41,7.43,7.41,7.43,82400.0,5.8005,5.8161,5.8005,5.8161,82400.0
2005-06-16 14:30:00,7.43,7.45,7.42,7.44,97200.0,5.8161,5.8318,5.8083,5.8239,97200.0
2005-06-16 15:00:00,7.44,7.45,7.43,7.45,90800.0,5.8239,5.8318,5.8161,5.8318,90800.0
2005-06-16 15:30:00,7.45,7.46,7.41,7.46,234800.0,5.8318,5.8396,5.8005,5.8396,234800.0
2005-06-17 09:30:00,7.6,7.64,7.45,7.47,4784400.0,5.9492,5.9805,5.8318,5.8474,4784400.0
2005-06-17 10:00:00,7.47,7.47,7.39,7.42,222000.0,5.8474,5.8474,5.7848,5.8083,222000.0
2005-06-17 10:30:00,7.42,7.43,7.4,7.41,137200.0,5.8083,5.8161,5.7926,5.8005,137200.0
2005-06-17 11:00:00,7.41,7.42,7.35,7.36,306800.0,5.8005,5.8083,5.7535,5.7613,306800.0
2005-06-17 11:30:00,7.36,7.38,7.34,7.35,212000.0,5.7613,5.777,5.7457,5.7535,212000.0
2005-06-17 12:00:00,7.35,7.38,7.35,7.36,136400.0,5.7535,5.777,5.7535,5.7613,136400.0
2005-06-17 12:30:00,7.37,7.4,7.36,7.4,104400.0,5.7691,5.7926,5.7613,5.7926,104400.0
2005-06-17 13:00:00,7.4,7.41,7.39,7.4,82400.0,5.7926,5.8005,5.7848,5.7926,82400.0
2005-06-17 13:30:00,7.4,7.43,7.4,7.42,47600.0,5.7926,5.8161,5.7926,5.8083,47600.0
2005-06-17 14:00:00,7.42,7.43,7.41,7.41,73200.0,5.8083,5.8161,5.8005,5.8005,73200.0
2005-06-17 14:30:00,7.41,7.42,7.4,7.41,116800.0,5.8005,5.8083,5.7926,5.8005,116800.0
2005-06-17 15:00:00,7.41,7.43,7.41,7.43,204800.0,5.8005,5.8161,5.8005,5.8161,204800.0
2005-06-17 15:30:00,7.43,7.43,7.39,7.41,472000.0,5.8161,5.8161,5.7848,5.8005,472000.0
2005-06-20 09:30:00,7.35,7.38,7.29,7.3,200000.0,5.7535,5.777,5.7065,5.7143,200000.0
2005-06-20 10:00:00,7.3,7.32,7.28,7.31,140800.0,5.7143,5.73,5.6987,5.7222,140800.0
2005-06-20 10:30:00,7.31,7.34,7.28,7.28,156400.0,5.7222,5.7457,5.6987,5.6987,156400.0
2005-06-20 11:00:00,7.28,7.31,7.28,7.28,122000.0,5.6987,5.7222,5.6987,5.6987,122000.0
2005-06-20 11:30:00,7.28,7.3,7.28,7.3,111600.0,5.6987,5.7143,5.6987,5.7143,111600.0
2005-06-20 12:00:00,7.3,7.31,7.29,7.29,73200.0,5.7143,5.7222,5.7065,5.7065,73200.0
2005-06-20 12:30:00,7.29,7.29,7.27,7.28,138000.0,5.7065,5.7065,5.6909,5.6987,138000.0
2005-06-20 13:00:00,7.28,7.28,7.26,7.26,93600.0,5.6987,5.6987,5.683,5.683,93600.0
2005-06-20 13:30:00,7.26,7.29,7.26,7.28,156000.0,5.683,5.7065,5.683,5.6987,156000.0
2005-06-20 14:00:00,7.29,7.3,7.27,7.29,193200.0,5.7065,5.7143,5.6909,5.7065,193200.0
2005-06-20 14:30:00,7.29,7.3,7.29,7.29,202800.0,5.7065,5.7143,5.7065,5.7065,202800.0
2005-06-20 15:00:00,7.29,7.31,7.28,7.29,210000.0,5.7065,5.7222,5.6987,5.7065,210000.0
2005-06-20 15:30:00,7.29,7.31,7.28,7.3,292000.0,5.7065,5.7222,5.6987,5.7143,292000.0
2005-06-21 09:30:00,7.26,7.3,7.26,7.3,361200.0,5.683,5.7143,5.683,5.7143,361200.0
2005-06-21 10:00:00,7.3,7.34,7.29,7.34,478000.0,5.7143,5.7457,5.7065,5.7457,478000.0
2005-06-21 10:30:00,7.34,7.37,7.32,7.32,600800.0,5.7457,5.7691,5.73,5.73,600800.0
2005-06-21 11:00:00,7.32,7.33,7.3,7.3,162000.0,5.73,5.7378,5.7143,5.7143,162000.0
2005-06-21 11:30:00,7.3,7.31,7.29,7.29,83600.0,5.7143,5.7222,5.7065,5.7065,83600.0
2005-06-21 12:00:00,7.29,7.3,7.29,7.3,76400.0,5.7065,5.7143,5.7065,5.7143,76400.0
2005-06-21 12:30:00,7.29,7.3,7.29,7.29,120400.0,5.7065,5.7143,5.7065,5.7065,120400.0
2005-06-21 13:00:00,7.29,7.3,7.27,7.27,188800.0,5.7065,5.7143,5.6909,5.6909,188800.0
2005-06-21 13:30:00,7.27,7.28,7.25,7.26,133200.0,5.6909,5.6987,5.6752,5.683,133200.0
2005-06-21 14:00:00,7.26,7.28,7.25,7.28,303200.0,5.683,5.6987,5.6752,5.6987,303200.0
2005-06-21 14:30:00,7.28,7.29,7.24,7.26,431200.0,5.6987,5.7065,5.6674,5.683,431200.0
2005-06-21 15:00:00,7.26,7.26,7.2,7.23,476000.0,5.683,5.683,5.6361,5.6595,476000.0
2005-06-21 15:30:00,7.23,7.27,7.23,7.25,547200.0,5.6595,5.6909,5.6595,5.6752,547200.0
2005-06-22 09:30:00,7.33,7.38,7.29,7.32,782800.0,5.7378,5.777,5.7065,5.73,782800.0
2005-06-22 10:00:00,7.32,7.34,7.31,7.32,130000.0,5.73,5.7457,5.7222,5.73,130000.0
2005-06-22 10:30:00,7.32,7.34,7.28,7.28,225600.0,5.73,5.7457,5.6987,5.6987,225600.0
2005-06-22 11:00:00,7.28,7.3,7.25,7.28,236000.0,5.6987,5.7143,5.6752,5.6987,236000.0
2005-06-22 11:30:00,7.28,7.32,7.26,7.29,130400.0,5.6987,5.73,5.683,5.7065,130400.0
2005-06-22 12:00:00,7.28,7.32,7.28,7.3,88000.0,5.6987,5.73,5.6987,5.7143,88000.0
2005-06-22 12:30:00,7.31,7.34,7.3,7.34,74400.0,5.7222,5.7457,5.7143,5.7457,74400.0
2005-06-22 13:00:00,7.34,7.35,7.33,7.34,196400.0,5.7457,5.7535,5.7378,5.7457,196400.0
2005-06-22 13:30:00,7.34,7.35,7.33,7.33,44800.0,5.7457,5.7535,5.7378,5.7378,44800.0
2005-06-22 14:00:00,7.33,7.34,7.31,7.33,190800.0,5.7378,5.7457,5.7222,5.7378,190800.0
2005-06-22 14:30:00,7.33,7.34,7.32,7.34,70800.0,5.7378,5.7457,5.73,5.7457,70800.0
2005-06-22 15:00:00,7.34,7.34,7.32,7.33,111600.0,5.7457,5.7457,5.73,5.7378,111600.0
2005-06-22 15:30:00,7.33,7.34,7.32,7.33,270800.0,5.7378,5.7457,5.73,5.7378,270800.0
2005-06-23 09:30:00,7.38,7.43,7.33,7.37,353600.0,5.777,5.8161,5.7378,5.7691,353600.0
2005-06-23 10:00:00,7.38,7.38,7.33,7.34,271200.0,5.777,5.777,5.7378,5.7457,271200.0
2005-06-23 10:30:00,7.34,7.37,7.3,7.31,302400.0,5.7457,5.7691,5.7143,5.7222,302400.0
2005-06-23 11:00:00,7.31,7.39,7.31,7.37,188800.0,5.7222,5.7848,5.7222,5.7691,188800.0
2005-06-23 11:30:00,7.37,7.42,7.37,7.39,380000.0,5.7691,5.8083,5.7691,5.7848,380000.0
2005-06-23 12:00:00,7.38,7.39,7.37,7.37,179600.0,5.777,5.7848,5.7691,5.7691,179600.0
2005-06-23 12:30:00,7.38,7.38,7.37,7.37,72000.0,5.777,5.777,5.7691,5.7691,72000.0
2005-06-23 13:00:00,7.37,7.38,7.35,7.36,304800.0,5.7691,5.777,5.7535,5.7613,304800.0
2005-06-23 13:30:00,7.36,7.38,7.27,7.28,442400.0,5.7613,5.777,5.6909,5.6987,442400.0
2005-06-23 14:00:00,7.29,7.31,7.28,7.3,180800.0,5.7065,5.7222,5.6987,5.7143,180800.0
2005-06-23 14:30:00,7.3,7.31,7.28,7.31,230000.0,5.7143,5.7222,5.6987,5.7222,230000.0
2005-06-23 15:00:00,7.3,7.31,7.29,7.3,167200.0,5.7143,5.7222,5.7065,5.7143,167200.0
2005-06-23 15:30:00,7.3,7.31,7.25,7.25,367600.0,5.7143,5.7222,5.6752,5.6752,367600.0
2005-06-24 09:30:00,7.25,7.31,7.22,7.22,302000.0,5.6752,5.7222,5.6517,5.6517,302000.0
2005-06-24 10:00:00,7.22,7.24,7.2,7.21,216000.0,5.6517,5.6674,5.6361,5.6439,216000.0
2005-06-24 10:30:00,7.21,7.22,7.18,7.21,252800.0,5.6439,5.6517,5.6204,5.6439,252800.0
2005-06-24 11:00:00,7.2,7.22,7.19,7.21,244800.0,5.6361,5.6517,5.6282,5.6439,244800.0
2005-06-24 11:30:00,7.22,7.22,7.18,7.18,175200.0,5.6517,5.6517,5.6204,5.6204,175200.0
2005-06-24 12:00:00,7.18,7.18,7.15,7.16,127600.0,5.6204,5.6204,5.5969,5.6048,127600.0
2005-06-24 12:30:00,7.16,7.2,7.16,7.19,105600.0,5.6048,5.6361,5.6048,5.6282,105600.0
2005-06-24 13:00:00,7.19,7.2,7.17,7.19,96400.0,5.6282,5.6361,5.6126,5.6282,96400.0
2005-06-24 13:30:00,7.19,7.19,7.16,7.19,165600.0,5.6282,5.6282,5.6048,5.6282,165600.0
2005-06-24 14:00:00,7.18,7.19,7.16,7.17,160000.0,5.6204,5.6282,5.6048,5.6126,160000.0
2005-06-24 14:30:00,7.17,7.21,7.17,7.18,217200.0,5.6126,5.6439,5.6126,5.6204,217200.0
2005-06-24 15:00:00,7.18,7.18,7.17,7.18,176400.0,5.6204,5.6204,5.6126,5.6204,176400.0
2005-06-24 15:30:00,7.18,7.18,7.13,7.14,372400.0,5.6204,5.6204,5.5813,5.5891,372400.0
2005-06-27 09:30:00,7.14,7.16,7.12,7.14,258800.0,5.5891,5.6048,5.5734,5.5891,258800.0
2005-06-27 10:00:00,7.13,7.17,7.13,7.17,159200.0,5.5813,5.6126,5.5813,5.6126,159200.0
2005-06-27 10:30:00,7.17,7.18,7.16,7.16,156400.0,5.6126,5.6204,5.6048,5.6048,156400.0
2005-06-27 11:00:00,7.16,7.22,7.16,7.2,212800.0,5.6048,5.6517,5.6048,5.6361,212800.0
2005-06-27 11:30:00,7.2,7.21,7.18,7.18,80000.0,5.6361,5.6439,5.6204,5.6204,80000.0
2005-06-27 12:00:00,7.18,7.22,7.18,7.18,137600.0,5.6204,5.6517,5.6204,5.6204,137600.0
2005-06-27 12:30:00,7.18,7.18,7.15,7.16,94800.0,5.6204,5.6204,5.5969,5.6048,94800.0
2005-06-27 13:00:00,7.16,7.18,7.16,7.18,102000.0,5.6048,5.6204,5.6048,5.6204,102000.0
2005-06-27 13:30:00,7.18,7.18,7.17,7.18,89600.0,5.6204,5.6204,5.6126,5.6204,89600.0
2005-06-27 14:00:00,7.17,7.18,7.16,7.17,112800.0,5.6126,5.6204,5.6048,5.6126,112800.0
2005-06-27 14:30:00,7.17,7.18,7.16,7.17,93200.0,5.6126,5.6204,5.6048,5.6126,93200.0
2005-06-27 15:00:00,7.16,7.18,7.16,7.18,224000.0,5.6048,5.6204,5.6048,5.6204,224000.0
2005-06-27 15:30:00,7.18,7.18,7.16,7.17,176400.0,5.6204,5.6204,5.6048,5.6126,176400.0
2005-06-28 09:30:00,7.18,7.25,7.17,7.25,285200.0,5.6204,5.6752,5.6126,5.6752,285200.0
2005-06-28 10:00:00,7.25,7.31,7.25,7.28,376800.0,5.6752,5.7222,5.6752,5.6987,376800.0
2005-06-28 10:30:00,7.29,7.3,7.27,7.28,159600.0,5.7065,5.7143,5.6909,5.6987,159600.0
2005-06-28 11:00:00,7.28,7.3,7.27,7.27,163600.0,5.6987,5.7143,5.6909,5.6909,163600.0
2005-06-28 11:30:00,7.27,7.31,7.27,7.3,134000.0,5.6909,5.7222,5.6909,5.7143,134000.0
2005-06-28 12:00:00,7.29,7.29,7.27,7.28,108000.0,5.7065,5.7065,5.6909,5.6987,108000.0
2005-06-28 12:30:00,7.28,7.28,7.27,7.28,35600.0,5.6987,5.6987,5.6909,5.6987,35600.0
2005-06-28 13:00:00,7.28,7.3,7.28,7.29,148000.0,5.6987,5.7143,5.6987,5.7065,148000.0
2005-06-28 13:30:00,7.29,7.3,7.28,7.29,110800.0,5.7065,5.7143,5.6987,5.7065,110800.0
2005-06-28 14:00:00,7.29,7.3,7.27,7.28,77200.0,5.7065,5.7143,5.6909,5.6987,77200.0
2005-06-28 14:30:00,7.28,7.31,7.27,7.27,210400.0,5.6987,5.7222,5.6909,5.6909,210400.0
2005-06-28 15:00:00,7.27,7.29,7.27,7.29,199200.0,5.6909,5.7065,5.6909,5.7065,199200.0
2005-06-28 15:30:00,7.29,7.3,7.27,7.28,336800.0,5.7065,5.7143,5.6909,5.6987,336800.0
2005-06-29 09:30:00,7.27,7.32,7.25,7.32,365200.0,5.6909,5.73,5.6752,5.73,365200.0
2005-06-29 10:00:00,7.32,7.36,7.3,7.35,219600.0,5.73,5.7613,5.7143,5.7535,219600.0
2005-06-29 10:30:00,7.35,7.38,7.34,7.36,241200.0,5.7535,5.777,5.7457,5.7613,241200.0
2005-06-29 11:00:00,7.36,7.36,7.34,7.34,118400.0,5.7613,5.7613,5.7457,5.7457,118400.0
2005-06-29 11:30:00,7.35,7.35,7.34,7.34,85600.0,5.7535,5.7535,5.7457,5.7457,85600.0
2005-06-29 12:00:00,7.34,7.35,7.34,7.35,130000.0,5.7457,5.7535,5.7457,5.7535,130000.0
2005-06-29 12:30:00,7.35,7.37,7.35,7.36,161600.0,5.7535,5.7691,5.7535,5.7613,161600.0
2005-06-29 13:00:00,7.37,7.37,7.34,7.34,152000.0,5.7691,5.7691,5.7457,5.7457,152000.0
2005-06-29 13:30:00,7.35,7.35,7.33,7.33,105600.0,5.7535,5.7535,5.7378,5.7378,105600.0
2005-06-29 14:00:00,7.33,7.36,7.33,7.35,106000.0,5.7378,5.7613,5.7378,5.7535,106000.0
2005-06-29 14:30:00,7.35,7.39,7.35,7.35,238000.0,5.7535,5.7848,5.7535,5.7535,238000.0
2005-06-29 15:00:00,7.35,7.36,7.35,7.35,213600.0,5.7535,5.7613,5.7535,5.7535,213600.0
2005-06-29 15:30:00,7.35,7.37,7.35,7.37,507200.0,5.7535,5.7691,5.7535,5.7691,507200.0
2005-06-30 09:30:00,7.36,7.43,7.36,7.37,188800.0,5.7613,5.8161,5.7613,5.7691,188800.0
2005-06-30 10:00:00,7.37,7.38,7.34,7.38,359200.0,5.7691,5.777,5.7457,5.777,359200.0
2005-06-30 10:30:00,7.38,7.38,7.29,7.34,324400.0,5.777,5.777,5.7065,5.7457,324400.0
2005-06-30 11:00:00,7.29,7.31,7.27,7.31,485200.0,5.7065,5.7222,5.6909,5.7222,485200.0
2005-06-30 11:30:00,7.31,7.33,7.3,7.31,262800.0,5.7222,5.7378,5.7143,5.7222,262800.0
2005-06-30 12:00:00,7.3,7.32,7.3,7.32,83200.0,5.7143,5.73,5.7143,5.73,83200.0
2005-06-30 12:30:00,7.32,7.32,7.3,7.31,46800.0,5.73,5.73,5.7143,5.7222,46800.0
2005-06-30 13:00:00,7.31,7.31,7.3,7.3,292800.0,5.7222,5.7222,5.7143,5.7143,292800.0
2005-06-30 13:30:00,7.3,7.32,7.29,7.3,184400.0,5.7143,5.73,5.7065,5.7143,184400.0
2005-06-30 14:00:00,7.3,7.3,7.26,7.29,290400.0,5.7143,5.7143,5.683,5.7065,290400.0
2005-06-30 14:30:00,7.29,7.29,7.21,7.24,490000.0,5.7065,5.7065,5.6439,5.6674,490000.0
2005-06-30 15:00:00,7.24,7.24,7.22,7.23,351600.0,5.6674,5.6674,5.6517,5.6595,351600.0
2005-06-30 15:30:00,7.23,7.26,7.21,7.23,778800.0,5.6595,5.683,5.6439,5.6595,778800.0
2005-07-01 09:30:00,7.23,7.24,7.2,7.2,403200.0,5.6595,5.6674,5.6361,5.6361,403200.0
2005-07-01 10:00:00,7.21,7.23,7.18,7.18,325600.0,5.6439,5.6595,5.6204,5.6204,325600.0
2005-07-01 10:30:00,7.18,7.21,7.15,7.17,397600.0,5.6204,5.6439,5.5969,5.6126,397600.0
2005-07-01 11:00:00,7.16,7.2,7.12,7.2,273200.0,5.6048,5.6361,5.5734,5.6361,273200.0
2005-07-01 11:30:00,7.2,7.2,7.17,7.17,107600.0,5.6361,5.6361,5.6126,5.6126,107600.0
2005-07-01 12:00:00,7.17,7.18,7.17,7.18,74000.0,5.6126,5.6204,5.6126,5.6204,74000.0
2005-07-01 12:30:00,7.18,7.18,7.17,7.17,43600.0,5.6204,5.6204,5.6126,5.6126,43600.0
2005-07-01 13:00:00,7.17,7.18,7.17,7.17,141600.0,5.6126,5.6204,5.6126,5.6126,141600.0
2005-07-01 13:30:00,7.17,7.18,7.17,7.17,162400.0,5.6126,5.6204,5.6126,5.6126,162400.0
2005-07-01 14:00:00,7.17,7.18,7.17,7.17,156400.0,5.6126,5.6204,5.6126,5.6126,156400.0
2005-07-01 14:30:00,7.17,7.18,7.16,7.17,175600.0,5.6126,5.6204,5.6048,5.6126,175600.0
2005-07-01 15:00:00,7.17,7.18,7.17,7.17,152800.0,5.6126,5.6204,5.6126,5.6126,152800.0
2005-07-01 15:30:00,7.17,7.18,7.16,7.17,276800.0,5.6126,5.6204,5.6048,5.6126,276800.0
2005-07-05 09:30:00,7.13,7.3,7.13,7.29,375200.0,5.5813,5.7143,5.5813,5.7065,375200.0
2005-07-05 10:00:00,7.29,7.36,7.29,7.35,463600.0,5.7065,5.7613,5.7065,5.7535,463600.0
2005-07-05 10:30:00,7.36,7.4,7.35,7.39,173600.0,5.7613,5.7926,5.7535,5.7848,173600.0
2005-07-05 11:00:00,7.39,7.4,7.36,7.38,260800.0,5.7848,5.7926,5.7613,5.777,260800.0
2005-07-05 11:30:00,7.38,7.38,7.34,7.35,223600.0,5.777,5.777,5.7457,5.7535,223600.0
2005-07-05 12:00:00,7.35,7.37,7.35,7.36,92400.0,5.7535,5.7691,5.7535,5.7613,92400.0
2005-07-05 12:30:00,7.36,7.41,7.36,7.39,122800.0,5.7613,5.8005,5.7613,5.7848,122800.0
2005-07-05 13:00:00,7.4,7.41,7.37,7.38,338000.0,5.7926,5.8005,5.7691,5.777,338000.0
2005-07-05 13:30:00,7.39,7.39,7.36,7.37,136000.0,5.7848,5.7848,5.7613,5.7691,136000.0
2005-07-05 14:00:00,7.37,7.39,7.36,7.39,93200.0,5.7691,5.7848,5.7613,5.7848,93200.0
2005-07-05 14:30:00,7.38,7.39,7.36,7.39,106000.0,5.777,5.7848,5.7613,5.7848,106000.0
2005-07-05 15:00:00,7.39,7.39,7.37,7.39,211200.0,5.7848,5.7848,5.7691,5.7848,211200.0
2005-07-05 15:30:00,7.39,7.42,7.38,7.38,792800.0,5.7848,5.8083,5.777,5.777,792800.0
2005-07-06 09:30:00,7.38,7.4,7.28,7.33,295200.0,5.777,5.7926,5.6987,5.7378,295200.0
2005-07-06 10:00:00,7.33,7.38,7.3,7.3,597600.0,5.7378,5.777,5.7143,5.7143,597600.0
2005-07-06 10:30:00,7.31,7.35,7.29,7.31,222400.0,5.7222,5.7535,5.7065,5.7222,222400.0
2005-07-06 11:00:00,7.31,7.34,7.31,7.33,150000.0,5.7222,5.7457,5.7222,5.7378,150000.0
2005-07-06 11:30:00,7.33,7.35,7.33,7.33,139200.0,5.7378,5.7535,5.7378,5.7378,139200.0
2005-07-06 12:00:00,7.33,7.33,7.28,7.29,311200.0,5.7378,5.7378,5.6987,5.7065,311200.0
2005-07-06 12:30:00,7.29,7.3,7.28,7.3,98000.0,5.7065,5.7143,5.6987,5.7143,98000.0
2005-07-06 13:00:00,7.3,7.32,7.3,7.31,231600.0,5.7143,5.73,5.7143,5.7222,231600.0
2005-07-06 13:30:00,7.31,7.34,7.3,7.32,130400.0,5.7222,5.7457,5.7143,5.73,130400.0
2005-07-06 14:00:00,7.31,7.33,7.3,7.31,199600.0,5.7222,5.7378,5.7143,5.7222,199600.0
2005-07-06 14:30:00,7.31,7.33,7.27,7.32,387600.0,5.7222,5.7378,5.6909,5.73,387600.0
2005-07-06 15:00:00,7.31,7.36,7.31,7.35,492000.0,5.7222,5.7613,5.7222,5.7535,492000.0
2005-07-06 15:30:00,7.34,7.35,7.3,7.3,742800.0,5.7457,5.7535,5.7143,5.7143,742800.0
2005-07-07 09:30:00,7.13,7.13,6.84,6.86,1422400.0,5.5813,5.5813,5.3543,5.3699,1422400.0
2005-07-07 10:00:00,6.85,6.88,6.72,6.85,1996400.0,5.3621,5.3856,5.2603,5.3621,1996400.0
2005-07-07 10:30:00,6.85,6.87,6.78,6.8,2131200.0,5.3621,5.3777,5.3073,5.323,2131200.0
2005-07-07 11:00:00,6.8,6.83,6.78,6.79,750800.0,5.323,5.3464,5.3073,5.3151,750800.0
2005-07-07 11:30:00,6.79,6.8,6.75,6.8,911600.0,5.3151,5.323,5.2838,5.323,911600.0
2005-07-07 12:00:00,6.8,6.85,6.79,6.82,1212800.0,5.323,5.3621,5.3151,5.3386,1212800.0
2005-07-07 12:30:00,6.83,6.85,6.79,6.83,1615600.0,5.3464,5.3621,5.3151,5.3464,1615600.0
2005-07-07 13:00:00,6.84,6.85,6.83,6.83,258400.0,5.3543,5.3621,5.3464,5.3464,258400.0
2005-07-07 13:30:00,6.83,6.85,6.82,6.84,566000.0,5.3464,5.3621,5.3386,5.3543,566000.0
2005-07-07 14:00:00,6.84,6.84,6.82,6.82,753200.0,5.3543,5.3543,5.3386,5.3386,753200.0
2005-07-07 14:30:00,6.82,6.85,6.81,6.85,856400.0,5.3386,5.3621,5.3308,5.3621,856400.0
2005-07-07 15:00:00,6.85,6.85,6.82,6.83,979200.0,5.3621,5.3621,5.3386,5.3464,979200.0
2005-07-07 15:30:00,6.83,6.85,6.81,6.81,1800800.0,5.3464,5.3621,5.3308,5.3308,1800800.0
2005-07-08 09:30:00,6.79,6.85,6.78,6.83,803200.0,5.3151,5.3621,5.3073,5.3464,803200.0
2005-07-08 10:00:00,6.82,6.86,6.81,6.84,587600.0,5.3386,5.3699,5.3308,5.3543,587600.0
2005-07-08 10:30:00,6.84,6.87,6.84,6.86,719200.0,5.3543,5.3777,5.3543,5.3699,719200.0
2005-07-08 11:00:00,6.86,6.87,6.82,6.83,542400.0,5.3699,5.3777,5.3386,5.3464,542400.0
2005-07-08 11:30:00,6.83,6.85,6.82,6.85,222000.0,5.3464,5.3621,5.3386,5.3621,222000.0
2005-07-08 12:00:00,6.85,6.9,6.84,6.89,1029200.0,5.3621,5.4012,5.3543,5.3934,1029200.0
2005-07-08 12:30:00,6.89,6.91,6.88,6.88,398000.0,5.3934,5.4091,5.3856,5.3856,398000.0
2005-07-08 13:00:00,6.88,6.9,6.88,6.9,212400.0,5.3856,5.4012,5.3856,5.4012,212400.0
2005-07-08 13:30:00,6.9,6.9,6.89,6.9,215600.0,5.4012,5.4012,5.3934,5.4012,215600.0
2005-07-08 14:00:00,6.9,6.9,6.88,6.89,280400.0,5.4012,5.4012,5.3856,5.3934,280400.0
2005-07-08 14:30:00,6.89,6.9,6.88,6.89,288000.0,5.3934,5.4012,5.3856,5.3934,288000.0
2005-07-08 15:00:00,6.89,6.9,6.87,6.9,366400.0,5.3934,5.4012,5.3777,5.4012,366400.0
2005-07-08 15:30:00,6.9,6.91,6.89,6.91,518800.0,5.4012,5.4091,5.3934,5.4091,518800.0
2005-07-11 09:30:00,6.94,6.94,6.8,6.84,320400.0,5.4325,5.4325,5.323,5.3543,320400.0
2005-07-11 10:00:00,6.84,6.9,6.84,6.9,141600.0,5.3543,5.4012,5.3543,5.4012,141600.0
2005-07-11 10:30:00,6.9,6.91,6.88,6.91,164400.0,5.4012,5.4091,5.3856,5.4091,164400.0
2005-07-11 11:00:00,6.91,6.93,6.88,6.92,1864400.0,5.4091,5.4247,5.3856,5.4169,1864400.0
2005-07-11 11:30:00,6.92,6.93,6.92,6.92,171200.0,5.4169,5.4247,5.4169,5.4169,171200.0
2005-07-11 12:00:00,6.92,6.93,6.91,6.91,104400.0,5.4169,5.4247,5.4091,5.4091,104400.0
2005-07-11 12:30:00,6.91,6.91,6.9,6.9,888800.0,5.4091,5.4091,5.4012,5.4012,888800.0
2005-07-11 13:00:00,6.9,6.9,6.89,6.9,86400.0,5.4012,5.4012,5.3934,5.4012,86400.0
2005-07-11 13:30:00,6.9,6.92,6.9,6.9,99200.0,5.4012,5.4169,5.4012,5.4012,99200.0
2005-07-11 14:00:00,6.9,6.91,6.89,6.9,120000.0,5.4012,5.4091,5.3934,5.4012,120000.0
2005-07-11 14:30:00,6.9,6.92,6.89,6.91,992800.0,5.4012,5.4169,5.3934,5.4091,992800.0
2005-07-11 15:00:00,6.92,6.92,6.88,6.9,178800.0,5.4169,5.4169,5.3856,5.4012,178800.0
2005-07-11 15:30:00,6.89,6.92,6.88,6.92,276400.0,5.3934,5.4169,5.3856,5.4169,276400.0
2005-07-12 09:30:00,6.93,6.96,6.87,6.92,253600.0,5.4247,5.4482,5.3777,5.4169,253600.0
2005-07-12 10:00:00,6.92,6.93,6.86,6.9,164800.0,5.4169,5.4247,5.3699,5.4012,164800.0
2005-07-12 10:30:00,6.91,6.92,6.88,6.9,584000.0,5.4091,5.4169,5.3856,5.4012,584000.0
2005-07-12 11:00:00,6.89,6.89,6.86,6.89,288800.0,5.3934,5.3934,5.3699,5.3934,288800.0
2005-07-12 11:30:00,6.89,6.91,6.89,6.9,114000.0,5.3934,5.4091,5.3934,5.4012,114000.0
2005-07-12 12:00:00,6.9,6.92,6.9,6.92,187600.0,5.4012,5.4169,5.4012,5.4169,187600.0
2005-07-12 12:30:00,6.92,6.92,6.88,6.89,81600.0,5.4169,5.4169,5.3856,5.3934,81600.0
2005-07-12 13:00:00,6.89,6.9,6.88,6.9,252800.0,5.3934,5.4012,5.3856,5.4012,252800.0
2005-07-12 13:30:00,6.89,6.92,6.88,6.9,371600.0,5.3934,5.4169,5.3856,5.4012,371600.0
2005-07-12 14:00:00,6.9,6.91,6.88,6.88,245200.0,5.4012,5.4091,5.3856,5.3856,245200.0
2005-07-12 14:30:00,6.88,6.89,6.86,6.87,300800.0,5.3856,5.3934,5.3699,5.3777,300800.0
2005-07-12 15:00:00,6.86,6.92,6.86,6.9,226800.0,5.3699,5.4169,5.3699,5.4012,226800.0
2005-07-12 15:30:00,6.9,6.9,6.85,6.86,815200.0,5.4012,5.4012,5.3621,5.3699,815200.0
2005-07-13 09:30:00,6.83,6.95,6.83,6.85,324400.0,5.3464,5.4404,5.3464,5.3621,324400.0
2005-07-13 10:00:00,6.85,6.85,6.82,6.83,258800.0,5.3621,5.3621,5.3386,5.3464,258800.0
2005-07-13 10:30:00,6.83,6.86,6.81,6.81,260400.0,5.3464,5.3699,5.3308,5.3308,260400.0
2005-07-13 11:00:00,6.81,6.83,6.8,6.8,292800.0,5.3308,5.3464,5.323,5.323,292800.0
2005-07-13 11:30:00,6.8,6.81,6.77,6.78,345200.0,5.323,5.3308,5.2995,5.3073,345200.0
2005-07-13 12:00:00,6.78,6.81,6.78,6.8,275600.0,5.3073,5.3308,5.3073,5.323,275600.0
2005-07-13 12:30:00,6.8,6.8,6.79,6.79,205600.0,5.323,5.323,5.3151,5.3151,205600.0
2005-07-13 13:00:00,6.79,6.79,6.77,6.78,315200.0,5.3151,5.3151,5.2995,5.3073,315200.0
2005-07-13 13:30:00,6.77,6.79,6.75,6.75,289200.0,5.2995,5.3151,5.2838,5.2838,289200.0
2005-07-13 14:00:00,6.75,6.77,6.74,6.75,273600.0,5.2838,5.2995,5.276,5.2838,273600.0
2005-07-13 14:30:00,6.75,6.76,6.74,6.74,358800.0,5.2838,5.2916,5.276,5.276,358800.0
2005-07-13 15:00:00,6.74,6.78,6.73,6.75,651200.0,5.276,5.3073,5.2682,5.2838,651200.0
2005-07-13 15:30:00,6.75,6.77,6.71,6.75,1503600.0,5.2838,5.2995,5.2525,5.2838,1503600.0
2005-07-14 09:30:00,6.81,6.83,6.73,6.75,615200.0,5.3308,5.3464,5.2682,5.2838,615200.0
2005-07-14 10:00:00,6.75,6.76,6.73,6.75,1176000.0,5.2838,5.2916,5.2682,5.2838,1176000.0
2005-07-14 10:30:00,6.75,6.77,6.74,6.76,568000.0,5.2838,5.2995,5.276,5.2916,568000.0
2005-07-14 11:00:00,6.76,6.77,6.75,6.75,248800.0,5.2916,5.2995,5.2838,5.2838,248800.0
2005-07-14 11:30:00,6.75,6.76,6.75,6.75,298400.0,5.2838,5.2916,5.2838,5.2838,298400.0
2005-07-14 12:00:00,6.75,6.77,6.75,6.77,1515600.0,5.2838,5.2995,5.2838,5.2995,1515600.0
2005-07-14 12:30:00,6.77,6.77,6.75,6.76,265200.0,5.2995,5.2995,5.2838,5.2916,265200.0
2005-07-14 13:00:00,6.76,6.8,6.76,6.79,254000.0,5.2916,5.323,5.2916,5.3151,254000.0
2005-07-14 13:30:00,6.79,6.79,6.78,6.78,317200.0,5.3151,5.3151,5.3073,5.3073,317200.0
2005-07-14 14:00:00,6.78,6.79,6.75,6.76,1052400.0,5.3073,5.3151,5.2838,5.2916,1052400.0
2005-07-14 14:30:00,6.76,6.78,6.75,6.78,463200.0,5.2916,5.3073,5.2838,5.3073,463200.0
2005-07-14 15:00:00,6.78,6.79,6.78,6.78,966400.0,5.3073,5.3151,5.3073,5.3073,966400.0
2005-07-14 15:30:00,6.78,6.81,6.76,6.78,962000.0,5.3073,5.3308,5.2916,5.3073,962000.0
2005-07-15 09:30:00,6.86,6.86,6.79,6.82,1489600.0,5.3699,5.3699,5.3151,5.3386,1489600.0
2005-07-15 10:00:00,6.82,6.83,6.78,6.79,259200.0,5.3386,5.3464,5.3073,5.3151,259200.0
2005-07-15 10:30:00,6.8,6.82,6.79,6.8,547200.0,5.323,5.3386,5.3151,5.323,547200.0
2005-07-15 11:00:00,6.8,6.81,6.8,6.81,197600.0,5.323,5.3308,5.323,5.3308,197600.0
2005-07-15 11:30:00,6.81,6.81,6.78,6.79,371600.0,5.3308,5.3308,5.3073,5.3151,371600.0
2005-07-15 12:00:00,6.79,6.79,6.77,6.78,2263600.0,5.3151,5.3151,5.2995,5.3073,2263600.0
2005-07-15 12:30:00,6.78,6.78,6.77,6.77,310400.0,5.3073,5.3073,5.2995,5.2995,310400.0
2005-07-15 13:00:00,6.78,6.79,6.77,6.79,1098800.0,5.3073,5.3151,5.2995,5.3151,1098800.0
2005-07-15 13:30:00,6.79,6.79,6.77,6.78,616000.0,5.3151,5.3151,5.2995,5.3073,616000.0
2005-07-15 14:00:00,6.78,6.84,6.78,6.83,225600.0,5.3073,5.3543,5.3073,5.3464,225600.0
2005-07-15 14:30:00,6.83,6.84,6.82,6.83,281200.0,5.3464,5.3543,5.3386,5.3464,281200.0
2005-07-15 15:00:00,6.83,6.83,6.8,6.8,798000.0,5.3464,5.3464,5.323,5.323,798000.0
2005-07-15 15:30:00,6.8,6.82,6.8,6.82,342400.0,5.323,5.3386,5.323,5.3386,342400.0
2005-07-18 09:30:00,6.81,6.87,6.79,6.84,199600.0,5.3308,5.3777,5.3151,5.3543,199600.0
2005-07-18 10:00:00,6.84,6.88,6.82,6.87,190800.0,5.3543,5.3856,5.3386,5.3777,190800.0
2005-07-18 10:30:00,6.88,6.89,6.83,6.83,152800.0,5.3856,5.3934,5.3464,5.3464,152800.0
2005-07-18 11:00:00,6.83,6.85,6.83,6.84,163600.0,5.3464,5.3621,5.3464,5.3543,163600.0
2005-07-18 11:30:00,6.84,6.84,6.82,6.84,59600.0,5.3543,5.3543,5.3386,5.3543,59600.0
2005-07-18 12:00:00,6.84,6.85,6.83,6.84,159200.0,5.3543,5.3621,5.3464,5.3543,159200.0
2005-07-18 12:30:00,6.84,6.84,6.83,6.84,113600.0,5.3543,5.3543,5.3464,5.3543,113600.0
2005-07-18 13:00:00,6.84,6.84,6.8,6.81,107200.0,5.3543,5.3543,5.323,5.3308,107200.0
2005-07-18 13:30:00,6.81,6.84,6.81,6.84,132800.0,5.3308,5.3543,5.3308,5.3543,132800.0
2005-07-18 14:00:00,6.84,6.85,6.81,6.81,260000.0,5.3543,5.3621,5.3308,5.3308,260000.0
2005-07-18 14:30:00,6.8,6.83,6.78,6.8,210400.0,5.323,5.3464,5.3073,5.323,210400.0
2005-07-18 15:00:00,6.8,6.83,6.8,6.82,158400.0,5.323,5.3464,5.323,5.3386,158400.0
2005-07-18 15:30:00,6.82,6.82,6.81,6.81,233600.0,5.3386,5.3386,5.3308,5.3308,233600.0
2005-07-19 09:30:00,6.84,6.86,6.8,6.82,1272000.0,5.3543,5.3699,5.323,5.3386,1272000.0
2005-07-19 10:00:00,6.83,6.83,6.76,6.81,421200.0,5.3464,5.3464,5.2916,5.3308,421200.0
2005-07-19 10:30:00,6.81,6.83,6.81,6.81,218400.0,5.3308,5.3464,5.3308,5.3308,218400.0
2005-07-19 11:00:00,6.81,6.81,6.8,6.81,176000.0,5.3308,5.3308,5.323,5.3308,176000.0
2005-07-19 11:30:00,6.81,6.82,6.81,6.81,227600.0,5.3308,5.3386,5.3308,5.3308,227600.0
2005-07-19 12:00:00,6.81,6.82,6.8,6.82,375600.0,5.3308,5.3386,5.323,5.3386,375600.0
2005-07-19 12:30:00,6.81,6.82,6.79,6.81,789600.0,5.3308,5.3386,5.3151,5.3308,789600.0
2005-07-19 13:00:00,6.81,6.81,6.8,6.81,316000.0,5.3308,5.3308,5.323,5.3308,316000.0
2005-07-19 13:30:00,6.81,6.83,6.81,6.81,483600.0,5.3308,5.3464,5.3308,5.3308,483600.0
2005-07-19 14:00:00,6.81,6.81,6.8,6.81,352400.0,5.3308,5.3308,5.323,5.3308,352400.0
2005-07-19 14:30:00,6.81,6.81,6.81,6.81,446000.0,5.3308,5.3308,5.3308,5.3308,446000.0
2005-07-19 15:00:00,6.81,6.82,6.79,6.8,565600.0,5.3308,5.3386,5.3151,5.323,565600.0
2005-07-19 15:30:00,6.8,6.81,6.79,6.79,618800.0,5.323,5.3308,5.3151,5.3151,618800.0
2005-07-20 09:30:00,6.8,6.83,6.76,6.79,682400.0,5.323,5.3464,5.2916,5.3151,682400.0
2005-07-20 10:00:00,6.79,6.79,6.71,6.73,368000.0,5.3151,5.3151,5.2525,5.2682,368000.0
2005-07-20 10:30:00,6.73,6.76,6.73,6.74,388800.0,5.2682,5.2916,5.2682,5.276,388800.0
2005-07-20 11:00:00,6.74,6.75,6.74,6.74,276800.0,5.276,5.2838,5.276,5.276,276800.0
2005-07-20 11:30:00,6.74,6.75,6.73,6.74,238800.0,5.276,5.2838,5.2682,5.276,238800.0
2005-07-20 12:00:00,6.75,6.75,6.73,6.74,197600.0,5.2838,5.2838,5.2682,5.276,197600.0
2005-07-20 12:30:00,6.74,6.75,6.73,6.74,136800.0,5.276,5.2838,5.2682,5.276,136800.0
2005-07-20 13:00:00,6.74,6.77,6.73,6.77,506000.0,5.276,5.2995,5.2682,5.2995,506000.0
2005-07-20 13:30:00,6.77,6.78,6.73,6.74,386800.0,5.2995,5.3073,5.2682,5.276,386800.0
2005-07-20 14:00:00,6.74,6.75,6.74,6.75,254800.0,5.276,5.2838,5.276,5.2838,254800.0
2005-07-20 14:30:00,6.75,6.75,6.72,6.74,350400.0,5.2838,5.2838,5.2603,5.276,350400.0
2005-07-20 15:00:00,6.74,6.75,6.73,6.73,366000.0,5.276,5.2838,5.2682,5.2682,366000.0
2005-07-20 15:30:00,6.73,6.75,6.72,6.72,681600.0,5.2682,5.2838,5.2603,5.2603,681600.0
2005-07-21 09:30:00,6.71,6.75,6.69,6.73,538400.0,5.2525,5.2838,5.2368,5.2682,538400.0
2005-07-21 10:00:00,6.73,6.75,6.68,6.69,622400.0,5.2682,5.2838,5.229,5.2368,622400.0
2005-07-21 10:30:00,6.69,6.69,6.67,6.67,981600.0,5.2368,5.2368,5.2212,5.2212,981600.0
2005-07-21 11:00:00,6.67,6.74,6.67,6.71,500400.0,5.2212,5.276,5.2212,5.2525,500400.0
2005-07-21 11:30:00,6.71,6.74,6.71,6.71,433600.0,5.2525,5.276,5.2525,5.2525,433600.0
2005-07-21 12:00:00,6.71,6.72,6.67,6.68,247200.0,5.2525,5.2603,5.2212,5.229,247200.0
2005-07-21 12:30:00,6.68,6.71,6.67,6.69,455200.0,5.229,5.2525,5.2212,5.2368,455200.0
2005-07-21 13:00:00,6.7,6.7,6.68,6.68,259200.0,5.2447,5.2447,5.229,5.229,259200.0
2005-07-21 13:30:00,6.68,6.7,6.67,6.69,142800.0,5.229,5.2447,5.2212,5.2368,142800.0
2005-07-21 14:00:00,6.68,6.69,6.67,6.67,196400.0,5.229,5.2368,5.2212,5.2212,196400.0
2005-07-21 14:30:00,6.67,6.68,6.66,6.66,244800.0,5.2212,5.229,5.2134,5.2134,244800.0
2005-07-21 15:00:00,6.66,6.68,6.66,6.67,156800.0,5.2134,5.229,5.2134,5.2212,156800.0
2005-07-21 15:30:00,6.67,6.67,6.65,6.65,371600.0,5.2212,5.2212,5.2055,5.2055,371600.0
2005-07-22 09:30:00,6.67,6.71,6.65,6.69,318800.0,5.2212,5.2525,5.2055,5.2368,318800.0
2005-07-22 10:00:00,6.69,6.7,6.68,6.69,282800.0,5.2368,5.2447,5.229,5.2368,282800.0
2005-07-22 10:30:00,6.69,6.7,6.68,6.7,240000.0,5.2368,5.2447,5.229,5.2447,240000.0
2005-07-22 11:00:00,6.7,6.72,6.7,6.7,167600.0,5.2447,5.2603,5.2447,5.2447,167600.0
2005-07-22 11:30:00,6.7,6.71,6.69,6.7,210400.0,5.2447,5.2525,5.2368,5.2447,210400.0
2005-07-22 12:00:00,6.7,6.72,6.68,6.69,329200.0,5.2447,5.2603,5.229,5.2368,329200.0
2005-07-22 12:30:00,6.69,6.71,6.68,6.69,260400.0,5.2368,5.2525,5.229,5.2368,260400.0
2005-07-22 13:00:00,6.69,6.69,6.68,6.68,196800.0,5.2368,5.2368,5.229,5.229,196800.0
2005-07-22 13:30:00,6.68,6.71,6.68,6.68,144400.0,5.229,5.2525,5.229,5.229,144400.0
2005-07-22 14:00:00,6.69,6.71,6.68,6.7,112000.0,5.2368,5.2525,5.229,5.2447,112000.0
2005-07-22 14:30:00,6.7,6.73,6.69,6.71,357200.0,5.2447,5.2682,5.2368,5.2525,357200.0
2005-07-22 15:00:00,6.71,6.71,6.68,6.71,223200.0,5.2525,5.2525,5.229,5.2525,223200.0
2005-07-22 15:30:00,6.71,6.71,6.67,6.68,716800.0,5.2525,5.2525,5.2212,5.229,716800.0
2005-07-25 09:30:00,6.68,6.72,6.66,6.66,385200.0,5.229,5.2603,5.2134,5.2134,385200.0
2005-07-25 10:00:00,6.66,6.69,6.66,6.69,262800.0,5.2134,5.2368,5.2134,5.2368,262800.0
2005-07-25 10:30:00,6.69,6.73,6.68,6.72,185200.0,5.2368,5.2682,5.229,5.2603,185200.0
2005-07-25 11:00:00,6.72,6.73,6.71,6.71,202800.0,5.2603,5.2682,5.2525,5.2525,202800.0
2005-07-25 11:30:00,6.71,6.74,6.71,6.74,312000.0,5.2525,5.276,5.2525,5.276,312000.0
2005-07-25 12:00:00,6.74,6.75,6.72,6.72,186400.0,5.276,5.2838,5.2603,5.2603,186400.0
2005-07-25 12:30:00,6.72,6.74,6.71,6.72,128800.0,5.2603,5.276,5.2525,5.2603,128800.0
2005-07-25 13:00:00,6.72,6.73,6.71,6.72,106800.0,5.2603,5.2682,5.2525,5.2603,106800.0
2005-07-25 13:30:00,6.72,6.72,6.68,6.68,180400.0,5.2603,5.2603,5.229,5.229,180400.0
2005-07-25 14:00:00,6.68,6.68,6.65,6.67,177600.0,5.229,5.229,5.2055,5.2212,177600.0
2005-07-25 14:30:00,6.67,6.68,6.64,6.64,216800.0,5.2212,5.229,5.1977,5.1977,216800.0
2005-07-25 15:00:00,6.64,6.65,6.63,6.64,314400.0,5.1977,5.2055,5.1899,5.1977,314400.0
2005-07-25 15:30:00,6.64,6.68,6.62,6.67,598000.0,5.1977,5.229,5.182,5.2212,598000.0
2005-07-26 09:30:00,6.68,6.69,6.61,6.61,574800.0,5.229,5.2368,5.1742,5.1742,574800.0
2005-07-26 10:00:00,6.61,6.65,6.6,6.63,400000.0,5.1742,5.2055,5.1664,5.1899,400000.0
2005-07-26 10:30:00,6.63,6.65,6.62,6.63,452000.0,5.1899,5.2055,5.182,5.1899,452000.0
2005-07-26 11:00:00,6.63,6.66,6.63,6.66,438000.0,5.1899,5.2134,5.1899,5.2134,438000.0
2005-07-26 11:30:00,6.66,6.7,6.66,6.68,497200.0,5.2134,5.2447,5.2134,5.229,497200.0
2005-07-26 12:00:00,6.68,6.7,6.66,6.66,212000.0,5.229,5.2447,5.2134,5.2134,212000.0
2005-07-26 12:30:00,6.65,6.66,6.65,6.66,587600.0,5.2055,5.2134,5.2055,5.2134,587600.0
2005-07-26 13:00:00,6.66,6.68,6.66,6.68,225200.0,5.2134,5.229,5.2134,5.229,225200.0
2005-07-26 13:30:00,6.68,6.71,6.67,6.69,326000.0,5.229,5.2525,5.2212,5.2368,326000.0
2005-07-26 14:00:00,6.69,6.69,6.67,6.68,210800.0,5.2368,5.2368,5.2212,5.229,210800.0
2005-07-26 14:30:00,6.68,6.68,6.65,6.68,264000.0,5.229,5.229,5.2055,5.229,264000.0
2005-07-26 15:00:00,6.68,6.69,6.68,6.68,161200.0,5.229,5.2368,5.229,5.229,161200.0
2005-07-26 15:30:00,6.68,6.68,6.66,6.66,609200.0,5.229,5.229,5.2134,5.2134,609200.0
2005-07-27 09:30:00,6.66,6.72,6.6,6.68,270800.0,5.2134,5.2603,5.1664,5.229,270800.0
2005-07-27 10:00:00,6.68,6.69,6.62,6.67,256800.0,5.229,5.2368,5.182,5.2212,256800.0
2005-07-27 10:30:00,6.68,6.69,6.67,6.67,300800.0,5.229,5.2368,5.2212,5.2212,300800.0
2005-07-27 11:00:00,6.67,6.68,6.64,6.65,273600.0,5.2212,5.229,5.1977,5.2055,273600.0
2005-07-27 11:30:00,6.65,6.68,6.64,6.65,860400.0,5.2055,5.229,5.1977,5.2055,860400.0
2005-07-27 12:00:00,6.66,6.68,6.65,6.66,589200.0,5.2134,5.229,5.2055,5.2134,589200.0
2005-07-27 12:30:00,6.66,6.67,6.65,6.65,87600.0,5.2134,5.2212,5.2055,5.2055,87600.0
2005-07-27 13:00:00,6.65,6.66,6.64,6.65,48400.0,5.2055,5.2134,5.1977,5.2055,48400.0
2005-07-27 13:30:00,6.65,6.66,6.63,6.65,126000.0,5.2055,5.2134,5.1899,5.2055,126000.0
2005-07-27 14:00:00,6.65,6.66,6.64,6.65,365600.0,5.2055,5.2134,5.1977,5.2055,365600.0
2005-07-27 14:30:00,6.65,6.67,6.65,6.66,341200.0,5.2055,5.2212,5.2055,5.2134,341200.0
2005-07-27 15:00:00,6.66,6.7,6.65,6.68,744400.0,5.2134,5.2447,5.2055,5.229,744400.0
2005-07-27 15:30:00,6.68,6.7,6.65,6.7,750000.0,5.229,5.2447,5.2055,5.2447,750000.0
2005-07-28 09:30:00,6.68,6.71,6.65,6.69,128400.0,5.229,5.2525,5.2055,5.2368,128400.0
2005-07-28 10:00:00,6.7,6.7,6.65,6.68,121200.0,5.2447,5.2447,5.2055,5.229,121200.0
2005-07-28 10:30:00,6.68,6.71,6.67,6.69,224000.0,5.229,5.2525,5.2212,5.2368,224000.0
2005-07-28 11:00:00,6.69,6.7,6.68,6.69,221200.0,5.2368,5.2447,5.229,5.2368,221200.0
2005-07-28 11:30:00,6.69,6.71,6.68,6.7,273200.0,5.2368,5.2525,5.229,5.2447,273200.0
2005-07-28 12:00:00,6.7,6.71,6.68,6.7,320000.0,5.2447,5.2525,5.229,5.2447,320000.0
2005-07-28 12:30:00,6.7,6.71,6.65,6.68,1114400.0,5.2447,5.2525,5.2055,5.229,1114400.0
2005-07-28 13:00:00,6.68,6.68,6.67,6.68,157600.0,5.229,5.229,5.2212,5.229,157600.0
2005-07-28 13:30:00,6.68,6.68,6.67,6.68,276800.0,5.229,5.229,5.2212,5.229,276800.0
2005-07-28 14:00:00,6.68,6.68,6.67,6.68,171200.0,5.229,5.229,5.2212,5.229,171200.0
2005-07-28 14:30:00,6.68,6.69,6.67,6.67,316400.0,5.229,5.2368,5.2212,5.2212,316400.0
2005-07-28 15:00:00,6.67,6.68,6.65,6.68,440800.0,5.2212,5.229,5.2055,5.229,440800.0
2005-07-28 15:30:00,6.68,6.68,6.62,6.65,646400.0,5.229,5.229,5.182,5.2055,646400.0
2005-07-29 09:30:00,6.61,6.68,6.61,6.62,388800.0,5.1742,5.229,5.1742,5.182,388800.0
2005-07-29 10:00:00,6.63,6.64,6.6,6.63,409200.0,5.1899,5.1977,5.1664,5.1899,409200.0
2005-07-29 10:30:00,6.63,6.65,6.6,6.63,430400.0,5.1899,5.2055,5.1664,5.1899,430400.0
2005-07-29 11:00:00,6.63,6.66,6.63,6.65,148000.0,5.1899,5.2134,5.1899,5.2055,148000.0
2005-07-29 11:30:00,6.65,6.66,6.64,6.64,210000.0,5.2055,5.2134,5.1977,5.1977,210000.0
2005-07-29 12:00:00,6.64,6.65,6.64,6.65,287600.0,5.1977,5.2055,5.1977,5.2055,287600.0
2005-07-29 12:30:00,6.65,6.65,6.64,6.65,174400.0,5.2055,5.2055,5.1977,5.2055,174400.0
2005-07-29 13:00:00,6.65,6.65,6.63,6.64,112400.0,5.2055,5.2055,5.1899,5.1977,112400.0
2005-07-29 13:30:00,6.64,6.65,6.63,6.65,266400.0,5.1977,5.2055,5.1899,5.2055,266400.0
2005-07-29 14:00:00,6.65,6.65,6.63,6.63,166400.0,5.2055,5.2055,5.1899,5.1899,166400.0
2005-07-29 14:30:00,6.64,6.64,6.63,6.64,2734000.0,5.1977,5.1977,5.1899,5.1977,2734000.0
2005-07-29 15:00:00,6.63,6.64,6.61,6.64,545600.0,5.1899,5.1977,5.1742,5.1977,545600.0
2005-07-29 15:30:00,6.63,6.65,6.61,6.63,759600.0,5.1899,5.2055,5.1742,5.1899,759600.0
2005-08-01 09:30:00,6.67,6.68,6.63,6.63,522400.0,5.2212,5.229,5.1899,5.1899,522400.0
2005-08-01 10:00:00,6.64,6.64,6.62,6.63,809200.0,5.1977,5.1977,5.182,5.1899,809200.0
2005-08-01 10:30:00,6.63,6.64,6.58,6.59,402000.0,5.1899,5.1977,5.1507,5.1586,402000.0
2005-08-01 11:00:00,6.59,6.63,6.58,6.62,348000.0,5.1586,5.1899,5.1507,5.182,348000.0
2005-08-01 11:30:00,6.63,6.65,6.62,6.64,239200.0,5.1899,5.2055,5.182,5.1977,239200.0
2005-08-01 12:00:00,6.64,6.66,6.64,6.65,222400.0,5.1977,5.2134,5.1977,5.2055,222400.0
2005-08-01 12:30:00,6.65,6.68,6.65,6.68,226000.0,5.2055,5.229,5.2055,5.229,226000.0
2005-08-01 13:00:00,6.68,6.68,6.64,6.64,235600.0,5.229,5.229,5.1977,5.1977,235600.0
2005-08-01 13:30:00,6.64,6.67,6.64,6.66,222000.0,5.1977,5.2212,5.1977,5.2134,222000.0
2005-08-01 14:00:00,6.66,6.72,6.66,6.7,341600.0,5.2134,5.2603,5.2134,5.2447,341600.0
2005-08-01 14:30:00,6.7,6.71,6.67,6.67,477600.0,5.2447,5.2525,5.2212,5.2212,477600.0
2005-08-01 15:00:00,6.67,6.73,6.66,6.72,822400.0,5.2212,5.2682,5.2134,5.2603,822400.0
2005-08-01 15:30:00,6.72,6.73,6.7,6.71,718400.0,5.2603,5.2682,5.2447,5.2525,718400.0
2005-08-02 09:30:00,6.7,6.73,6.67,6.7,588800.0,5.2447,5.2682,5.2212,5.2447,588800.0
2005-08-02 10:00:00,6.7,6.73,6.68,6.72,274400.0,5.2447,5.2682,5.229,5.2603,274400.0
2005-08-02 10:30:00,6.72,6.73,6.7,6.72,188000.0,5.2603,5.2682,5.2447,5.2603,188000.0
2005-08-02 11:00:00,6.72,6.72,6.68,6.69,598800.0,5.2603,5.2603,5.229,5.2368,598800.0
2005-08-02 11:30:00,6.69,6.71,6.69,6.7,271200.0,5.2368,5.2525,5.2368,5.2447,271200.0
2005-08-02 12:00:00,6.7,6.7,6.68,6.7,243200.0,5.2447,5.2447,5.229,5.2447,243200.0
2005-08-02 12:30:00,6.69,6.7,6.68,6.68,97200.0,5.2368,5.2447,5.229,5.229,97200.0
2005-08-02 13:00:00,6.68,6.68,6.66,6.67,139600.0,5.229,5.229,5.2134,5.2212,139600.0
2005-08-02 13:30:00,6.67,6.7,6.67,6.69,103200.0,5.2212,5.2447,5.2212,5.2368,103200.0
2005-08-02 14:00:00,6.69,6.72,6.68,6.71,150800.0,5.2368,5.2603,5.229,5.2525,150800.0
2005-08-02 14:30:00,6.71,6.72,6.69,6.7,370400.0,5.2525,5.2603,5.2368,5.2447,370400.0
2005-08-02 15:00:00,6.71,6.72,6.7,6.71,335600.0,5.2525,5.2603,5.2447,5.2525,335600.0
2005-08-02 15:30:00,6.71,6.72,6.69,6.72,806800.0,5.2525,5.2603,5.2368,5.2603,806800.0
2005-08-03 09:30:00,6.69,6.7,6.65,6.68,197600.0,5.2368,5.2447,5.2055,5.229,197600.0
2005-08-03 10:00:00,6.68,6.68,6.65,6.65,377600.0,5.229,5.229,5.2055,5.2055,377600.0
2005-08-03 10:30:00,6.65,6.66,6.65,6.65,198400.0,5.2055,5.2134,5.2055,5.2055,198400.0
2005-08-03 11:00:00,6.65,6.65,6.63,6.64,334000.0,5.2055,5.2055,5.1899,5.1977,334000.0
2005-08-03 11:30:00,6.64,6.66,6.63,6.65,129200.0,5.1977,5.2134,5.1899,5.2055,129200.0
2005-08-03 12:00:00,6.65,6.65,6.63,6.63,188800.0,5.2055,5.2055,5.1899,5.1899,188800.0
2005-08-03 12:30:00,6.64,6.65,6.62,6.64,186000.0,5.1977,5.2055,5.182,5.1977,186000.0
2005-08-03 13:00:00,6.63,6.64,6.63,6.64,82000.0,5.1899,5.1977,5.1899,5.1977,82000.0
2005-08-03 13:30:00,6.64,6.64,6.63,6.63,80000.0,5.1977,5.1977,5.1899,5.1899,80000.0
2005-08-03 14:00:00,6.64,6.64,6.61,6.61,125200.0,5.1977,5.1977,5.1742,5.1742,125200.0
2005-08-03 14:30:00,6.61,6.64,6.6,6.64,480800.0,5.1742,5.1977,5.1664,5.1977,480800.0
2005-08-03 15:00:00,6.63,6.64,6.61,6.62,399200.0,5.1899,5.1977,5.1742,5.182,399200.0
2005-08-03 15:30:00,6.62,6.64,6.6,6.62,1107200.0,5.182,5.1977,5.1664,5.182,1107200.0
2005-08-04 09:30:00,6.41,6.48,6.26,6.46,2578800.0,5.0177,5.0725,4.9002,5.0568,2578800.0
2005-08-04 10:00:00,6.46,6.51,6.4,6.5,1146000.0,5.0568,5.0959,5.0098,5.0881,1146000.0
2005-08-04 10:30:00,6.5,6.62,6.49,6.62,1308400.0,5.0881,5.182,5.0803,5.182,1308400.0
2005-08-04 11:00:00,6.62,6.7,6.62,6.63,1568400.0,5.182,5.2447,5.182,5.1899,1568400.0
2005-08-04 11:30:00,6.63,6.63,6.59,6.6,533600.0,5.1899,5.1899,5.1586,5.1664,533600.0
2005-08-04 12:00:00,6.6,6.62,6.58,6.62,778400.0,5.1664,5.182,5.1507,5.182,778400.0
2005-08-04 12:30:00,6.62,6.64,6.59,6.6,358800.0,5.182,5.1977,5.1586,5.1664,358800.0
2005-08-04 13:00:00,6.6,6.6,6.59,6.6,170000.0,5.1664,5.1664,5.1586,5.1664,170000.0
2005-08-04 13:30:00,6.6,6.63,6.6,6.63,230000.0,5.1664,5.1899,5.1664,5.1899,230000.0
2005-08-04 14:00:00,6.63,6.67,6.63,6.66,300000.0,5.1899,5.2212,5.1899,5.2134,300000.0
2005-08-04 14:30:00,6.66,6.67,6.63,6.66,284000.0,5.2134,5.2212,5.1899,5.2134,284000.0
2005-08-04 15:00:00,6.66,6.67,6.63,6.63,319600.0,5.2134,5.2212,5.1899,5.1899,319600.0
2005-08-04 15:30:00,6.63,6.65,6.62,6.64,772800.0,5.1899,5.2055,5.182,5.1977,772800.0
2005-08-05 09:30:00,6.63,6.63,6.56,6.56,335200.0,5.1899,5.1899,5.1351,5.1351,335200.0
2005-08-05 10:00:00,6.57,6.57,6.5,6.51,390400.0,5.1429,5.1429,5.0881,5.0959,390400.0
2005-08-05 10:30:00,6.51,6.53,6.5,6.53,424400.0,5.0959,5.1116,5.0881,5.1116,424400.0
2005-08-05 11:00:00,6.53,6.55,6.52,6.53,512800.0,5.1116,5.1273,5.1038,5.1116,512800.0
2005-08-05 11:30:00,6.53,6.54,6.51,6.53,234800.0,5.1116,5.1194,5.0959,5.1116,234800.0
2005-08-05 12:00:00,6.53,6.58,6.53,6.56,273200.0,5.1116,5.1507,5.1116,5.1351,273200.0
2005-08-05 12:30:00,6.56,6.6,6.54,6.58,365600.0,5.1351,5.1664,5.1194,5.1507,365600.0
2005-08-05 13:00:00,6.58,6.62,6.57,6.57,418800.0,5.1507,5.182,5.1429,5.1429,418800.0
2005-08-05 13:30:00,6.57,6.58,6.54,6.54,170000.0,5.1429,5.1507,5.1194,5.1194,170000.0
2005-08-05 14:00:00,6.54,6.55,6.52,6.54,153200.0,5.1194,5.1273,5.1038,5.1194,153200.0
2005-08-05 14:30:00,6.54,6.55,6.52,6.52,306400.0,5.1194,5.1273,5.1038,5.1038,306400.0
2005-08-05 15:00:00,6.53,6.54,6.52,6.53,224800.0,5.1116,5.1194,5.1038,5.1116,224800.0
2005-08-05 15:30:00,6.53,6.55,6.51,6.52,638800.0,5.1116,5.1273,5.0959,5.1038,638800.0
2005-08-08 09:30:00,6.57,6.72,6.56,6.66,624400.0,5.1429,5.2603,5.1351,5.2134,624400.0
2005-08-08 10:00:00,6.66,6.68,6.62,6.64,649200.0,5.2134,5.229,5.182,5.1977,649200.0
2005-08-08 10:30:00,6.65,6.65,6.59,6.6,364400.0,5.2055,5.2055,5.1586,5.1664,364400.0
2005-08-08 11:00:00,6.6,6.62,6.59,6.62,368800.0,5.1664,5.182,5.1586,5.182,368800.0
2005-08-08 11:30:00,6.62,6.63,6.62,6.63,240400.0,5.182,5.1899,5.182,5.1899,240400.0
2005-08-08 12:00:00,6.62,6.64,6.61,6.62,454000.0,5.182,5.1977,5.1742,5.182,454000.0
2005-08-08 12:30:00,6.62,6.65,6.61,6.63,200400.0,5.182,5.2055,5.1742,5.1899,200400.0
2005-08-08 13:00:00,6.63,6.63,6.62,6.63,211200.0,5.1899,5.1899,5.182,5.1899,211200.0
2005-08-08 13:30:00,6.62,6.63,6.61,6.62,226000.0,5.182,5.1899,5.1742,5.182,226000.0
2005-08-08 14:00:00,6.62,6.62,6.6,6.61,353200.0,5.182,5.182,5.1664,5.1742,353200.0
2005-08-08 14:30:00,6.61,6.62,6.6,6.61,171200.0,5.1742,5.182,5.1664,5.1742,171200.0
2005-08-08 15:00:00,6.61,6.61,6.59,6.61,504800.0,5.1742,5.1742,5.1586,5.1742,504800.0
2005-08-08 15:30:00,6.61,6.61,6.58,6.58,1344800.0,5.1742,5.1742,5.1507,5.1507,1344800.0
2005-08-09 09:30:00,6.58,6.69,6.58,6.63,386800.0,5.1507,5.2368,5.1507,5.1899,386800.0
2005-08-09 10:00:00,6.64,6.66,6.62,6.63,345600.0,5.1977,5.2134,5.182,5.1899,345600.0
2005-08-09 10:30:00,6.63,6.63,6.62,6.63,210000.0,5.1899,5.1899,5.182,5.1899,210000.0
2005-08-09 11:00:00,6.63,6.64,6.61,6.62,184000.0,5.1899,5.1977,5.1742,5.182,184000.0
2005-08-09 11:30:00,6.62,6.62,6.6,6.61,344000.0,5.182,5.182,5.1664,5.1742,344000.0
2005-08-09 12:00:00,6.61,6.62,6.61,6.61,119200.0,5.1742,5.182,5.1742,5.1742,119200.0
2005-08-09 12:30:00,6.61,6.62,6.6,6.61,126400.0,5.1742,5.182,5.1664,5.1742,126400.0
2005-08-09 13:00:00,6.61,6.61,6.6,6.61,126800.0,5.1742,5.1742,5.1664,5.1742,126800.0
2005-08-09 13:30:00,6.61,6.61,6.6,6.6,198400.0,5.1742,5.1742,5.1664,5.1664,198400.0
2005-08-09 14:00:00,6.6,6.63,6.6,6.63,188800.0,5.1664,5.1899,5.1664,5.1899,188800.0
2005-08-09 14:30:00,6.63,6.64,6.62,6.63,376000.0,5.1899,5.1977,5.182,5.1899,376000.0
2005-08-09 15:00:00,6.63,6.63,6.61,6.61,327200.0,5.1899,5.1899,5.1742,5.1742,327200.0
2005-08-09 15:30:00,6.61,6.64,6.6,6.64,854800.0,5.1742,5.1977,5.1664,5.1977,854800.0
2005-08-10 09:30:00,6.65,6.75,6.65,6.75,430400.0,5.2055,5.2838,5.2055,5.2838,430400.0
2005-08-10 10:00:00,6.75,6.75,6.73,6.75,326800.0,5.2838,5.2838,5.2682,5.2838,326800.0
2005-08-10 10:30:00,6.75,6.77,6.74,6.76,242800.0,5.2838,5.2995,5.276,5.2916,242800.0
2005-08-10 11:00:00,6.75,6.79,6.74,6.79,247200.0,5.2838,5.3151,5.276,5.3151,247200.0
2005-08-10 11:30:00,6.79,6.82,6.79,6.8,358400.0,5.3151,5.3386,5.3151,5.323,358400.0
2005-08-10 12:00:00,6.8,6.81,6.78,6.79,294400.0,5.323,5.3308,5.3073,5.3151,294400.0
2005-08-10 12:30:00,6.78,6.78,6.74,6.76,325200.0,5.3073,5.3073,5.276,5.2916,325200.0
2005-08-10 13:00:00,6.76,6.78,6.75,6.77,153200.0,5.2916,5.3073,5.2838,5.2995,153200.0
2005-08-10 13:30:00,6.77,6.78,6.76,6.76,123600.0,5.2995,5.3073,5.2916,5.2916,123600.0
2005-08-10 14:00:00,6.76,6.77,6.75,6.76,484000.0,5.2916,5.2995,5.2838,5.2916,484000.0
2005-08-10 14:30:00,6.76,6.78,6.76,6.77,267200.0,5.2916,5.3073,5.2916,5.2995,267200.0
2005-08-10 15:00:00,6.77,6.77,6.76,6.76,439600.0,5.2995,5.2995,5.2916,5.2916,439600.0
2005-08-10 15:30:00,6.76,6.77,6.74,6.74,620000.0,5.2916,5.2995,5.276,5.276,620000.0
2005-08-11 09:30:00,6.75,6.77,6.69,6.7,167600.0,5.2838,5.2995,5.2368,5.2447,167600.0
2005-08-11 10:00:00,6.7,6.72,6.68,6.72,263200.0,5.2447,5.2603,5.229,5.2603,263200.0
2005-08-11 10:30:00,6.72,6.74,6.71,6.73,141600.0,5.2603,5.276,5.2525,5.2682,141600.0
2005-08-11 11:00:00,6.72,6.73,6.67,6.68,175600.0,5.2603,5.2682,5.2212,5.229,175600.0
2005-08-11 11:30:00,6.68,6.68,6.65,6.66,136400.0,5.229,5.229,5.2055,5.2134,136400.0
2005-08-11 12:00:00,6.66,6.67,6.64,6.64,96800.0,5.2134,5.2212,5.1977,5.1977,96800.0
2005-08-11 12:30:00,6.64,6.65,6.63,6.65,62400.0,5.1977,5.2055,5.1899,5.2055,62400.0
2005-08-11 13:00:00,6.65,6.66,6.64,6.65,63600.0,5.2055,5.2134,5.1977,5.2055,63600.0
2005-08-11 13:30:00,6.65,6.67,6.65,6.66,116400.0,5.2055,5.2212,5.2055,5.2134,116400.0
2005-08-11 14:00:00,6.66,6.67,6.63,6.67,267600.0,5.2134,5.2212,5.1899,5.2212,267600.0
2005-08-11 14:30:00,6.67,6.69,6.67,6.68,70400.0,5.2212,5.2368,5.2212,5.229,70400.0
2005-08-11 15:00:00,6.68,6.68,6.66,6.68,172800.0,5.229,5.229,5.2134,5.229,172800.0
2005-08-11 15:30:00,6.68,6.69,6.68,6.69,256800.0,5.229,5.2368,5.229,5.2368,256800.0
2005-08-12 09:30:00,6.65,6.7,6.65,6.68,118000.0,5.2055,5.2447,5.2055,5.229,118000.0
2005-08-12 10:00:00,6.67,6.68,6.65,6.67,115600.0,5.2212,5.229,5.2055,5.2212,115600.0
2005-08-12 10:30:00,6.67,6.68,6.65,6.68,80000.0,5.2212,5.229,5.2055,5.229,80000.0
2005-08-12 11:00:00,6.68,6.69,6.67,6.68,95600.0,5.229,5.2368,5.2212,5.229,95600.0
2005-08-12 11:30:00,6.67,6.69,6.65,6.66,150000.0,5.2212,5.2368,5.2055,5.2134,150000.0
2005-08-12 12:00:00,6.66,6.67,6.65,6.65,65200.0,5.2134,5.2212,5.2055,5.2055,65200.0
2005-08-12 12:30:00,6.65,6.65,6.62,6.62,182800.0,5.2055,5.2055,5.182,5.182,182800.0
2005-08-12 13:00:00,6.62,6.64,6.62,6.64,61200.0,5.182,5.1977,5.182,5.1977,61200.0
2005-08-12 13:30:00,6.64,6.65,6.63,6.63,79600.0,5.1977,5.2055,5.1899,5.1899,79600.0
2005-08-12 14:00:00,6.63,6.67,6.62,6.67,132000.0,5.1899,5.2212,5.182,5.2212,132000.0
2005-08-12 14:30:00,6.67,6.68,6.67,6.67,152800.0,5.2212,5.229,5.2212,5.2212,152800.0
2005-08-12 15:00:00,6.67,6.74,6.67,6.74,274400.0,5.2212,5.276,5.2212,5.276,274400.0
2005-08-12 15:30:00,6.74,6.76,6.67,6.7,873200.0,5.276,5.2916,5.2212,5.2447,873200.0
2005-08-15 09:30:00,6.66,6.7,6.59,6.6,241200.0,5.2134,5.2447,5.1586,5.1664,241200.0
2005-08-15 10:00:00,6.59,6.61,6.56,6.58,163200.0,5.1586,5.1742,5.1351,5.1507,163200.0
2005-08-15 10:30:00,6.58,6.6,6.58,6.6,87200.0,5.1507,5.1664,5.1507,5.1664,87200.0
2005-08-15 11:00:00,6.6,6.61,6.58,6.6,122400.0,5.1664,5.1742,5.1507,5.1664,122400.0
2005-08-15 11:30:00,6.6,6.63,6.6,6.62,321200.0,5.1664,5.1899,5.1664,5.182,321200.0
2005-08-15 12:00:00,6.62,6.63,6.6,6.63,322400.0,5.182,5.1899,5.1664,5.1899,322400.0
2005-08-15 12:30:00,6.63,6.67,6.63,6.66,591200.0,5.1899,5.2212,5.1899,5.2134,591200.0
2005-08-15 13:00:00,6.66,6.69,6.66,6.68,236000.0,5.2134,5.2368,5.2134,5.229,236000.0
2005-08-15 13:30:00,6.68,6.68,6.64,6.65,263600.0,5.229,5.229,5.1977,5.2055,263600.0
2005-08-15 14:00:00,6.65,6.65,6.63,6.64,94000.0,5.2055,5.2055,5.1899,5.1977,94000.0
2005-08-15 14:30:00,6.64,6.65,6.62,6.64,400000.0,5.1977,5.2055,5.182,5.1977,400000.0
2005-08-15 15:00:00,6.64,6.64,6.61,6.63,185600.0,5.1977,5.1977,5.1742,5.1899,185600.0
2005-08-15 15:30:00,6.63,6.63,6.62,6.63,362800.0,5.1899,5.1899,5.182,5.1899,362800.0
2005-08-16 09:30:00,6.61,6.61,6.48,6.51,552400.0,5.1742,5.1742,5.0725,5.0959,552400.0
2005-08-16 10:00:00,6.51,6.51,6.41,6.42,767200.0,5.0959,5.0959,5.0177,5.0255,767200.0
2005-08-16 10:30:00,6.42,6.42,6.26,6.36,1035200.0,5.0255,5.0255,4.9002,4.9785,1035200.0
2005-08-16 11:00:00,6.37,6.41,6.36,6.41,463600.0,4.9864,5.0177,4.9785,5.0177,463600.0
2005-08-16 11:30:00,6.42,6.43,6.39,6.39,308400.0,5.0255,5.0333,5.002,5.002,308400.0
2005-08-16 12:00:00,6.4,6.4,6.37,6.4,336400.0,5.0098,5.0098,4.9864,5.0098,336400.0
2005-08-16 12:30:00,6.4,6.43,6.4,6.43,278000.0,5.0098,5.0333,5.0098,5.0333,278000.0
2005-08-16 13:00:00,6.43,6.43,6.42,6.43,314800.0,5.0333,5.0333,5.0255,5.0333,314800.0
2005-08-16 13:30:00,6.43,6.43,6.38,6.38,389200.0,5.0333,5.0333,4.9942,4.9942,389200.0
2005-08-16 14:00:00,6.38,6.4,6.35,6.4,403600.0,4.9942,5.0098,4.9707,5.0098,403600.0
2005-08-16 14:30:00,6.39,6.41,6.39,6.4,386800.0,5.002,5.0177,5.002,5.0098,386800.0
2005-08-16 15:00:00,6.4,6.4,6.32,6.35,599600.0,5.0098,5.0098,4.9472,4.9707,599600.0
2005-08-16 15:30:00,6.35,6.41,6.34,6.38,971200.0,4.9707,5.0177,4.9629,4.9942,971200.0
2005-08-17 09:30:00,6.23,6.4,6.18,6.33,1796400.0,4.8768,5.0098,4.8376,4.955,1796400.0
2005-08-17 10:00:00,6.34,6.36,6.32,6.34,734400.0,4.9629,4.9785,4.9472,4.9629,734400.0
2005-08-17 10:30:00,6.34,6.36,6.31,6.34,1389200.0,4.9629,4.9785,4.9394,4.9629,1389200.0
2005-08-17 11:00:00,6.35,6.81,6.34,6.67,5714800.0,4.9707,5.3308,4.9629,5.2212,5714800.0
2005-08-17 11:30:00,6.66,6.67,6.33,6.44,3185600.0,5.2134,5.2212,4.955,5.0411,3185600.0
2005-08-17 12:00:00,6.44,6.58,6.43,6.55,2513200.0,5.0411,5.1507,5.0333,5.1273,2513200.0
2005-08-17 12:30:00,6.55,6.56,6.5,6.51,640000.0,5.1273,5.1351,5.0881,5.0959,640000.0
2005-08-17 13:00:00,6.51,6.54,6.5,6.52,380400.0,5.0959,5.1194,5.0881,5.1038,380400.0
2005-08-17 13:30:00,6.52,6.53,6.47,6.48,466400.0,5.1038,5.1116,5.0646,5.0725,466400.0
2005-08-17 14:00:00,6.48,6.53,6.44,6.51,1066400.0,5.0725,5.1116,5.0411,5.0959,1066400.0
2005-08-17 14:30:00,6.5,6.51,6.46,6.5,662000.0,5.0881,5.0959,5.0568,5.0881,662000.0
2005-08-17 15:00:00,6.5,6.52,6.49,6.5,2106400.0,5.0881,5.1038,5.0803,5.0881,2106400.0
2005-08-17 15:30:00,6.5,6.52,6.45,6.45,1099200.0,5.0881,5.1038,5.049,5.049,1099200.0
2005-08-18 09:30:00,6.4,6.42,6.32,6.32,735600.0,5.0098,5.0255,4.9472,4.9472,735600.0
2005-08-18 10:00:00,6.32,6.37,6.3,6.32,1329600.0,4.9472,4.9864,4.9316,4.9472,1329600.0
2005-08-18 10:30:00,6.32,6.35,6.28,6.29,1230800.0,4.9472,4.9707,4.9159,4.9237,1230800.0
2005-08-18 11:00:00,6.29,6.3,6.25,6.3,1312400.0,4.9237,4.9316,4.8924,4.9316,1312400.0
2005-08-18 11:30:00,6.29,6.33,6.29,6.32,779200.0,4.9237,4.955,4.9237,4.9472,779200.0
2005-08-18 12:00:00,6.32,6.33,6.31,6.31,523600.0,4.9472,4.955,4.9394,4.9394,523600.0
2005-08-18 12:30:00,6.31,6.33,6.26,6.26,662800.0,4.9394,4.955,4.9002,4.9002,662800.0
2005-08-18 13:00:00,6.26,6.28,6.25,6.27,544400.0,4.9002,4.9159,4.8924,4.9081,544400.0
2005-08-18 13:30:00,6.27,6.27,6.25,6.26,581600.0,4.9081,4.9081,4.8924,4.9002,581600.0
2005-08-18 14:00:00,6.26,6.26,6.2,6.2,785200.0,4.9002,4.9002,4.8533,4.8533,785200.0
2005-08-18 14:30:00,6.2,6.23,6.14,6.15,1510000.0,4.8533,4.8768,4.8063,4.8141,1510000.0
2005-08-18 15:00:00,6.15,6.22,6.14,6.2,780000.0,4.8141,4.8689,4.8063,4.8533,780000.0
2005-08-18 15:30:00,6.2,6.25,6.19,6.21,1812400.0,4.8533,4.8924,4.8455,4.8611,1812400.0
2005-08-19 09:30:00,6.23,6.28,6.22,6.25,2232800.0,4.8768,4.9159,4.8689,4.8924,2232800.0
2005-08-19 10:00:00,6.25,6.28,6.25,6.26,484000.0,4.8924,4.9159,4.8924,4.9002,484000.0
2005-08-19 10:30:00,6.26,6.27,6.25,6.26,416800.0,4.9002,4.9081,4.8924,4.9002,416800.0
2005-08-19 11:00:00,6.26,6.26,6.24,6.26,341200.0,4.9002,4.9002,4.8846,4.9002,341200.0
2005-08-19 11:30:00,6.26,6.3,6.26,6.28,319600.0,4.9002,4.9316,4.9002,4.9159,319600.0
2005-08-19 12:00:00,6.28,6.29,6.24,6.25,516400.0,4.9159,4.9237,4.8846,4.8924,516400.0
2005-08-19 12:30:00,6.24,6.25,6.24,6.25,79200.0,4.8846,4.8924,4.8846,4.8924,79200.0
2005-08-19 13:00:00,6.25,6.25,6.2,6.23,461200.0,4.8924,4.8924,4.8533,4.8768,461200.0
2005-08-19 13:30:00,6.23,6.23,6.22,6.22,126800.0,4.8768,4.8768,4.8689,4.8689,126800.0
2005-08-19 14:00:00,6.22,6.22,6.19,6.2,349200.0,4.8689,4.8689,4.8455,4.8533,349200.0
2005-08-19 14:30:00,6.2,6.22,6.18,6.2,303600.0,4.8533,4.8689,4.8376,4.8533,303600.0
2005-08-19 15:00:00,6.2,6.21,6.17,6.18,513600.0,4.8533,4.8611,4.8298,4.8376,513600.0
2005-08-19 15:30:00,6.18,6.23,6.17,6.21,1129600.0,4.8376,4.8768,4.8298,4.8611,1129600.0
2005-08-22 09:30:00,6.21,6.26,6.2,6.23,247200.0,4.8611,4.9002,4.8533,4.8768,247200.0
2005-08-22 10:00:00,6.22,6.26,6.22,6.25,315200.0,4.8689,4.9002,4.8689,4.8924,315200.0
2005-08-22 10:30:00,6.25,6.26,6.25,6.25,751600.0,4.8924,4.9002,4.8924,4.8924,751600.0
2005-08-22 11:00:00,6.25,6.25,6.24,6.25,324400.0,4.8924,4.8924,4.8846,4.8924,324400.0
2005-08-22 11:30:00,6.24,6.25,6.22,6.24,507200.0,4.8846,4.8924,4.8689,4.8846,507200.0
2005-08-22 12:00:00,6.23,6.24,6.21,6.24,504400.0,4.8768,4.8846,4.8611,4.8846,504400.0
2005-08-22 12:30:00,6.24,6.24,6.22,6.23,254400.0,4.8846,4.8846,4.8689,4.8768,254400.0
2005-08-22 13:00:00,6.22,6.23,6.2,6.21,389200.0,4.8689,4.8768,4.8533,4.8611,389200.0
2005-08-22 13:30:00,6.21,6.23,6.21,6.22,353600.0,4.8611,4.8768,4.8611,4.8689,353600.0
2005-08-22 14:00:00,6.22,6.22,6.22,6.22,513200.0,4.8689,4.8689,4.8689,4.8689,513200.0
2005-08-22 14:30:00,6.22,6.22,6.21,6.22,402800.0,4.8689,4.8689,4.8611,4.8689,402800.0
2005-08-22 15:00:00,6.21,6.22,6.21,6.22,188800.0,4.8611,4.8689,4.8611,4.8689,188800.0
2005-08-22 15:30:00,6.22,6.23,6.22,6.23,526000.0,4.8689,4.8768,4.8689,4.8768,526000.0
2005-08-23 09:30:00,6.24,6.26,6.22,6.25,403600.0,4.8846,4.9002,4.8689,4.8924,403600.0
2005-08-23 10:00:00,6.25,6.26,6.24,6.25,655200.0,4.8924,4.9002,4.8846,4.8924,655200.0
2005-08-23 10:30:00,6.25,6.25,6.22,6.24,334000.0,4.8924,4.8924,4.8689,4.8846,334000.0
2005-08-23 11:00:00,6.24,6.24,6.23,6.24,255600.0,4.8846,4.8846,4.8768,4.8846,255600.0
2005-08-23 11:30:00,6.24,6.24,6.24,6.24,130000.0,4.8846,4.8846,4.8846,4.8846,130000.0
2005-08-23 12:00:00,6.24,6.24,6.23,6.24,308000.0,4.8846,4.8846,4.8768,4.8846,308000.0
2005-08-23 12:30:00,6.24,6.25,6.24,6.25,183200.0,4.8846,4.8924,4.8846,4.8924,183200.0
2005-08-23 13:00:00,6.25,6.25,6.24,6.25,281600.0,4.8924,4.8924,4.8846,4.8924,281600.0
2005-08-23 13:30:00,6.25,6.25,6.24,6.24,266800.0,4.8924,4.8924,4.8846,4.8846,266800.0
2005-08-23 14:00:00,6.24,6.24,6.24,6.24,130000.0,4.8846,4.8846,4.8846,4.8846,130000.0
2005-08-23 14:30:00,6.24,6.24,6.21,6.22,400800.0,4.8846,4.8846,4.8611,4.8689,400800.0
2005-08-23 15:00:00,6.22,6.23,6.21,6.22,433200.0,4.8689,4.8768,4.8611,4.8689,433200.0
2005-08-23 15:30:00,6.22,6.22,6.21,6.21,617200.0,4.8689,4.8689,4.8611,4.8611,617200.0
2005-08-24 09:30:00,6.23,6.23,6.19,6.2,1383200.0,4.8768,4.8768,4.8455,4.8533,1383200.0
2005-08-24 10:00:00,6.2,6.22,6.2,6.21,194400.0,4.8533,4.8689,4.8533,4.8611,194400.0
2005-08-24 10:30:00,6.21,6.45,6.18,6.24,1883200.0,4.8611,5.049,4.8376,4.8846,1883200.0
2005-08-24 11:00:00,6.24,6.25,6.22,6.22,972400.0,4.8846,4.8924,4.8689,4.8689,972400.0
2005-08-24 11:30:00,6.22,6.26,6.2,6.25,555200.0,4.8689,4.9002,4.8533,4.8924,555200.0
2005-08-24 12:00:00,6.25,6.27,6.24,6.26,231200.0,4.8924,4.9081,4.8846,4.9002,231200.0
2005-08-24 12:30:00,6.26,6.31,6.26,6.31,331200.0,4.9002,4.9394,4.9002,4.9394,331200.0
2005-08-24 13:00:00,6.3,6.31,6.26,6.27,382800.0,4.9316,4.9394,4.9002,4.9081,382800.0
2005-08-24 13:30:00,6.27,6.28,6.26,6.27,157200.0,4.9081,4.9159,4.9002,4.9081,157200.0
2005-08-24 14:00:00,6.27,6.28,6.27,6.27,360800.0,4.9081,4.9159,4.9081,4.9081,360800.0
2005-08-24 14:30:00,6.27,6.28,6.24,6.25,622800.0,4.9081,4.9159,4.8846,4.8924,622800.0
2005-08-24 15:00:00,6.25,6.25,6.22,6.23,592400.0,4.8924,4.8924,4.8689,4.8768,592400.0
2005-08-24 15:30:00,6.24,6.25,6.21,6.21,1370800.0,4.8846,4.8924,4.8611,4.8611,1370800.0
2005-08-25 09:30:00,6.2,6.26,6.2,6.23,507200.0,4.8533,4.9002,4.8533,4.8768,507200.0
2005-08-25 10:00:00,6.23,6.24,6.22,6.23,174800.0,4.8768,4.8846,4.8689,4.8768,174800.0
2005-08-25 10:30:00,6.23,6.23,6.22,6.22,172400.0,4.8768,4.8768,4.8689,4.8689,172400.0
2005-08-25 11:00:00,6.22,6.24,6.22,6.23,127200.0,4.8689,4.8846,4.8689,4.8768,127200.0
2005-08-25 11:30:00,6.23,6.25,6.22,6.24,621600.0,4.8768,4.8924,4.8689,4.8846,621600.0
2005-08-25 12:00:00,6.24,6.24,6.24,6.24,140000.0,4.8846,4.8846,4.8846,4.8846,140000.0
2005-08-25 12:30:00,6.24,6.24,6.22,6.23,266000.0,4.8846,4.8846,4.8689,4.8768,266000.0
2005-08-25 13:00:00,6.23,6.23,6.21,6.22,180800.0,4.8768,4.8768,4.8611,4.8689,180800.0
2005-08-25 13:30:00,6.22,6.23,6.2,6.21,415200.0,4.8689,4.8768,4.8533,4.8611,415200.0
2005-08-25 14:00:00,6.21,6.22,6.19,6.22,292000.0,4.8611,4.8689,4.8455,4.8689,292000.0
2005-08-25 14:30:00,6.22,6.22,6.2,6.2,350000.0,4.8689,4.8689,4.8533,4.8533,350000.0
2005-08-25 15:00:00,6.2,6.23,6.2,6.21,918000.0,4.8533,4.8768,4.8533,4.8611,918000.0
2005-08-25 15:30:00,6.21,6.23,6.21,6.22,1423200.0,4.8611,4.8768,4.8611,4.8689,1423200.0
2005-08-26 09:30:00,6.22,6.25,6.18,6.23,535200.0,4.8689,4.8924,4.8376,4.8768,535200.0
2005-08-26 10:00:00,6.23,6.23,6.19,6.21,243200.0,4.8768,4.8768,4.8455,4.8611,243200.0
2005-08-26 10:30:00,6.21,6.23,6.2,6.22,290400.0,4.8611,4.8768,4.8533,4.8689,290400.0
2005-08-26 11:00:00,6.22,6.24,6.21,6.23,400000.0,4.8689,4.8846,4.8611,4.8768,400000.0
2005-08-26 11:30:00,6.22,6.23,6.22,6.22,487200.0,4.8689,4.8768,4.8689,4.8689,487200.0
2005-08-26 12:00:00,6.22,6.24,6.22,6.23,514000.0,4.8689,4.8846,4.8689,4.8768,514000.0
2005-08-26 12:30:00,6.23,6.23,6.22,6.23,270800.0,4.8768,4.8768,4.8689,4.8768,270800.0
2005-08-26 13:00:00,6.23,6.24,6.22,6.22,728800.0,4.8768,4.8846,4.8689,4.8689,728800.0
2005-08-26 13:30:00,6.23,6.25,6.22,6.24,284400.0,4.8768,4.8924,4.8689,4.8846,284400.0
2005-08-26 14:00:00,6.24,6.24,6.23,6.24,370800.0,4.8846,4.8846,4.8768,4.8846,370800.0
2005-08-26 14:30:00,6.24,6.24,6.23,6.24,1803200.0,4.8846,4.8846,4.8768,4.8846,1803200.0
2005-08-26 15:00:00,6.23,6.23,6.2,6.21,194800.0,4.8768,4.8768,4.8533,4.8611,194800.0
2005-08-26 15:30:00,6.21,6.22,6.19,6.2,320800.0,4.8611,4.8689,4.8455,4.8533,320800.0
2005-08-29 09:30:00,6.18,6.19,6.12,6.15,176400.0,4.8376,4.8455,4.7907,4.8141,176400.0
2005-08-29 10:00:00,6.16,6.19,6.16,6.18,120000.0,4.822,4.8455,4.822,4.8376,120000.0
2005-08-29 10:30:00,6.18,6.19,6.16,6.18,98400.0,4.8376,4.8455,4.822,4.8376,98400.0
2005-08-29 11:00:00,6.18,6.19,6.16,6.16,123600.0,4.8376,4.8455,4.822,4.822,123600.0
2005-08-29 11:30:00,6.16,6.18,6.16,6.17,72800.0,4.822,4.8376,4.822,4.8298,72800.0
2005-08-29 12:00:00,6.17,6.18,6.16,6.17,52800.0,4.8298,4.8376,4.822,4.8298,52800.0
2005-08-29 12:30:00,6.17,6.18,6.16,6.17,75600.0,4.8298,4.8376,4.822,4.8298,75600.0
2005-08-29 13:00:00,6.17,6.19,6.17,6.18,144400.0,4.8298,4.8455,4.8298,4.8376,144400.0
2005-08-29 13:30:00,6.18,6.22,6.18,6.21,207200.0,4.8376,4.8689,4.8376,4.8611,207200.0
2005-08-29 14:00:00,6.21,6.22,6.2,6.2,126000.0,4.8611,4.8689,4.8533,4.8533,126000.0
2005-08-29 14:30:00,6.2,6.21,6.2,6.2,263200.0,4.8533,4.8611,4.8533,4.8533,263200.0
2005-08-29 15:00:00,6.19,6.21,6.19,6.2,205600.0,4.8455,4.8611,4.8455,4.8533,205600.0
2005-08-29 15:30:00,6.2,6.21,6.2,6.2,315600.0,4.8533,4.8611,4.8533,4.8533,315600.0
2005-08-30 09:30:00,6.21,6.22,6.14,6.16,286800.0,4.871,4.8788,4.8161,4.8318,286800.0
2005-08-30 10:00:00,6.17,6.19,6.15,6.15,388800.0,4.8396,4.8553,4.8239,4.8239,388800.0
2005-08-30 10:30:00,6.15,6.17,6.14,6.16,744400.0,4.8239,4.8396,4.8161,4.8318,744400.0
2005-08-30 11:00:00,6.16,6.16,6.13,6.16,494400.0,4.8318,4.8318,4.8082,4.8318,494400.0
2005-08-30 11:30:00,6.15,6.16,6.14,6.15,381600.0,4.8239,4.8318,4.8161,4.8239,381600.0
2005-08-30 12:00:00,6.15,6.17,6.12,6.14,765600.0,4.8239,4.8396,4.8004,4.8161,765600.0
2005-08-30 12:30:00,6.14,6.15,6.14,6.14,126800.0,4.8161,4.8239,4.8161,4.8161,126800.0
2005-08-30 13:00:00,6.14,6.14,6.11,6.12,329600.0,4.8161,4.8161,4.7925,4.8004,329600.0
2005-08-30 13:30:00,6.12,6.12,6.1,6.12,270800.0,4.8004,4.8004,4.7847,4.8004,270800.0
2005-08-30 14:00:00,6.12,6.13,6.1,6.12,260800.0,4.8004,4.8082,4.7847,4.8004,260800.0
2005-08-30 14:30:00,6.12,6.13,6.12,6.13,361200.0,4.8004,4.8082,4.8004,4.8082,361200.0
2005-08-30 15:00:00,6.13,6.13,6.12,6.12,527600.0,4.8082,4.8082,4.8004,4.8004,527600.0
2005-08-30 15:30:00,6.12,6.16,6.12,6.16,886400.0,4.8004,4.8318,4.8004,4.8318,886400.0
2005-08-31 09:30:00,6.17,6.23,6.15,6.17,451600.0,4.8396,4.8867,4.8239,4.8396,451600.0
2005-08-31 10:00:00,6.17,6.18,6.12,6.12,348400.0,4.8396,4.8474,4.8004,4.8004,348400.0
2005-08-31 10:30:00,6.13,6.19,6.12,6.17,341600.0,4.8082,4.8553,4.8004,4.8396,341600.0
2005-08-31 11:00:00,6.18,6.18,6.16,6.18,924800.0,4.8474,4.8474,4.8318,4.8474,924800.0
2005-08-31 11:30:00,6.18,6.18,6.16,6.18,160800.0,4.8474,4.8474,4.8318,4.8474,160800.0
2005-08-31 12:00:00,6.18,6.18,6.12,6.12,317600.0,4.8474,4.8474,4.8004,4.8004,317600.0
2005-08-31 12:30:00,6.12,6.12,6.1,6.1,282000.0,4.8004,4.8004,4.7847,4.7847,282000.0
2005-08-31 13:00:00,6.1,6.15,6.1,6.15,513600.0,4.7847,4.8239,4.7847,4.8239,513600.0
2005-08-31 13:30:00,6.15,6.16,6.13,6.15,215600.0,4.8239,4.8318,4.8082,4.8239,215600.0
2005-08-31 14:00:00,6.16,6.16,6.14,6.15,402000.0,4.8318,4.8318,4.8161,4.8239,402000.0
2005-08-31 14:30:00,6.15,6.15,6.14,6.15,487600.0,4.8239,4.8239,4.8161,4.8239,487600.0
2005-08-31 15:00:00,6.15,6.17,6.14,6.17,296400.0,4.8239,4.8396,4.8161,4.8396,296400.0
2005-08-31 15:30:00,6.17,6.23,6.17,6.22,1328000.0,4.8396,4.8867,4.8396,4.8788,1328000.0
2005-09-01 09:30:00,6.24,6.35,6.16,6.3,2460400.0,4.8945,4.9808,4.8318,4.9416,2460400.0
2005-09-01 10:00:00,6.29,6.29,6.15,6.19,774400.0,4.9337,4.9337,4.8239,4.8553,774400.0
2005-09-01 10:30:00,6.19,6.2,6.17,6.17,887600.0,4.8553,4.8631,4.8396,4.8396,887600.0
2005-09-01 11:00:00,6.17,6.19,6.17,6.18,642800.0,4.8396,4.8553,4.8396,4.8474,642800.0
2005-09-01 11:30:00,6.18,6.22,6.13,6.14,1090000.0,4.8474,4.8788,4.8082,4.8161,1090000.0
2005-09-01 12:00:00,6.13,6.13,6.1,6.13,1624400.0,4.8082,4.8082,4.7847,4.8082,1624400.0
2005-09-01 12:30:00,6.13,6.15,6.12,6.13,430800.0,4.8082,4.8239,4.8004,4.8082,430800.0
2005-09-01 13:00:00,6.13,6.14,6.1,6.13,520800.0,4.8082,4.8161,4.7847,4.8082,520800.0
2005-09-01 13:30:00,6.13,6.13,6.09,6.1,1159600.0,4.8082,4.8082,4.7769,4.7847,1159600.0
2005-09-01 14:00:00,6.1,6.1,6.03,6.04,642000.0,4.7847,4.7847,4.7298,4.7376,642000.0
2005-09-01 14:30:00,6.05,6.07,6.04,6.04,210800.0,4.7455,4.7612,4.7376,4.7376,210800.0
2005-09-01 15:00:00,6.05,6.11,6.05,6.09,608000.0,4.7455,4.7925,4.7455,4.7769,608000.0
2005-09-01 15:30:00,6.08,6.09,6.02,6.07,688000.0,4.769,4.7769,4.7219,4.7612,688000.0
2005-09-02 09:30:00,6.1,6.18,6.03,6.12,722800.0,4.7847,4.8474,4.7298,4.8004,722800.0
2005-09-02 10:00:00,6.12,6.13,6.08,6.09,250800.0,4.8004,4.8082,4.769,4.7769,250800.0
2005-09-02 10:30:00,6.09,6.09,6.05,6.08,147600.0,4.7769,4.7769,4.7455,4.769,147600.0
2005-09-02 11:00:00,6.09,6.09,6.07,6.07,399200.0,4.7769,4.7769,4.7612,4.7612,399200.0
2005-09-02 11:30:00,6.07,6.07,6.05,6.06,509600.0,4.7612,4.7612,4.7455,4.7533,509600.0
2005-09-02 12:00:00,6.06,6.08,6.06,6.07,280000.0,4.7533,4.769,4.7533,4.7612,280000.0
2005-09-02 12:30:00,6.07,6.07,6.06,6.07,365600.0,4.7612,4.7612,4.7533,4.7612,365600.0
2005-09-02 13:00:00,6.07,6.08,6.06,6.07,115200.0,4.7612,4.769,4.7533,4.7612,115200.0
2005-09-02 13:30:00,6.07,6.09,6.06,6.08,160000.0,4.7612,4.7769,4.7533,4.769,160000.0
2005-09-02 14:00:00,6.08,6.1,6.07,6.1,586800.0,4.769,4.7847,4.7612,4.7847,586800.0
2005-09-02 14:30:00,6.09,6.1,6.09,6.1,247600.0,4.7769,4.7847,4.7769,4.7847,247600.0
2005-09-02 15:00:00,6.1,6.11,6.1,6.1,512400.0,4.7847,4.7925,4.7847,4.7847,512400.0
2005-09-02 15:30:00,6.1,6.11,6.09,6.11,819600.0,4.7847,4.7925,4.7769,4.7925,819600.0
2005-09-06 09:30:00,6.14,6.25,6.12,6.25,290400.0,4.8161,4.9024,4.8004,4.9024,290400.0
2005-09-06 10:00:00,6.25,6.26,6.18,6.19,594000.0,4.9024,4.9102,4.8474,4.8553,594000.0
2005-09-06 10:30:00,6.2,6.25,6.16,6.21,346000.0,4.8631,4.9024,4.8318,4.871,346000.0
2005-09-06 11:00:00,6.22,6.23,6.2,6.2,322000.0,4.8788,4.8867,4.8631,4.8631,322000.0
2005-09-06 11:30:00,6.2,6.25,6.2,6.21,34000.0,4.8631,4.9024,4.8631,4.871,34000.0
2005-09-06 12:00:00,6.21,6.22,6.21,6.21,206400.0,4.871,4.8788,4.871,4.871,206400.0
2005-09-06 12:30:00,6.21,6.23,6.2,6.23,228000.0,4.871,4.8867,4.8631,4.8867,228000.0
2005-09-06 13:00:00,6.23,6.23,6.21,6.22,142400.0,4.8867,4.8867,4.871,4.8788,142400.0
2005-09-06 13:30:00,6.22,6.22,6.21,6.22,66400.0,4.8788,4.8788,4.871,4.8788,66400.0
2005-09-06 14:00:00,6.22,6.23,6.22,6.23,109200.0,4.8788,4.8867,4.8788,4.8867,109200.0
2005-09-06 14:30:00,6.23,6.23,6.21,6.22,218000.0,4.8867,4.8867,4.871,4.8788,218000.0
2005-09-06 15:00:00,6.22,6.23,6.21,6.22,370800.0,4.8788,4.8867,4.871,4.8788,370800.0
2005-09-06 15:30:00,6.22,6.23,6.18,6.22,905600.0,4.8788,4.8867,4.8474,4.8788,905600.0
2005-09-07 09:30:00,6.25,6.25,6.17,6.22,506000.0,4.9024,4.9024,4.8396,4.8788,506000.0
2005-09-07 10:00:00,6.22,6.23,6.2,6.23,98000.0,4.8788,4.8867,4.8631,4.8867,98000.0
2005-09-07 10:30:00,6.23,6.24,6.22,6.24,261200.0,4.8867,4.8945,4.8788,4.8945,261200.0
2005-09-07 11:00:00,6.24,6.24,6.21,6.22,240400.0,4.8945,4.8945,4.871,4.8788,240400.0
2005-09-07 11:30:00,6.21,6.21,6.18,6.2,220800.0,4.871,4.871,4.8474,4.8631,220800.0
2005-09-07 12:00:00,6.19,6.2,6.18,6.19,192800.0,4.8553,4.8631,4.8474,4.8553,192800.0
2005-09-07 12:30:00,6.19,6.2,6.19,6.2,213200.0,4.8553,4.8631,4.8553,4.8631,213200.0
2005-09-07 13:00:00,6.2,6.21,6.18,6.21,624400.0,4.8631,4.871,4.8474,4.871,624400.0
2005-09-07 13:30:00,6.21,6.22,6.2,6.2,92400.0,4.871,4.8788,4.8631,4.8631,92400.0
2005-09-07 14:00:00,6.2,6.21,6.18,6.18,148400.0,4.8631,4.871,4.8474,4.8474,148400.0
2005-09-07 14:30:00,6.19,6.22,6.18,6.22,258800.0,4.8553,4.8788,4.8474,4.8788,258800.0
2005-09-07 15:00:00,6.22,6.24,6.21,6.23,701200.0,4.8788,4.8945,4.871,4.8867,701200.0
2005-09-07 15:30:00,6.23,6.24,6.22,6.24,1002000.0,4.8867,4.8945,4.8788,4.8945,1002000.0
2005-09-08 09:30:00,6.21,6.25,6.18,6.2,204400.0,4.871,4.9024,4.8474,4.8631,204400.0
2005-09-08 10:00:00,6.2,6.21,6.18,6.19,468400.0,4.8631,4.871,4.8474,4.8553,468400.0
2005-09-08 10:30:00,6.19,6.21,6.18,6.19,586800.0,4.8553,4.871,4.8474,4.8553,586800.0
2005-09-08 11:00:00,6.19,6.21,6.18,6.2,132400.0,4.8553,4.871,4.8474,4.8631,132400.0
2005-09-08 11:30:00,6.2,6.21,6.2,6.2,286800.0,4.8631,4.871,4.8631,4.8631,286800.0
2005-09-08 12:00:00,6.2,6.21,6.19,6.21,59600.0,4.8631,4.871,4.8553,4.871,59600.0
2005-09-08 12:30:00,6.21,6.21,6.2,6.21,23600.0,4.871,4.871,4.8631,4.871,23600.0
2005-09-08 13:00:00,6.21,6.21,6.2,6.21,273200.0,4.871,4.871,4.8631,4.871,273200.0
2005-09-08 13:30:00,6.21,6.21,6.21,6.21,76400.0,4.871,4.871,4.871,4.871,76400.0
2005-09-08 14:00:00,6.21,6.22,6.2,6.2,240800.0,4.871,4.8788,4.8631,4.8631,240800.0
2005-09-08 14:30:00,6.21,6.21,6.19,6.2,224800.0,4.871,4.871,4.8553,4.8631,224800.0
2005-09-08 15:00:00,6.2,6.2,6.2,6.2,444000.0,4.8631,4.8631,4.8631,4.8631,444000.0
2005-09-08 15:30:00,6.2,6.2,6.18,6.18,459600.0,4.8631,4.8631,4.8474,4.8474,459600.0
2005-09-09 09:30:00,6.18,6.23,6.18,6.2,560400.0,4.8474,4.8867,4.8474,4.8631,560400.0
2005-09-09 10:00:00,6.2,6.23,6.2,6.22,156800.0,4.8631,4.8867,4.8631,4.8788,156800.0
2005-09-09 10:30:00,6.22,6.22,6.19,6.2,144000.0,4.8788,4.8788,4.8553,4.8631,144000.0
2005-09-09 11:00:00,6.2,6.2,6.19,6.2,184000.0,4.8631,4.8631,4.8553,4.8631,184000.0
2005-09-09 11:30:00,6.2,6.22,6.2,6.22,122000.0,4.8631,4.8788,4.8631,4.8788,122000.0
2005-09-09 12:00:00,6.22,6.23,6.21,6.22,155600.0,4.8788,4.8867,4.871,4.8788,155600.0
2005-09-09 12:30:00,6.22,6.23,6.21,6.22,58800.0,4.8788,4.8867,4.871,4.8788,58800.0
2005-09-09 13:00:00,6.22,6.22,6.21,6.22,72400.0,4.8788,4.8788,4.871,4.8788,72400.0
2005-09-09 13:30:00,6.22,6.22,6.2,6.2,303600.0,4.8788,4.8788,4.8631,4.8631,303600.0
2005-09-09 14:00:00,6.2,6.2,6.19,6.2,187600.0,4.8631,4.8631,4.8553,4.8631,187600.0
2005-09-09 14:30:00,6.2,6.2,6.2,6.2,427600.0,4.8631,4.8631,4.8631,4.8631,427600.0
2005-09-09 15:00:00,6.2,6.21,6.2,6.2,208400.0,4.8631,4.871,4.8631,4.8631,208400.0
2005-09-09 15:30:00,6.2,6.22,6.18,6.2,607200.0,4.8631,4.8788,4.8474,4.8631,607200.0
2005-09-12 09:30:00,6.17,6.2,6.15,6.18,343200.0,4.8396,4.8631,4.8239,4.8474,343200.0
2005-09-12 10:00:00,6.16,6.18,6.14,6.15,431600.0,4.8318,4.8474,4.8161,4.8239,431600.0
2005-09-12 10:30:00,6.15,6.17,6.14,6.14,184400.0,4.8239,4.8396,4.8161,4.8161,184400.0
2005-09-12 11:00:00,6.15,6.17,6.14,6.16,179600.0,4.8239,4.8396,4.8161,4.8318,179600.0
2005-09-12 11:30:00,6.16,6.16,6.14,6.15,93600.0,4.8318,4.8318,4.8161,4.8239,93600.0
2005-09-12 12:00:00,6.15,6.16,6.15,6.16,140400.0,4.8239,4.8318,4.8239,4.8318,140400.0
2005-09-12 12:30:00,6.16,6.16,6.15,6.16,165200.0,4.8318,4.8318,4.8239,4.8318,165200.0
2005-09-12 13:00:00,6.16,6.16,6.15,6.15,403600.0,4.8318,4.8318,4.8239,4.8239,403600.0
2005-09-12 13:30:00,6.15,6.16,6.15,6.16,83200.0,4.8239,4.8318,4.8239,4.8318,83200.0
2005-09-12 14:00:00,6.16,6.16,6.15,6.15,127600.0,4.8318,4.8318,4.8239,4.8239,127600.0
2005-09-12 14:30:00,6.15,6.15,6.14,6.15,268800.0,4.8239,4.8239,4.8161,4.8239,268800.0
2005-09-12 15:00:00,6.15,6.15,6.14,6.15,186000.0,4.8239,4.8239,4.8161,4.8239,186000.0
2005-09-12 15:30:00,6.15,6.15,6.14,6.14,408400.0,4.8239,4.8239,4.8161,4.8161,408400.0
2005-09-13 09:30:00,6.15,6.16,6.1,6.1,341200.0,4.8239,4.8318,4.7847,4.7847,341200.0
2005-09-13 10:00:00,6.1,6.13,6.1,6.12,356800.0,4.7847,4.8082,4.7847,4.8004,356800.0
2005-09-13 10:30:00,6.12,6.13,6.1,6.1,741600.0,4.8004,4.8082,4.7847,4.7847,741600.0
2005-09-13 11:00:00,6.1,6.12,6.1,6.12,297200.0,4.7847,4.8004,4.7847,4.8004,297200.0
2005-09-13 11:30:00,6.12,6.12,6.12,6.12,149200.0,4.8004,4.8004,4.8004,4.8004,149200.0
2005-09-13 12:00:00,6.12,6.12,6.11,6.12,65200.0,4.8004,4.8004,4.7925,4.8004,65200.0
2005-09-13 12:30:00,6.12,6.12,6.11,6.12,204000.0,4.8004,4.8004,4.7925,4.8004,204000.0
2005-09-13 13:00:00,6.12,6.12,6.12,6.12,148000.0,4.8004,4.8004,4.8004,4.8004,148000.0
2005-09-13 13:30:00,6.12,6.12,6.11,6.12,107600.0,4.8004,4.8004,4.7925,4.8004,107600.0
2005-09-13 14:00:00,6.12,6.15,6.12,6.12,1092800.0,4.8004,4.8239,4.8004,4.8004,1092800.0
2005-09-13 14:30:00,6.12,6.13,6.11,6.12,175600.0,4.8004,4.8082,4.7925,4.8004,175600.0
2005-09-13 15:00:00,6.12,6.12,6.1,6.12,406400.0,4.8004,4.8004,4.7847,4.8004,406400.0
2005-09-13 15:30:00,6.11,6.12,6.1,6.12,640800.0,4.7925,4.8004,4.7847,4.8004,640800.0
2005-09-14 09:30:00,6.1,6.13,6.09,6.11,459600.0,4.7847,4.8082,4.7769,4.7925,459600.0
2005-09-14 10:00:00,6.1,6.11,6.1,6.1,330400.0,4.7847,4.7925,4.7847,4.7847,330400.0
2005-09-14 10:30:00,6.1,6.12,6.09,6.09,170000.0,4.7847,4.8004,4.7769,4.7769,170000.0
2005-09-14 11:00:00,6.09,6.12,6.09,6.12,163200.0,4.7769,4.8004,4.7769,4.8004,163200.0
2005-09-14 11:30:00,6.12,6.13,6.1,6.11,298800.0,4.8004,4.8082,4.7847,4.7925,298800.0
2005-09-14 12:00:00,6.11,6.13,6.1,6.11,548000.0,4.7925,4.8082,4.7847,4.7925,548000.0
2005-09-14 12:30:00,6.11,6.11,6.1,6.1,289200.0,4.7925,4.7925,4.7847,4.7847,289200.0
2005-09-14 13:00:00,6.1,6.12,6.1,6.11,144800.0,4.7847,4.8004,4.7847,4.7925,144800.0
2005-09-14 13:30:00,6.13,6.13,6.1,6.1,2056400.0,4.8082,4.8082,4.7847,4.7847,2056400.0
2005-09-14 14:00:00,6.1,6.12,6.1,6.11,252800.0,4.7847,4.8004,4.7847,4.7925,252800.0
2005-09-14 14:30:00,6.1,6.11,6.1,6.11,264800.0,4.7847,4.7925,4.7847,4.7925,264800.0
2005-09-14 15:00:00,6.11,6.11,6.1,6.1,232000.0,4.7925,4.7925,4.7847,4.7847,232000.0
2005-09-14 15:30:00,6.1,6.11,6.09,6.1,472800.0,4.7847,4.7925,4.7769,4.7847,472800.0
2005-09-15 09:30:00,6.11,6.12,6.08,6.1,655600.0,4.7925,4.8004,4.769,4.7847,655600.0
2005-09-15 10:00:00,6.1,6.11,6.1,6.1,397200.0,4.7847,4.7925,4.7847,4.7847,397200.0
2005-09-15 10:30:00,6.1,6.12,6.09,6.11,581200.0,4.7847,4.8004,4.7769,4.7925,581200.0
2005-09-15 11:00:00,6.11,6.11,6.1,6.1,369200.0,4.7925,4.7925,4.7847,4.7847,369200.0
2005-09-15 11:30:00,6.1,6.11,6.09,6.1,254400.0,4.7847,4.7925,4.7769,4.7847,254400.0
2005-09-15 12:00:00,6.1,6.12,6.09,6.11,215200.0,4.7847,4.8004,4.7769,4.7925,215200.0
2005-09-15 12:30:00,6.11,6.12,6.1,6.11,173600.0,4.7925,4.8004,4.7847,4.7925,173600.0
2005-09-15 13:00:00,6.1,6.12,6.1,6.11,119200.0,4.7847,4.8004,4.7847,4.7925,119200.0
2005-09-15 13:30:00,6.11,6.11,6.1,6.1,290000.0,4.7925,4.7925,4.7847,4.7847,290000.0
2005-09-15 14:00:00,6.1,6.11,6.09,6.1,204800.0,4.7847,4.7925,4.7769,4.7847,204800.0
2005-09-15 14:30:00,6.1,6.11,6.1,6.11,451600.0,4.7847,4.7925,4.7847,4.7925,451600.0
2005-09-15 15:00:00,6.11,6.11,6.1,6.1,595200.0,4.7925,4.7925,4.7847,4.7847,595200.0
2005-09-15 15:30:00,6.1,6.11,6.1,6.1,1518400.0,4.7847,4.7925,4.7847,4.7847,1518400.0
2005-09-16 09:30:00,6.08,6.13,6.06,6.07,4678000.0,4.769,4.8082,4.7533,4.7612,4678000.0
2005-09-16 10:00:00,6.07,6.11,6.06,6.07,287600.0,4.7612,4.7925,4.7533,4.7612,287600.0
2005-09-16 10:30:00,6.07,6.09,6.06,6.07,138000.0,4.7612,4.7769,4.7533,4.7612,138000.0
2005-09-16 11:00:00,6.07,6.07,6.06,6.07,125600.0,4.7612,4.7612,4.7533,4.7612,125600.0
2005-09-16 11:30:00,6.07,6.09,6.06,6.07,98000.0,4.7612,4.7769,4.7533,4.7612,98000.0
2005-09-16 12:00:00,6.07,6.07,6.07,6.07,90400.0,4.7612,4.7612,4.7612,4.7612,90400.0
2005-09-16 12:30:00,6.07,6.08,6.06,6.08,158800.0,4.7612,4.769,4.7533,4.769,158800.0
2005-09-16 13:00:00,6.08,6.08,6.07,6.08,103200.0,4.769,4.769,4.7612,4.769,103200.0
2005-09-16 13:30:00,6.08,6.09,6.08,6.08,647600.0,4.769,4.7769,4.769,4.769,647600.0
2005-09-16 14:00:00,6.08,6.09,6.08,6.08,428000.0,4.769,4.7769,4.769,4.769,428000.0
2005-09-16 14:30:00,6.08,6.09,6.08,6.09,417600.0,4.769,4.7769,4.769,4.7769,417600.0
2005-09-16 15:00:00,6.09,6.1,6.08,6.09,334800.0,4.7769,4.7847,4.769,4.7769,334800.0
2005-09-16 15:30:00,6.09,6.1,6.06,6.07,1026000.0,4.7769,4.7847,4.7533,4.7612,1026000.0
2005-09-19 09:30:00,6.05,6.07,6.03,6.03,1409200.0,4.7455,4.7612,4.7298,4.7298,1409200.0
2005-09-19 10:00:00,6.03,6.03,5.99,5.99,1123600.0,4.7298,4.7298,4.6984,4.6984,1123600.0
2005-09-19 10:30:00,5.99,6.0,5.95,5.95,859600.0,4.6984,4.7063,4.667,4.667,859600.0
2005-09-19 11:00:00,5.95,5.99,5.94,5.99,562800.0,4.667,4.6984,4.6592,4.6984,562800.0
2005-09-19 11:30:00,5.99,6.0,5.97,5.98,318000.0,4.6984,4.7063,4.6827,4.6906,318000.0
2005-09-19 12:00:00,5.98,5.98,5.94,5.94,152800.0,4.6906,4.6906,4.6592,4.6592,152800.0
2005-09-19 12:30:00,5.94,5.94,5.93,5.94,481600.0,4.6592,4.6592,4.6514,4.6592,481600.0
2005-09-19 13:00:00,5.94,5.98,5.93,5.96,541600.0,4.6592,4.6906,4.6514,4.6749,541600.0
2005-09-19 13:30:00,5.96,6.0,5.96,6.0,822400.0,4.6749,4.7063,4.6749,4.7063,822400.0
2005-09-19 14:00:00,5.99,6.0,5.94,5.97,732800.0,4.6984,4.7063,4.6592,4.6827,732800.0
2005-09-19 14:30:00,5.97,5.98,5.94,5.95,627600.0,4.6827,4.6906,4.6592,4.667,627600.0
2005-09-19 15:00:00,5.95,5.97,5.95,5.97,474400.0,4.667,4.6827,4.667,4.6827,474400.0
2005-09-19 15:30:00,5.97,5.98,5.95,5.96,1289200.0,4.6827,4.6906,4.667,4.6749,1289200.0
2005-09-20 09:30:00,5.93,5.99,5.92,5.95,435600.0,4.6514,4.6984,4.6435,4.667,435600.0
2005-09-20 10:00:00,5.95,5.97,5.95,5.97,310400.0,4.667,4.6827,4.667,4.6827,310400.0
2005-09-20 10:30:00,5.97,5.97,5.95,5.95,584400.0,4.6827,4.6827,4.667,4.667,584400.0
2005-09-20 11:00:00,5.95,5.96,5.95,5.96,467200.0,4.667,4.6749,4.667,4.6749,467200.0
2005-09-20 11:30:00,5.96,5.96,5.95,5.95,284000.0,4.6749,4.6749,4.667,4.667,284000.0
2005-09-20 12:00:00,5.95,5.95,5.94,5.94,293600.0,4.667,4.667,4.6592,4.6592,293600.0
2005-09-20 12:30:00,5.94,5.96,5.94,5.96,99600.0,4.6592,4.6749,4.6592,4.6749,99600.0
2005-09-20 13:00:00,5.96,5.96,5.95,5.95,194800.0,4.6749,4.6749,4.667,4.667,194800.0
2005-09-20 13:30:00,5.95,5.95,5.94,5.94,198800.0,4.667,4.667,4.6592,4.6592,198800.0
2005-09-20 14:00:00,5.94,5.95,5.93,5.93,219600.0,4.6592,4.667,4.6514,4.6514,219600.0
2005-09-20 14:30:00,5.93,5.94,5.74,5.74,1189200.0,4.6514,4.6592,4.5023,4.5023,1189200.0
2005-09-20 15:00:00,5.74,5.79,5.73,5.77,1650400.0,4.5023,4.5415,4.4945,4.5259,1650400.0
2005-09-20 15:30:00,5.77,5.79,5.75,5.79,1689600.0,4.5259,4.5415,4.5102,4.5415,1689600.0
2005-09-21 09:30:00,5.73,5.77,5.68,5.68,1367600.0,4.4945,4.5259,4.4553,4.4553,1367600.0
2005-09-21 10:00:00,5.69,5.74,5.69,5.73,886400.0,4.4631,4.5023,4.4631,4.4945,886400.0
2005-09-21 10:30:00,5.72,5.83,5.72,5.82,867600.0,4.4866,4.5729,4.4866,4.5651,867600.0
2005-09-21 11:00:00,5.82,5.86,5.82,5.83,960400.0,4.5651,4.5964,4.5651,4.5729,960400.0
2005-09-21 11:30:00,5.83,5.83,5.79,5.8,654400.0,4.5729,4.5729,4.5415,4.5494,654400.0
2005-09-21 12:00:00,5.79,5.84,5.79,5.83,349200.0,4.5415,4.5808,4.5415,4.5729,349200.0
2005-09-21 12:30:00,5.83,5.85,5.82,5.84,168400.0,4.5729,4.5886,4.5651,4.5808,168400.0
2005-09-21 13:00:00,5.84,5.89,5.83,5.85,580400.0,4.5808,4.62,4.5729,4.5886,580400.0
2005-09-21 13:30:00,5.86,5.86,5.8,5.82,333200.0,4.5964,4.5964,4.5494,4.5651,333200.0
2005-09-21 14:00:00,5.82,5.83,5.81,5.83,190800.0,4.5651,4.5729,4.5572,4.5729,190800.0
2005-09-21 14:30:00,5.83,5.84,5.81,5.82,345600.0,4.5729,4.5808,4.5572,4.5651,345600.0
2005-09-21 15:00:00,5.82,5.85,5.82,5.83,796000.0,4.5651,4.5886,4.5651,4.5729,796000.0
2005-09-21 15:30:00,5.83,5.83,5.76,5.79,1238800.0,4.5729,4.5729,4.518,4.5415,1238800.0
2005-09-22 09:30:00,5.76,5.8,5.74,5.78,1509200.0,4.518,4.5494,4.5023,4.5337,1509200.0
2005-09-22 10:00:00,5.78,5.8,5.78,5.8,880800.0,4.5337,4.5494,4.5337,4.5494,880800.0
2005-09-22 10:30:00,5.8,5.82,5.8,5.81,753600.0,4.5494,4.5651,4.5494,4.5572,753600.0
2005-09-22 11:00:00,5.81,5.82,5.8,5.81,1094400.0,4.5572,4.5651,4.5494,4.5572,1094400.0
2005-09-22 11:30:00,5.81,5.81,5.76,5.77,593200.0,4.5572,4.5572,4.518,4.5259,593200.0
2005-09-22 12:00:00,5.78,5.78,5.76,5.77,264400.0,4.5337,4.5337,4.518,4.5259,264400.0
2005-09-22 12:30:00,5.77,5.79,5.77,5.79,154800.0,4.5259,4.5415,4.5259,4.5415,154800.0
2005-09-22 13:00:00,5.79,5.85,5.79,5.83,744000.0,4.5415,4.5886,4.5415,4.5729,744000.0
2005-09-22 13:30:00,5.83,5.94,5.81,5.91,1700400.0,4.5729,4.6592,4.5572,4.6357,1700400.0
2005-09-22 14:00:00,5.91,5.93,5.89,5.91,546800.0,4.6357,4.6514,4.62,4.6357,546800.0
2005-09-22 14:30:00,5.91,5.92,5.9,5.92,224400.0,4.6357,4.6435,4.6278,4.6435,224400.0
2005-09-22 15:00:00,5.92,5.93,5.87,5.91,744000.0,4.6435,4.6514,4.6043,4.6357,744000.0
2005-09-22 15:30:00,5.91,5.92,5.84,5.86,1947200.0,4.6357,4.6435,4.5808,4.5964,1947200.0
2005-09-23 09:30:00,5.83,5.86,5.77,5.8,400800.0,4.5729,4.5964,4.5259,4.5494,400800.0
2005-09-23 10:00:00,5.8,5.82,5.76,5.81,399200.0,4.5494,4.5651,4.518,4.5572,399200.0
2005-09-23 10:30:00,5.81,5.81,5.75,5.77,981600.0,4.5572,4.5572,4.5102,4.5259,981600.0
2005-09-23 11:00:00,5.77,5.8,5.75,5.76,670800.0,4.5259,4.5494,4.5102,4.518,670800.0
2005-09-23 11:30:00,5.76,5.8,5.76,5.8,358800.0,4.518,4.5494,4.518,4.5494,358800.0
2005-09-23 12:00:00,5.8,5.81,5.78,5.79,317200.0,4.5494,4.5572,4.5337,4.5415,317200.0
2005-09-23 12:30:00,5.79,5.8,5.79,5.8,155600.0,4.5415,4.5494,4.5415,4.5494,155600.0
2005-09-23 13:00:00,5.79,5.81,5.79,5.79,313200.0,4.5415,4.5572,4.5415,4.5415,313200.0
2005-09-23 13:30:00,5.79,5.81,5.78,5.79,518800.0,4.5415,4.5572,4.5337,4.5415,518800.0
2005-09-23 14:00:00,5.79,5.81,5.78,5.79,537600.0,4.5415,4.5572,4.5337,4.5415,537600.0
2005-09-23 14:30:00,5.79,5.8,5.78,5.8,352800.0,4.5415,4.5494,4.5337,4.5494,352800.0
2005-09-23 15:00:00,5.8,5.8,5.74,5.75,790400.0,4.5494,4.5494,4.5023,4.5102,790400.0
2005-09-23 15:30:00,5.75,5.76,5.73,5.74,1156800.0,4.5102,4.518,4.4945,4.5023,1156800.0
2005-09-26 09:30:00,5.79,5.95,5.79,5.9,2206400.0,4.5415,4.667,4.5415,4.6278,2206400.0
2005-09-26 10:00:00,5.9,5.92,5.82,5.91,1146400.0,4.6278,4.6435,4.5651,4.6357,1146400.0
2005-09-26 10:30:00,5.91,5.92,5.87,5.89,964400.0,4.6357,4.6435,4.6043,4.62,964400.0
2005-09-26 11:00:00,5.9,5.91,5.87,5.88,847200.0,4.6278,4.6357,4.6043,4.6121,847200.0
2005-09-26 11:30:00,5.88,5.93,5.87,5.92,402800.0,4.6121,4.6514,4.6043,4.6435,402800.0
2005-09-26 12:00:00,5.92,5.96,5.92,5.94,592000.0,4.6435,4.6749,4.6435,4.6592,592000.0
2005-09-26 12:30:00,5.94,5.94,5.92,5.92,357600.0,4.6592,4.6592,4.6435,4.6435,357600.0
2005-09-26 13:00:00,5.92,5.94,5.88,5.88,322400.0,4.6435,4.6592,4.6121,4.6121,322400.0
2005-09-26 13:30:00,5.88,5.89,5.86,5.87,294400.0,4.6121,4.62,4.5964,4.6043,294400.0
2005-09-26 14:00:00,5.87,5.88,5.83,5.84,241200.0,4.6043,4.6121,4.5729,4.5808,241200.0
2005-09-26 14:30:00,5.84,5.87,5.84,5.86,302800.0,4.5808,4.6043,4.5808,4.5964,302800.0
2005-09-26 15:00:00,5.86,5.91,5.85,5.9,937200.0,4.5964,4.6357,4.5886,4.6278,937200.0
2005-09-26 15:30:00,5.9,5.93,5.88,5.9,1156000.0,4.6278,4.6514,4.6121,4.6278,1156000.0
2005-09-27 09:30:00,5.89,5.94,5.89,5.93,429600.0,4.62,4.6592,4.62,4.6514,429600.0
2005-09-27 10:00:00,5.93,5.93,5.86,5.89,479600.0,4.6514,4.6514,4.5964,4.62,479600.0
2005-09-27 10:30:00,5.89,5.91,5.86,5.88,146400.0,4.62,4.6357,4.5964,4.6121,146400.0
2005-09-27 11:00:00,5.88,5.9,5.87,5.88,139200.0,4.6121,4.6278,4.6043,4.6121,139200.0
2005-09-27 11:30:00,5.88,5.91,5.88,5.91,188400.0,4.6121,4.6357,4.6121,4.6357,188400.0
2005-09-27 12:00:00,5.91,5.92,5.89,5.89,105200.0,4.6357,4.6435,4.62,4.62,105200.0
2005-09-27 12:30:00,5.89,5.92,5.89,5.92,138000.0,4.62,4.6435,4.62,4.6435,138000.0
2005-09-27 13:00:00,5.92,5.93,5.88,5.89,438400.0,4.6435,4.6514,4.6121,4.62,438400.0
2005-09-27 13:30:00,5.89,5.89,5.86,5.89,237200.0,4.62,4.62,4.5964,4.62,237200.0
2005-09-27 14:00:00,5.89,5.92,5.88,5.88,203600.0,4.62,4.6435,4.6121,4.6121,203600.0
2005-09-27 14:30:00,5.89,5.94,5.89,5.94,136800.0,4.62,4.6592,4.62,4.6592,136800.0
2005-09-27 15:00:00,5.94,5.94,5.91,5.92,258800.0,4.6592,4.6592,4.6357,4.6435,258800.0
2005-09-27 15:30:00,5.92,5.92,5.89,5.89,338400.0,4.6435,4.6435,4.62,4.62,338400.0
2005-09-28 09:30:00,5.87,5.9,5.79,5.83,484000.0,4.6043,4.6278,4.5415,4.5729,484000.0
2005-09-28 10:00:00,5.83,5.83,5.76,5.76,337200.0,4.5729,4.5729,4.518,4.518,337200.0
2005-09-28 10:30:00,5.76,5.79,5.76,5.77,324400.0,4.518,4.5415,4.518,4.5259,324400.0
2005-09-28 11:00:00,5.77,5.77,5.73,5.74,230400.0,4.5259,4.5259,4.4945,4.5023,230400.0
2005-09-28 11:30:00,5.74,5.74,5.71,5.71,322800.0,4.5023,4.5023,4.4788,4.4788,322800.0
2005-09-28 12:00:00,5.71,5.71,5.65,5.69,413600.0,4.4788,4.4788,4.4317,4.4631,413600.0
2005-09-28 12:30:00,5.69,5.72,5.68,5.69,353600.0,4.4631,4.4866,4.4553,4.4631,353600.0
2005-09-28 13:00:00,5.69,5.69,5.67,5.67,145200.0,4.4631,4.4631,4.4474,4.4474,145200.0
2005-09-28 13:30:00,5.67,5.69,5.66,5.69,786800.0,4.4474,4.4631,4.4396,4.4631,786800.0
2005-09-28 14:00:00,5.69,5.71,5.68,5.71,1116800.0,4.4631,4.4788,4.4553,4.4788,1116800.0
2005-09-28 14:30:00,5.71,5.72,5.69,5.71,430000.0,4.4788,4.4866,4.4631,4.4788,430000.0
2005-09-28 15:00:00,5.71,5.72,5.68,5.69,506000.0,4.4788,4.4866,4.4553,4.4631,506000.0
2005-09-28 15:30:00,5.69,5.7,5.66,5.67,1646400.0,4.4631,4.4709,4.4396,4.4474,1646400.0
2005-09-29 09:30:00,5.65,5.66,5.6,5.6,948000.0,4.4317,4.4396,4.3925,4.3925,948000.0
2005-09-29 10:00:00,5.6,5.64,5.59,5.64,542000.0,4.3925,4.4239,4.3847,4.4239,542000.0
2005-09-29 10:30:00,5.64,5.68,5.63,5.64,226400.0,4.4239,4.4553,4.416,4.4239,226400.0
2005-09-29 11:00:00,5.64,5.68,5.64,5.68,389200.0,4.4239,4.4553,4.4239,4.4553,389200.0
2005-09-29 11:30:00,5.68,5.72,5.68,5.7,424000.0,4.4553,4.4866,4.4553,4.4709,424000.0
2005-09-29 12:00:00,5.7,5.71,5.68,5.68,451200.0,4.4709,4.4788,4.4553,4.4553,451200.0
2005-09-29 12:30:00,5.68,5.69,5.67,5.68,498000.0,4.4553,4.4631,4.4474,4.4553,498000.0
2005-09-29 13:00:00,5.68,5.7,5.68,5.69,428400.0,4.4553,4.4709,4.4553,4.4631,428400.0
2005-09-29 13:30:00,5.69,5.71,5.68,5.69,377600.0,4.4631,4.4788,4.4553,4.4631,377600.0
2005-09-29 14:00:00,5.69,5.72,5.69,5.72,840800.0,4.4631,4.4866,4.4631,4.4866,840800.0
2005-09-29 14:30:00,5.72,5.72,5.7,5.7,421200.0,4.4866,4.4866,4.4709,4.4709,421200.0
2005-09-29 15:00:00,5.7,5.73,5.7,5.7,931600.0,4.4709,4.4945,4.4709,4.4709,931600.0
2005-09-29 15:30:00,5.7,5.74,5.7,5.74,828800.0,4.4709,4.5023,4.4709,4.5023,828800.0
2005-09-30 09:30:00,5.72,5.79,5.72,5.78,450000.0,4.4866,4.5415,4.4866,4.5337,450000.0
2005-09-30 10:00:00,5.78,5.8,5.76,5.78,598000.0,4.5337,4.5494,4.518,4.5337,598000.0
2005-09-30 10:30:00,5.78,5.85,5.78,5.84,481600.0,4.5337,4.5886,4.5337,4.5808,481600.0
2005-09-30 11:00:00,5.85,5.9,5.85,5.89,737600.0,4.5886,4.6278,4.5886,4.62,737600.0
2005-09-30 11:30:00,5.9,5.92,5.88,5.91,286000.0,4.6278,4.6435,4.6121,4.6357,286000.0
2005-09-30 12:00:00,5.91,5.92,5.9,5.91,321200.0,4.6357,4.6435,4.6278,4.6357,321200.0
2005-09-30 12:30:00,5.91,5.91,5.87,5.87,334400.0,4.6357,4.6357,4.6043,4.6043,334400.0
2005-09-30 13:00:00,5.88,5.91,5.88,5.9,392400.0,4.6121,4.6357,4.6121,4.6278,392400.0
2005-09-30 13:30:00,5.9,5.93,5.9,5.93,145200.0,4.6278,4.6514,4.6278,4.6514,145200.0
2005-09-30 14:00:00,5.93,5.93,5.93,5.93,716400.0,4.6514,4.6514,4.6514,4.6514,716400.0
2005-09-30 14:30:00,5.93,5.93,5.9,5.9,389200.0,4.6514,4.6514,4.6278,4.6278,389200.0
2005-09-30 15:00:00,5.9,5.93,5.9,5.93,686800.0,4.6278,4.6514,4.6278,4.6514,686800.0
2005-09-30 15:30:00,5.92,5.93,5.87,5.93,885600.0,4.6435,4.6514,4.6043,4.6514,885600.0
2005-10-03 09:30:00,6.07,6.12,5.99,6.12,1160000.0,4.7612,4.8004,4.6984,4.8004,1160000.0
2005-10-03 10:00:00,6.11,6.13,6.07,6.1,988400.0,4.7925,4.8082,4.7612,4.7847,988400.0
2005-10-03 10:30:00,6.1,6.11,6.06,6.07,1126400.0,4.7847,4.7925,4.7533,4.7612,1126400.0
2005-10-03 11:00:00,6.07,6.09,6.07,6.08,648000.0,4.7612,4.7769,4.7612,4.769,648000.0
2005-10-03 11:30:00,6.08,6.1,6.06,6.06,410000.0,4.769,4.7847,4.7533,4.7533,410000.0
2005-10-03 12:00:00,6.06,6.07,6.03,6.04,384800.0,4.7533,4.7612,4.7298,4.7376,384800.0
2005-10-03 12:30:00,6.04,6.05,6.03,6.03,490400.0,4.7376,4.7455,4.7298,4.7298,490400.0
2005-10-03 13:00:00,6.03,6.06,6.03,6.05,227600.0,4.7298,4.7533,4.7298,4.7455,227600.0
2005-10-03 13:30:00,6.06,6.06,6.01,6.02,362800.0,4.7533,4.7533,4.7141,4.7219,362800.0
2005-10-03 14:00:00,6.02,6.06,6.02,6.03,350400.0,4.7219,4.7533,4.7219,4.7298,350400.0
2005-10-03 14:30:00,6.03,6.04,6.02,6.04,515600.0,4.7298,4.7376,4.7219,4.7376,515600.0
2005-10-03 15:00:00,6.04,6.04,6.0,6.0,686800.0,4.7376,4.7376,4.7063,4.7063,686800.0
2005-10-03 15:30:00,6.0,6.02,5.99,6.0,1196400.0,4.7063,4.7219,4.6984,4.7063,1196400.0
2005-10-04 09:30:00,6.0,6.07,6.0,6.02,678800.0,4.7063,4.7612,4.7063,4.7219,678800.0
2005-10-04 10:00:00,6.02,6.13,6.02,6.13,400800.0,4.7219,4.8082,4.7219,4.8082,400800.0
2005-10-04 10:30:00,6.12,6.12,6.08,6.11,553200.0,4.8004,4.8004,4.769,4.7925,553200.0
2005-10-04 11:00:00,6.11,6.14,6.08,6.14,182400.0,4.7925,4.8161,4.769,4.8161,182400.0
2005-10-04 11:30:00,6.13,6.15,6.1,6.13,558800.0,4.8082,4.8239,4.7847,4.8082,558800.0
2005-10-04 12:00:00,6.13,6.13,6.09,6.11,142800.0,4.8082,4.8082,4.7769,4.7925,142800.0
2005-10-04 12:30:00,6.11,6.11,6.09,6.09,306400.0,4.7925,4.7925,4.7769,4.7769,306400.0
2005-10-04 13:00:00,6.09,6.1,6.09,6.09,65200.0,4.7769,4.7847,4.7769,4.7769,65200.0
2005-10-04 13:30:00,6.09,6.1,6.09,6.09,289600.0,4.7769,4.7847,4.7769,4.7769,289600.0
2005-10-04 14:00:00,6.09,6.09,6.07,6.07,275600.0,4.7769,4.7769,4.7612,4.7612,275600.0
2005-10-04 14:30:00,6.07,6.09,6.02,6.03,327600.0,4.7612,4.7769,4.7219,4.7298,327600.0
2005-10-04 15:00:00,6.03,6.07,6.02,6.04,484400.0,4.7298,4.7612,4.7219,4.7376,484400.0
2005-10-04 15:30:00,6.04,6.04,6.01,6.01,755200.0,4.7376,4.7376,4.7141,4.7141,755200.0
2005-10-05 09:30:00,6.0,6.04,5.97,5.99,229200.0,4.7063,4.7376,4.6827,4.6984,229200.0
2005-10-05 10:00:00,5.99,6.01,5.97,6.0,210800.0,4.6984,4.7141,4.6827,4.7063,210800.0
2005-10-05 10:30:00,6.0,6.02,5.98,6.0,643200.0,4.7063,4.7219,4.6906,4.7063,643200.0
2005-10-05 11:00:00,6.0,6.01,5.98,6.0,404000.0,4.7063,4.7141,4.6906,4.7063,404000.0
2005-10-05 11:30:00,6.01,6.02,5.99,5.99,487200.0,4.7141,4.7219,4.6984,4.6984,487200.0
2005-10-05 12:00:00,6.0,6.02,5.98,6.02,783200.0,4.7063,4.7219,4.6906,4.7219,783200.0
2005-10-05 12:30:00,6.02,6.04,6.02,6.03,405200.0,4.7219,4.7376,4.7219,4.7298,405200.0
2005-10-05 13:00:00,6.03,6.05,6.02,6.04,951200.0,4.7298,4.7455,4.7219,4.7376,951200.0
2005-10-05 13:30:00,6.05,6.05,6.04,6.04,222400.0,4.7455,4.7455,4.7376,4.7376,222400.0
2005-10-05 14:00:00,6.04,6.11,6.04,6.07,1022000.0,4.7376,4.7925,4.7376,4.7612,1022000.0
2005-10-05 14:30:00,6.07,6.09,6.04,6.09,1196800.0,4.7612,4.7769,4.7376,4.7769,1196800.0
2005-10-05 15:00:00,6.09,6.1,6.03,6.05,1857600.0,4.7769,4.7847,4.7298,4.7455,1857600.0
2005-10-05 15:30:00,6.05,6.05,6.02,6.02,1337600.0,4.7455,4.7455,4.7219,4.7219,1337600.0
2005-10-06 09:30:00,6.18,6.4,6.16,6.38,2980800.0,4.8474,5.02,4.8318,5.0043,2980800.0
2005-10-06 10:00:00,6.38,6.39,6.18,6.19,3343200.0,5.0043,5.0122,4.8474,4.8553,3343200.0
2005-10-06 10:30:00,6.19,6.28,6.15,6.28,2172400.0,4.8553,4.9259,4.8239,4.9259,2172400.0
2005-10-06 11:00:00,6.28,6.39,6.25,6.35,1444800.0,4.9259,5.0122,4.9024,4.9808,1444800.0
2005-10-06 11:30:00,6.36,6.4,6.34,6.37,761600.0,4.9886,5.02,4.9729,4.9965,761600.0
2005-10-06 12:00:00,6.37,6.45,6.37,6.43,1086400.0,4.9965,5.0592,4.9965,5.0435,1086400.0
2005-10-06 12:30:00,6.43,6.45,6.4,6.4,958000.0,5.0435,5.0592,5.02,5.02,958000.0
2005-10-06 13:00:00,6.4,6.41,6.37,6.38,412400.0,5.02,5.0279,4.9965,5.0043,412400.0
2005-10-06 13:30:00,6.38,6.39,6.32,6.33,694400.0,5.0043,5.0122,4.9573,4.9651,694400.0
2005-10-06 14:00:00,6.33,6.33,6.27,6.27,1859200.0,4.9651,4.9651,4.918,4.918,1859200.0
2005-10-06 14:30:00,6.26,6.27,6.19,6.2,848400.0,4.9102,4.918,4.8553,4.8631,848400.0
2005-10-06 15:00:00,6.21,6.25,6.2,6.2,808800.0,4.871,4.9024,4.8631,4.8631,808800.0
2005-10-06 15:30:00,6.2,6.29,6.16,6.24,2134800.0,4.8631,4.9337,4.8318,4.8945,2134800.0
2005-10-07 09:30:00,6.23,6.35,6.22,6.35,1296000.0,4.8867,4.9808,4.8788,4.9808,1296000.0
2005-10-07 10:00:00,6.35,6.5,6.34,6.45,2842800.0,4.9808,5.0984,4.9729,5.0592,2842800.0
2005-10-07 10:30:00,6.45,6.47,6.41,6.41,1068800.0,5.0592,5.0749,5.0279,5.0279,1068800.0
2005-10-07 11:00:00,6.42,6.43,6.38,6.42,912800.0,5.0357,5.0435,5.0043,5.0357,912800.0
2005-10-07 11:30:00,6.42,6.44,6.39,6.43,1247600.0,5.0357,5.0514,5.0122,5.0435,1247600.0
2005-10-07 12:00:00,6.43,6.43,6.38,6.39,1129200.0,5.0435,5.0435,5.0043,5.0122,1129200.0
2005-10-07 12:30:00,6.39,6.42,6.37,6.37,754800.0,5.0122,5.0357,4.9965,4.9965,754800.0
2005-10-07 13:00:00,6.37,6.41,6.29,6.41,716000.0,4.9965,5.0279,4.9337,5.0279,716000.0
2005-10-07 13:30:00,6.41,6.46,6.41,6.43,1111200.0,5.0279,5.0671,5.0279,5.0435,1111200.0
2005-10-07 14:00:00,6.43,6.43,6.38,6.4,332800.0,5.0435,5.0435,5.0043,5.02,332800.0
2005-10-07 14:30:00,6.4,6.49,6.39,6.42,724400.0,5.02,5.0906,5.0122,5.0357,724400.0
2005-10-07 15:00:00,6.42,6.49,6.4,6.46,1777600.0,5.0357,5.0906,5.02,5.0671,1777600.0
2005-10-07 15:30:00,6.46,6.47,6.45,6.45,1376400.0,5.0671,5.0749,5.0592,5.0592,1376400.0
2005-10-10 09:30:00,6.46,6.55,6.42,6.53,687200.0,5.0671,5.1377,5.0357,5.122,687200.0
2005-10-10 10:00:00,6.53,6.55,6.51,6.53,744800.0,5.122,5.1377,5.1063,5.122,744800.0
2005-10-10 10:30:00,6.53,6.54,6.5,6.51,944800.0,5.122,5.1298,5.0984,5.1063,944800.0
2005-10-10 11:00:00,6.5,6.52,6.5,6.51,356000.0,5.0984,5.1141,5.0984,5.1063,356000.0
2005-10-10 11:30:00,6.51,6.51,6.5,6.51,471600.0,5.1063,5.1063,5.0984,5.1063,471600.0
2005-10-10 12:00:00,6.51,6.53,6.5,6.51,534800.0,5.1063,5.122,5.0984,5.1063,534800.0
2005-10-10 12:30:00,6.51,6.53,6.51,6.51,148400.0,5.1063,5.122,5.1063,5.1063,148400.0
2005-10-10 13:00:00,6.51,6.56,6.51,6.54,689600.0,5.1063,5.1455,5.1063,5.1298,689600.0
2005-10-10 13:30:00,6.54,6.54,6.51,6.51,286000.0,5.1298,5.1298,5.1063,5.1063,286000.0
2005-10-10 14:00:00,6.51,6.52,6.49,6.51,899600.0,5.1063,5.1141,5.0906,5.1063,899600.0
2005-10-10 14:30:00,6.51,6.51,6.49,6.49,507200.0,5.1063,5.1063,5.0906,5.0906,507200.0
2005-10-10 15:00:00,6.49,6.49,6.46,6.48,782000.0,5.0906,5.0906,5.0671,5.0828,782000.0
2005-10-10 15:30:00,6.47,6.49,6.46,6.49,1275200.0,5.0749,5.0906,5.0671,5.0906,1275200.0
2005-10-11 09:30:00,6.5,6.5,6.46,6.47,503200.0,5.0984,5.0984,5.0671,5.0749,503200.0
2005-10-11 10:00:00,6.47,6.5,6.46,6.49,794400.0,5.0749,5.0984,5.0671,5.0906,794400.0
2005-10-11 10:30:00,6.49,6.49,6.44,6.44,1002000.0,5.0906,5.0906,5.0514,5.0514,1002000.0
2005-10-11 11:00:00,6.44,6.52,6.43,6.5,314400.0,5.0514,5.1141,5.0435,5.0984,314400.0
2005-10-11 11:30:00,6.5,6.51,6.5,6.5,479600.0,5.0984,5.1063,5.0984,5.0984,479600.0
2005-10-11 12:00:00,6.5,6.5,6.49,6.5,156400.0,5.0984,5.0984,5.0906,5.0984,156400.0
2005-10-11 12:30:00,6.5,6.51,6.49,6.51,69200.0,5.0984,5.1063,5.0906,5.1063,69200.0
2005-10-11 13:00:00,6.51,6.51,6.49,6.5,649600.0,5.1063,5.1063,5.0906,5.0984,649600.0
2005-10-11 13:30:00,6.5,6.5,6.48,6.48,474400.0,5.0984,5.0984,5.0828,5.0828,474400.0
2005-10-11 14:00:00,6.48,6.5,6.45,6.48,390400.0,5.0828,5.0984,5.0592,5.0828,390400.0
2005-10-11 14:30:00,6.48,6.49,6.46,6.47,270000.0,5.0828,5.0906,5.0671,5.0749,270000.0
2005-10-11 15:00:00,6.46,6.47,6.41,6.41,659200.0,5.0671,5.0749,5.0279,5.0279,659200.0
2005-10-11 15:30:00,6.41,6.44,6.4,6.42,955200.0,5.0279,5.0514,5.02,5.0357,955200.0
2005-10-12 09:30:00,6.41,6.46,6.38,6.39,394800.0,5.0279,5.0671,5.0043,5.0122,394800.0
2005-10-12 10:00:00,6.38,6.39,6.29,6.32,284400.0,5.0043,5.0122,4.9337,4.9573,284400.0
2005-10-12 10:30:00,6.31,6.31,6.21,6.21,632000.0,4.9494,4.9494,4.871,4.871,632000.0
2005-10-12 11:00:00,6.21,6.25,6.2,6.25,679200.0,4.871,4.9024,4.8631,4.9024,679200.0
2005-10-12 11:30:00,6.26,6.3,6.24,6.28,433200.0,4.9102,4.9416,4.8945,4.9259,433200.0
2005-10-12 12:00:00,6.28,6.34,6.26,6.33,738800.0,4.9259,4.9729,4.9102,4.9651,738800.0
2005-10-12 12:30:00,6.34,6.35,6.29,6.3,291600.0,4.9729,4.9808,4.9337,4.9416,291600.0
2005-10-12 13:00:00,6.3,6.34,6.29,6.33,286000.0,4.9416,4.9729,4.9337,4.9651,286000.0
2005-10-12 13:30:00,6.33,6.39,6.31,6.36,444800.0,4.9651,5.0122,4.9494,4.9886,444800.0
2005-10-12 14:00:00,6.36,6.36,6.28,6.3,369200.0,4.9886,4.9886,4.9259,4.9416,369200.0
2005-10-12 14:30:00,6.31,6.38,6.28,6.35,568400.0,4.9494,5.0043,4.9259,4.9808,568400.0
2005-10-12 15:00:00,6.34,6.36,6.31,6.35,426000.0,4.9729,4.9886,4.9494,4.9808,426000.0
2005-10-12 15:30:00,6.35,6.37,6.32,6.34,890400.0,4.9808,4.9965,4.9573,4.9729,890400.0
2005-10-13 09:30:00,6.34,6.41,6.3,6.36,686400.0,4.9729,5.0279,4.9416,4.9886,686400.0
2005-10-13 10:00:00,6.36,6.37,6.31,6.35,274000.0,4.9886,4.9965,4.9494,4.9808,274000.0
2005-10-13 10:30:00,6.35,6.36,6.32,6.33,434800.0,4.9808,4.9886,4.9573,4.9651,434800.0
2005-10-13 11:00:00,6.33,6.35,6.33,6.34,288800.0,4.9651,4.9808,4.9651,4.9729,288800.0
2005-10-13 11:30:00,6.34,6.35,6.31,6.32,198800.0,4.9729,4.9808,4.9494,4.9573,198800.0
2005-10-13 12:00:00,6.32,6.36,6.32,6.34,369200.0,4.9573,4.9886,4.9573,4.9729,369200.0
2005-10-13 12:30:00,6.34,6.36,6.34,6.35,207200.0,4.9729,4.9886,4.9729,4.9808,207200.0
2005-10-13 13:00:00,6.35,6.35,6.34,6.35,255600.0,4.9808,4.9808,4.9729,4.9808,255600.0
2005-10-13 13:30:00,6.35,6.37,6.33,6.36,215600.0,4.9808,4.9965,4.9651,4.9886,215600.0
2005-10-13 14:00:00,6.36,6.39,6.36,6.36,457600.0,4.9886,5.0122,4.9886,4.9886,457600.0
2005-10-13 14:30:00,6.36,6.39,6.36,6.38,1132400.0,4.9886,5.0122,4.9886,5.0043,1132400.0
2005-10-13 15:00:00,6.38,6.39,6.36,6.38,490400.0,5.0043,5.0122,4.9886,5.0043,490400.0
2005-10-13 15:30:00,6.38,6.4,6.36,6.38,1153200.0,5.0043,5.02,4.9886,5.0043,1153200.0
2005-10-14 09:30:00,6.36,6.42,6.35,6.35,531600.0,4.9886,5.0357,4.9808,4.9808,531600.0
2005-10-14 10:00:00,6.35,6.39,6.34,6.36,395200.0,4.9808,5.0122,4.9729,4.9886,395200.0
2005-10-14 10:30:00,6.36,6.44,6.35,6.41,316800.0,4.9886,5.0514,4.9808,5.0279,316800.0
2005-10-14 11:00:00,6.41,6.45,6.4,6.44,638800.0,5.0279,5.0592,5.02,5.0514,638800.0
2005-10-14 11:30:00,6.45,6.46,6.43,6.45,766000.0,5.0592,5.0671,5.0435,5.0592,766000.0
2005-10-14 12:00:00,6.45,6.46,6.44,6.45,812000.0,5.0592,5.0671,5.0514,5.0592,812000.0
2005-10-14 12:30:00,6.45,6.45,6.42,6.43,227200.0,5.0592,5.0592,5.0357,5.0435,227200.0
2005-10-14 13:00:00,6.43,6.44,6.4,6.43,519200.0,5.0435,5.0514,5.02,5.0435,519200.0
2005-10-14 13:30:00,6.43,6.44,6.41,6.42,272000.0,5.0435,5.0514,5.0279,5.0357,272000.0
2005-10-14 14:00:00,6.42,6.42,6.39,6.42,230000.0,5.0357,5.0357,5.0122,5.0357,230000.0
2005-10-14 14:30:00,6.42,6.44,6.41,6.43,670000.0,5.0357,5.0514,5.0279,5.0435,670000.0
2005-10-14 15:00:00,6.43,6.44,6.43,6.43,596000.0,5.0435,5.0514,5.0435,5.0435,596000.0
2005-10-14 15:30:00,6.43,6.44,6.42,6.43,628400.0,5.0435,5.0514,5.0357,5.0435,628400.0
2005-10-17 09:30:00,6.45,6.45,6.35,6.38,430400.0,5.0592,5.0592,4.9808,5.0043,430400.0
2005-10-17 10:00:00,6.39,6.43,6.38,6.43,428000.0,5.0122,5.0435,5.0043,5.0435,428000.0
2005-10-17 10:30:00,6.43,6.44,6.36,6.38,668800.0,5.0435,5.0514,4.9886,5.0043,668800.0
2005-10-17 11:00:00,6.38,6.38,6.36,6.36,217200.0,5.0043,5.0043,4.9886,4.9886,217200.0
2005-10-17 11:30:00,6.36,6.38,6.36,6.38,193600.0,4.9886,5.0043,4.9886,5.0043,193600.0
2005-10-17 12:00:00,6.38,6.38,6.34,6.36,152400.0,5.0043,5.0043,4.9729,4.9886,152400.0
2005-10-17 12:30:00,6.36,6.37,6.34,6.36,131200.0,4.9886,4.9965,4.9729,4.9886,131200.0
2005-10-17 13:00:00,6.36,6.36,6.35,6.35,105200.0,4.9886,4.9886,4.9808,4.9808,105200.0
2005-10-17 13:30:00,6.35,6.35,6.34,6.35,317600.0,4.9808,4.9808,4.9729,4.9808,317600.0
2005-10-17 14:00:00,6.35,6.36,6.34,6.35,371200.0,4.9808,4.9886,4.9729,4.9808,371200.0
2005-10-17 14:30:00,6.35,6.36,6.35,6.35,450800.0,4.9808,4.9886,4.9808,4.9808,450800.0
2005-10-17 15:00:00,6.35,6.37,6.35,6.37,636800.0,4.9808,4.9965,4.9808,4.9965,636800.0
2005-10-17 15:30:00,6.37,6.39,6.36,6.38,1160400.0,4.9965,5.0122,4.9886,5.0043,1160400.0
2005-10-18 09:30:00,6.38,6.38,6.33,6.37,544000.0,5.0043,5.0043,4.9651,4.9965,544000.0
2005-10-18 10:00:00,6.36,6.42,6.35,6.39,862400.0,4.9886,5.0357,4.9808,5.0122,862400.0
2005-10-18 10:30:00,6.39,6.39,6.31,6.33,548000.0,5.0122,5.0122,4.9494,4.9651,548000.0
2005-10-18 11:00:00,6.33,6.34,6.31,6.32,517200.0,4.9651,4.9729,4.9494,4.9573,517200.0
2005-10-18 11:30:00,6.32,6.36,6.32,6.35,203600.0,4.9573,4.9886,4.9573,4.9808,203600.0
2005-10-18 12:00:00,6.35,6.38,6.34,6.36,200800.0,4.9808,5.0043,4.9729,4.9886,200800.0
2005-10-18 12:30:00,6.37,6.37,6.34,6.36,244000.0,4.9965,4.9965,4.9729,4.9886,244000.0
2005-10-18 13:00:00,6.36,6.36,6.34,6.36,191200.0,4.9886,4.9886,4.9729,4.9886,191200.0
2005-10-18 13:30:00,6.36,6.39,6.35,6.38,297200.0,4.9886,5.0122,4.9808,5.0043,297200.0
2005-10-18 14:00:00,6.39,6.4,6.36,6.37,598800.0,5.0122,5.02,4.9886,4.9965,598800.0
2005-10-18 14:30:00,6.37,6.39,6.36,6.38,380800.0,4.9965,5.0122,4.9886,5.0043,380800.0
2005-10-18 15:00:00,6.38,6.41,6.37,6.39,460800.0,5.0043,5.0279,4.9965,5.0122,460800.0
2005-10-18 15:30:00,6.39,6.4,6.36,6.36,717600.0,5.0122,5.02,4.9886,4.9886,717600.0
2005-10-19 09:30:00,6.37,6.38,6.33,6.36,389200.0,4.9965,5.0043,4.9651,4.9886,389200.0
2005-10-19 10:00:00,6.37,6.39,6.35,6.37,331600.0,4.9965,5.0122,4.9808,4.9965,331600.0
2005-10-19 10:30:00,6.38,6.43,6.37,6.4,506400.0,5.0043,5.0435,4.9965,5.02,506400.0
2005-10-19 11:00:00,6.4,6.42,6.39,6.4,137600.0,5.02,5.0357,5.0122,5.02,137600.0
2005-10-19 11:30:00,6.4,6.44,6.39,6.39,213600.0,5.02,5.0514,5.0122,5.0122,213600.0
2005-10-19 12:00:00,6.41,6.43,6.39,6.42,319600.0,5.0279,5.0435,5.0122,5.0357,319600.0
2005-10-19 12:30:00,6.43,6.48,6.43,6.46,395600.0,5.0435,5.0828,5.0435,5.0671,395600.0
2005-10-19 13:00:00,6.45,6.47,6.43,6.46,180800.0,5.0592,5.0749,5.0435,5.0671,180800.0
2005-10-19 13:30:00,6.46,6.48,6.45,6.46,348000.0,5.0671,5.0828,5.0592,5.0671,348000.0
2005-10-19 14:00:00,6.46,6.53,6.45,6.53,354000.0,5.0671,5.122,5.0592,5.122,354000.0
2005-10-19 14:30:00,6.53,6.54,6.52,6.52,419200.0,5.122,5.1298,5.1141,5.1141,419200.0
2005-10-19 15:00:00,6.52,6.54,6.52,6.53,667600.0,5.1141,5.1298,5.1141,5.122,667600.0
2005-10-19 15:30:00,6.53,6.59,6.52,6.58,795600.0,5.122,5.169,5.1141,5.1612,795600.0
2005-10-20 09:30:00,6.56,6.65,6.51,6.6,618400.0,5.1455,5.2161,5.1063,5.1769,618400.0
2005-10-20 10:00:00,6.6,6.64,6.59,6.62,577200.0,5.1769,5.2083,5.169,5.1926,577200.0
2005-10-20 10:30:00,6.62,6.65,6.6,6.62,691600.0,5.1926,5.2161,5.1769,5.1926,691600.0
2005-10-20 11:00:00,6.62,6.62,6.56,6.57,520000.0,5.1926,5.1926,5.1455,5.1534,520000.0
2005-10-20 11:30:00,6.57,6.59,6.55,6.59,574000.0,5.1534,5.169,5.1377,5.169,574000.0
2005-10-20 12:00:00,6.59,6.61,6.56,6.57,327200.0,5.169,5.1847,5.1455,5.1534,327200.0
2005-10-20 12:30:00,6.58,6.63,6.56,6.63,396800.0,5.1612,5.2004,5.1455,5.2004,396800.0
2005-10-20 13:00:00,6.62,6.63,6.55,6.55,324000.0,5.1926,5.2004,5.1377,5.1377,324000.0
2005-10-20 13:30:00,6.55,6.56,6.52,6.54,248800.0,5.1377,5.1455,5.1141,5.1298,248800.0
2005-10-20 14:00:00,6.54,6.56,6.49,6.5,371600.0,5.1298,5.1455,5.0906,5.0984,371600.0
2005-10-20 14:30:00,6.5,6.5,6.48,6.5,270400.0,5.0984,5.0984,5.0828,5.0984,270400.0
2005-10-20 15:00:00,6.5,6.51,6.42,6.43,488000.0,5.0984,5.1063,5.0357,5.0435,488000.0
2005-10-20 15:30:00,6.43,6.47,6.43,6.45,1117200.0,5.0435,5.0749,5.0435,5.0592,1117200.0
2005-10-21 09:30:00,6.45,6.55,6.38,6.48,2674800.0,5.0592,5.1377,5.0043,5.0828,2674800.0
2005-10-21 10:00:00,6.48,6.53,6.47,6.5,883600.0,5.0828,5.122,5.0749,5.0984,883600.0
2005-10-21 10:30:00,6.5,6.52,6.48,6.5,562800.0,5.0984,5.1141,5.0828,5.0984,562800.0
2005-10-21 11:00:00,6.5,6.53,6.48,6.5,282000.0,5.0984,5.122,5.0828,5.0984,282000.0
2005-10-21 11:30:00,6.49,6.51,6.46,6.47,371600.0,5.0906,5.1063,5.0671,5.0749,371600.0
2005-10-21 12:00:00,6.47,6.48,6.44,6.47,366400.0,5.0749,5.0828,5.0514,5.0749,366400.0
2005-10-21 12:30:00,6.47,6.51,6.45,6.5,342800.0,5.0749,5.1063,5.0592,5.0984,342800.0
2005-10-21 13:00:00,6.5,6.52,6.47,6.5,330400.0,5.0984,5.1141,5.0749,5.0984,330400.0
2005-10-21 13:30:00,6.49,6.52,6.49,6.51,1716400.0,5.0906,5.1141,5.0906,5.1063,1716400.0
2005-10-21 14:00:00,6.51,6.53,6.5,6.5,917200.0,5.1063,5.122,5.0984,5.0984,917200.0
2005-10-21 14:30:00,6.5,6.51,6.5,6.5,342800.0,5.0984,5.1063,5.0984,5.0984,342800.0
2005-10-21 15:00:00,6.5,6.51,6.47,6.49,380400.0,5.0984,5.1063,5.0749,5.0906,380400.0
2005-10-21 15:30:00,6.49,6.5,6.48,6.5,1189600.0,5.0906,5.0984,5.0828,5.0984,1189600.0
2005-10-24 09:30:00,6.5,6.53,6.48,6.49,293600.0,5.0984,5.122,5.0828,5.0906,293600.0
2005-10-24 10:00:00,6.5,6.53,6.47,6.49,426000.0,5.0984,5.122,5.0749,5.0906,426000.0
2005-10-24 10:30:00,6.48,6.49,6.45,6.48,373200.0,5.0828,5.0906,5.0592,5.0828,373200.0
2005-10-24 11:00:00,6.48,6.51,6.48,6.51,507200.0,5.0828,5.1063,5.0828,5.1063,507200.0
2005-10-24 11:30:00,6.51,6.56,6.5,6.55,563600.0,5.1063,5.1455,5.0984,5.1377,563600.0
2005-10-24 12:00:00,6.56,6.56,6.53,6.54,492800.0,5.1455,5.1455,5.122,5.1298,492800.0
2005-10-24 12:30:00,6.54,6.59,6.54,6.58,226000.0,5.1298,5.169,5.1298,5.1612,226000.0
2005-10-24 13:00:00,6.58,6.61,6.57,6.59,301600.0,5.1612,5.1847,5.1534,5.169,301600.0
2005-10-24 13:30:00,6.58,6.61,6.57,6.6,169200.0,5.1612,5.1847,5.1534,5.1769,169200.0
2005-10-24 14:00:00,6.6,6.6,6.58,6.59,152000.0,5.1769,5.1769,5.1612,5.169,152000.0
2005-10-24 14:30:00,6.59,6.6,6.58,6.58,278400.0,5.169,5.1769,5.1612,5.1612,278400.0
2005-10-24 15:00:00,6.58,6.6,6.57,6.58,431200.0,5.1612,5.1769,5.1534,5.1612,431200.0
2005-10-24 15:30:00,6.58,6.63,6.58,6.63,544400.0,5.1612,5.2004,5.1612,5.2004,544400.0
2005-10-25 09:30:00,6.65,6.65,6.59,6.61,384400.0,5.2161,5.2161,5.169,5.1847,384400.0
2005-10-25 10:00:00,6.61,6.62,6.57,6.6,636800.0,5.1847,5.1926,5.1534,5.1769,636800.0
2005-10-25 10:30:00,6.6,6.61,6.55,6.56,263200.0,5.1769,5.1847,5.1377,5.1455,263200.0
2005-10-25 11:00:00,6.56,6.56,6.5,6.52,251200.0,5.1455,5.1455,5.0984,5.1141,251200.0
2005-10-25 11:30:00,6.51,6.53,6.47,6.47,190800.0,5.1063,5.122,5.0749,5.0749,190800.0
2005-10-25 12:00:00,6.48,6.52,6.46,6.47,173600.0,5.0828,5.1141,5.0671,5.0749,173600.0
2005-10-25 12:30:00,6.47,6.51,6.45,6.48,150400.0,5.0749,5.1063,5.0592,5.0828,150400.0
2005-10-25 13:00:00,6.48,6.51,6.48,6.5,184000.0,5.0828,5.1063,5.0828,5.0984,184000.0
2005-10-25 13:30:00,6.5,6.51,6.49,6.5,200000.0,5.0984,5.1063,5.0906,5.0984,200000.0
2005-10-25 14:00:00,6.49,6.51,6.48,6.5,265200.0,5.0906,5.1063,5.0828,5.0984,265200.0
2005-10-25 14:30:00,6.5,6.55,6.5,6.52,318800.0,5.0984,5.1377,5.0984,5.1141,318800.0
2005-10-25 15:00:00,6.52,6.53,6.5,6.52,266000.0,5.1141,5.122,5.0984,5.1141,266000.0
2005-10-25 15:30:00,6.52,6.56,6.52,6.56,539600.0,5.1141,5.1455,5.1141,5.1455,539600.0
2005-10-26 09:30:00,6.56,6.56,6.44,6.54,616800.0,5.1455,5.1455,5.0514,5.1298,616800.0
2005-10-26 10:00:00,6.54,6.6,6.53,6.59,326800.0,5.1298,5.1769,5.122,5.169,326800.0
2005-10-26 10:30:00,6.6,6.6,6.51,6.57,316000.0,5.1769,5.1769,5.1063,5.1534,316000.0
2005-10-26 11:00:00,6.57,6.57,6.51,6.52,697600.0,5.1534,5.1534,5.1063,5.1141,697600.0
2005-10-26 11:30:00,6.52,6.54,6.5,6.51,261200.0,5.1141,5.1298,5.0984,5.1063,261200.0
2005-10-26 12:00:00,6.51,6.53,6.49,6.52,180800.0,5.1063,5.122,5.0906,5.1141,180800.0
2005-10-26 12:30:00,6.52,6.53,6.49,6.53,125200.0,5.1141,5.122,5.0906,5.122,125200.0
2005-10-26 13:00:00,6.53,6.53,6.49,6.51,194400.0,5.122,5.122,5.0906,5.1063,194400.0
2005-10-26 13:30:00,6.51,6.53,6.48,6.49,164800.0,5.1063,5.122,5.0828,5.0906,164800.0
2005-10-26 14:00:00,6.49,6.53,6.49,6.5,302800.0,5.0906,5.122,5.0906,5.0984,302800.0
2005-10-26 14:30:00,6.5,6.52,6.49,6.51,324400.0,5.0984,5.1141,5.0906,5.1063,324400.0
2005-10-26 15:00:00,6.51,6.52,6.48,6.49,296000.0,5.1063,5.1141,5.0828,5.0906,296000.0
2005-10-26 15:30:00,6.49,6.5,6.43,6.43,681200.0,5.0906,5.0984,5.0435,5.0435,681200.0
2005-10-27 09:30:00,6.44,6.44,6.35,6.37,671600.0,5.0514,5.0514,4.9808,4.9965,671600.0
2005-10-27 10:00:00,6.37,6.38,6.35,6.37,455200.0,4.9965,5.0043,4.9808,4.9965,455200.0
2005-10-27 10:30:00,6.37,6.37,6.34,6.36,870800.0,4.9965,4.9965,4.9729,4.9886,870800.0
2005-10-27 11:00:00,6.36,6.37,6.33,6.36,648400.0,4.9886,4.9965,4.9651,4.9886,648400.0
2005-10-27 11:30:00,6.36,6.37,6.34,6.37,326400.0,4.9886,4.9965,4.9729,4.9965,326400.0
2005-10-27 12:00:00,6.37,6.38,6.36,6.36,350800.0,4.9965,5.0043,4.9886,4.9886,350800.0
2005-10-27 12:30:00,6.36,6.36,6.34,6.35,191600.0,4.9886,4.9886,4.9729,4.9808,191600.0
2005-10-27 13:00:00,6.35,6.36,6.33,6.33,404800.0,4.9808,4.9886,4.9651,4.9651,404800.0
2005-10-27 13:30:00,6.33,6.33,6.26,6.3,928400.0,4.9651,4.9651,4.9102,4.9416,928400.0
2005-10-27 14:00:00,6.3,6.31,6.28,6.28,195600.0,4.9416,4.9494,4.9259,4.9259,195600.0
2005-10-27 14:30:00,6.28,6.29,6.26,6.26,304400.0,4.9259,4.9337,4.9102,4.9102,304400.0
2005-10-27 15:00:00,6.26,6.27,6.24,6.24,551600.0,4.9102,4.918,4.8945,4.8945,551600.0
2005-10-27 15:30:00,6.24,6.25,6.22,6.22,740800.0,4.8945,4.9024,4.8788,4.8788,740800.0
2005-10-28 09:30:00,6.29,6.39,6.29,6.33,522400.0,4.9337,5.0122,4.9337,4.9651,522400.0
2005-10-28 10:00:00,6.33,6.36,6.3,6.36,367600.0,4.9651,4.9886,4.9416,4.9886,367600.0
2005-10-28 10:30:00,6.36,6.36,6.33,6.34,415200.0,4.9886,4.9886,4.9651,4.9729,415200.0
2005-10-28 11:00:00,6.34,6.41,6.34,6.4,464400.0,4.9729,5.0279,4.9729,5.02,464400.0
2005-10-28 11:30:00,6.4,6.42,6.38,6.41,502000.0,5.02,5.0357,5.0043,5.0279,502000.0
2005-10-28 12:00:00,6.41,6.43,6.38,6.4,345600.0,5.0279,5.0435,5.0043,5.02,345600.0
2005-10-28 12:30:00,6.39,6.39,6.36,6.37,167200.0,5.0122,5.0122,4.9886,4.9965,167200.0
2005-10-28 13:00:00,6.37,6.39,6.36,6.38,245200.0,4.9965,5.0122,4.9886,5.0043,245200.0
2005-10-28 13:30:00,6.38,6.43,6.38,6.41,196800.0,5.0043,5.0435,5.0043,5.0279,196800.0
2005-10-28 14:00:00,6.41,6.47,6.41,6.46,281600.0,5.0279,5.0749,5.0279,5.0671,281600.0
2005-10-28 14:30:00,6.46,6.48,6.45,6.46,526000.0,5.0671,5.0828,5.0592,5.0671,526000.0
2005-10-28 15:00:00,6.46,6.49,6.45,6.46,473200.0,5.0671,5.0906,5.0592,5.0671,473200.0
2005-10-28 15:30:00,6.46,6.47,6.43,6.47,1062400.0,5.0671,5.0749,5.0435,5.0749,1062400.0
2005-10-31 09:30:00,6.45,6.69,6.45,6.69,996000.0,5.0592,5.2475,5.0592,5.2475,996000.0
2005-10-31 10:00:00,6.69,6.75,6.67,6.7,2144800.0,5.2475,5.2945,5.2318,5.2553,2144800.0
2005-10-31 10:30:00,6.7,6.72,6.69,6.7,589600.0,5.2553,5.271,5.2475,5.2553,589600.0
2005-10-31 11:00:00,6.7,6.72,6.68,6.71,439600.0,5.2553,5.271,5.2396,5.2632,439600.0
2005-10-31 11:30:00,6.71,6.72,6.68,6.68,121200.0,5.2632,5.271,5.2396,5.2396,121200.0
2005-10-31 12:00:00,6.68,6.71,6.67,6.7,223600.0,5.2396,5.2632,5.2318,5.2553,223600.0
2005-10-31 12:30:00,6.71,6.71,6.67,6.67,585200.0,5.2632,5.2632,5.2318,5.2318,585200.0
2005-10-31 13:00:00,6.68,6.7,6.65,6.7,311200.0,5.2396,5.2553,5.2161,5.2553,311200.0
2005-10-31 13:30:00,6.7,6.75,6.7,6.7,715600.0,5.2553,5.2945,5.2553,5.2553,715600.0
2005-10-31 14:00:00,6.7,6.72,6.7,6.71,184400.0,5.2553,5.271,5.2553,5.2632,184400.0
2005-10-31 14:30:00,6.71,6.73,6.69,6.72,992400.0,5.2632,5.2789,5.2475,5.271,992400.0
2005-10-31 15:00:00,6.72,6.75,6.7,6.73,1117200.0,5.271,5.2945,5.2553,5.2789,1117200.0
2005-10-31 15:30:00,6.73,6.77,6.72,6.75,1519200.0,5.2789,5.3102,5.271,5.2945,1519200.0
2005-11-01 09:30:00,6.76,6.77,6.68,6.72,640400.0,5.3024,5.3102,5.2396,5.271,640400.0
2005-11-01 10:00:00,6.72,6.75,6.7,6.75,910400.0,5.271,5.2945,5.2553,5.2945,910400.0
2005-11-01 10:30:00,6.75,6.77,6.72,6.77,738000.0,5.2945,5.3102,5.271,5.3102,738000.0
2005-11-01 11:00:00,6.77,6.8,6.73,6.78,790400.0,5.3102,5.3338,5.2789,5.3181,790400.0
2005-11-01 11:30:00,6.78,6.78,6.74,6.78,478400.0,5.3181,5.3181,5.2867,5.3181,478400.0
2005-11-01 12:00:00,6.78,6.85,6.77,6.84,762000.0,5.3181,5.373,5.3102,5.3651,762000.0
2005-11-01 12:30:00,6.84,6.84,6.75,6.79,563600.0,5.3651,5.3651,5.2945,5.3259,563600.0
2005-11-01 13:00:00,6.8,6.83,6.77,6.78,486800.0,5.3338,5.3573,5.3102,5.3181,486800.0
2005-11-01 13:30:00,6.77,6.8,6.76,6.77,443200.0,5.3102,5.3338,5.3024,5.3102,443200.0
2005-11-01 14:00:00,6.76,6.79,6.75,6.78,697600.0,5.3024,5.3259,5.2945,5.3181,697600.0
2005-11-01 14:30:00,6.79,6.83,6.79,6.81,387200.0,5.3259,5.3573,5.3259,5.3416,387200.0
2005-11-01 15:00:00,6.81,6.83,6.79,6.82,798800.0,5.3416,5.3573,5.3259,5.3494,798800.0
2005-11-01 15:30:00,6.81,6.83,6.8,6.82,755600.0,5.3416,5.3573,5.3338,5.3494,755600.0
2005-11-02 09:30:00,6.74,6.91,6.74,6.87,832000.0,5.2867,5.42,5.2867,5.3887,832000.0
2005-11-02 10:00:00,6.87,6.92,6.87,6.88,411200.0,5.3887,5.4279,5.3887,5.3965,411200.0
2005-11-02 10:30:00,6.88,6.92,6.86,6.91,397600.0,5.3965,5.4279,5.3808,5.42,397600.0
2005-11-02 11:00:00,6.91,6.95,6.91,6.93,439600.0,5.42,5.4514,5.42,5.4357,439600.0
2005-11-02 11:30:00,6.93,6.95,6.91,6.93,728800.0,5.4357,5.4514,5.42,5.4357,728800.0
2005-11-02 12:00:00,6.93,6.98,6.91,6.95,708800.0,5.4357,5.4749,5.42,5.4514,708800.0
2005-11-02 12:30:00,6.95,7.02,6.94,6.98,532000.0,5.4514,5.5063,5.4436,5.4749,532000.0
2005-11-02 13:00:00,6.98,6.99,6.95,6.99,252800.0,5.4749,5.4828,5.4514,5.4828,252800.0
2005-11-02 13:30:00,6.99,6.99,6.98,6.98,164000.0,5.4828,5.4828,5.4749,5.4749,164000.0
2005-11-02 14:00:00,6.98,7.0,6.96,6.99,270000.0,5.4749,5.4906,5.4593,5.4828,270000.0
2005-11-02 14:30:00,6.99,6.99,6.96,6.97,255600.0,5.4828,5.4828,5.4593,5.4671,255600.0
2005-11-02 15:00:00,6.97,6.98,6.94,6.96,276800.0,5.4671,5.4749,5.4436,5.4593,276800.0
2005-11-02 15:30:00,6.96,7.0,6.95,6.99,1255200.0,5.4593,5.4906,5.4514,5.4828,1255200.0
2005-11-03 09:30:00,6.58,6.89,6.58,6.73,4302400.0,5.1612,5.4044,5.1612,5.2789,4302400.0
2005-11-03 10:00:00,6.73,6.78,6.67,6.75,2394800.0,5.2789,5.3181,5.2318,5.2945,2394800.0
2005-11-03 10:30:00,6.75,6.77,6.73,6.74,1496800.0,5.2945,5.3102,5.2789,5.2867,1496800.0
2005-11-03 11:00:00,6.74,6.75,6.71,6.72,635600.0,5.2867,5.2945,5.2632,5.271,635600.0
2005-11-03 11:30:00,6.73,6.73,6.69,6.7,1012400.0,5.2789,5.2789,5.2475,5.2553,1012400.0
2005-11-03 12:00:00,6.7,6.73,6.67,6.69,768400.0,5.2553,5.2789,5.2318,5.2475,768400.0
2005-11-03 12:30:00,6.68,6.7,6.64,6.64,903200.0,5.2396,5.2553,5.2083,5.2083,903200.0
2005-11-03 13:00:00,6.64,6.68,6.56,6.58,1158400.0,5.2083,5.2396,5.1455,5.1612,1158400.0
2005-11-03 13:30:00,6.58,6.59,6.54,6.55,1013200.0,5.1612,5.169,5.1298,5.1377,1013200.0
2005-11-03 14:00:00,6.55,6.56,6.53,6.54,628400.0,5.1377,5.1455,5.122,5.1298,628400.0
2005-11-03 14:30:00,6.54,6.54,6.5,6.51,1302800.0,5.1298,5.1298,5.0984,5.1063,1302800.0
2005-11-03 15:00:00,6.51,6.51,6.46,6.5,1631600.0,5.1063,5.1063,5.0671,5.0984,1631600.0
2005-11-03 15:30:00,6.51,6.53,6.47,6.48,1501200.0,5.1063,5.122,5.0749,5.0828,1501200.0
2005-11-04 09:30:00,6.5,6.52,6.39,6.41,1090400.0,5.0984,5.1141,5.0122,5.0279,1090400.0
2005-11-04 10:00:00,6.41,6.5,6.4,6.49,813200.0,5.0279,5.0984,5.02,5.0906,813200.0
2005-11-04 10:30:00,6.49,6.5,6.44,6.47,349200.0,5.0906,5.0984,5.0514,5.0749,349200.0
2005-11-04 11:00:00,6.46,6.48,6.41,6.43,472400.0,5.0671,5.0828,5.0279,5.0435,472400.0
2005-11-04 11:30:00,6.43,6.47,6.41,6.47,502000.0,5.0435,5.0749,5.0279,5.0749,502000.0
2005-11-04 12:00:00,6.47,6.48,6.42,6.48,621600.0,5.0749,5.0828,5.0357,5.0828,621600.0
2005-11-04 12:30:00,6.47,6.48,6.46,6.48,179200.0,5.0749,5.0828,5.0671,5.0828,179200.0
2005-11-04 13:00:00,6.48,6.48,6.44,6.46,168800.0,5.0828,5.0828,5.0514,5.0671,168800.0
2005-11-04 13:30:00,6.46,6.46,6.42,6.43,526000.0,5.0671,5.0671,5.0357,5.0435,526000.0
2005-11-04 14:00:00,6.43,6.43,6.41,6.43,298000.0,5.0435,5.0435,5.0279,5.0435,298000.0
2005-11-04 14:30:00,6.43,6.44,6.42,6.44,350000.0,5.0435,5.0514,5.0357,5.0514,350000.0
2005-11-04 15:00:00,6.44,6.45,6.43,6.45,289200.0,5.0514,5.0592,5.0435,5.0592,289200.0
2005-11-04 15:30:00,6.45,6.45,6.43,6.45,1067200.0,5.0592,5.0592,5.0435,5.0592,1067200.0
2005-11-07 09:30:00,6.45,6.5,6.4,6.44,474800.0,5.0592,5.0984,5.02,5.0514,474800.0
2005-11-07 10:00:00,6.44,6.44,6.42,6.42,433600.0,5.0514,5.0514,5.0357,5.0357,433600.0
2005-11-07 10:30:00,6.42,6.43,6.42,6.43,298800.0,5.0357,5.0435,5.0357,5.0435,298800.0
2005-11-07 11:00:00,6.43,6.46,6.42,6.46,445200.0,5.0435,5.0671,5.0357,5.0671,445200.0
2005-11-07 11:30:00,6.46,6.51,6.46,6.5,288800.0,5.0671,5.1063,5.0671,5.0984,288800.0
2005-11-07 12:00:00,6.5,6.5,6.44,6.45,451600.0,5.0984,5.0984,5.0514,5.0592,451600.0
2005-11-07 12:30:00,6.45,6.45,6.42,6.43,238800.0,5.0592,5.0592,5.0357,5.0435,238800.0
2005-11-07 13:00:00,6.43,6.43,6.41,6.41,290400.0,5.0435,5.0435,5.0279,5.0279,290400.0
2005-11-07 13:30:00,6.41,6.43,6.41,6.43,792800.0,5.0279,5.0435,5.0279,5.0435,792800.0
2005-11-07 14:00:00,6.43,6.46,6.41,6.45,471200.0,5.0435,5.0671,5.0279,5.0592,471200.0
2005-11-07 14:30:00,6.45,6.45,6.44,6.45,402800.0,5.0592,5.0592,5.0514,5.0592,402800.0
2005-11-07 15:00:00,6.45,6.45,6.41,6.41,467600.0,5.0592,5.0592,5.0279,5.0279,467600.0
2005-11-07 15:30:00,6.41,6.41,6.38,6.38,1452400.0,5.0279,5.0279,5.0043,5.0043,1452400.0
2005-11-08 09:30:00,6.4,6.44,6.29,6.34,422400.0,5.02,5.0514,4.9337,4.9729,422400.0
2005-11-08 10:00:00,6.34,6.35,6.31,6.34,250000.0,4.9729,4.9808,4.9494,4.9729,250000.0
2005-11-08 10:30:00,6.35,6.35,6.32,6.34,206800.0,4.9808,4.9808,4.9573,4.9729,206800.0
2005-11-08 11:00:00,6.34,6.36,6.32,6.35,286000.0,4.9729,4.9886,4.9573,4.9808,286000.0
2005-11-08 11:30:00,6.34,6.37,6.34,6.36,211600.0,4.9729,4.9965,4.9729,4.9886,211600.0
2005-11-08 12:00:00,6.36,6.36,6.33,6.34,86000.0,4.9886,4.9886,4.9651,4.9729,86000.0
2005-11-08 12:30:00,6.34,6.34,6.31,6.32,107600.0,4.9729,4.9729,4.9494,4.9573,107600.0
2005-11-08 13:00:00,6.32,6.34,6.31,6.33,176000.0,4.9573,4.9729,4.9494,4.9651,176000.0
2005-11-08 13:30:00,6.33,6.34,6.32,6.34,141600.0,4.9651,4.9729,4.9573,4.9729,141600.0
2005-11-08 14:00:00,6.34,6.35,6.33,6.35,233200.0,4.9729,4.9808,4.9651,4.9808,233200.0
2005-11-08 14:30:00,6.34,6.34,6.31,6.33,183600.0,4.9729,4.9729,4.9494,4.9651,183600.0
2005-11-08 15:00:00,6.33,6.34,6.32,6.34,190800.0,4.9651,4.9729,4.9573,4.9729,190800.0
2005-11-08 15:30:00,6.34,6.34,6.31,6.31,716400.0,4.9729,4.9729,4.9494,4.9494,716400.0
2005-11-09 09:30:00,6.33,6.34,6.25,6.25,350800.0,4.9651,4.9729,4.9024,4.9024,350800.0
2005-11-09 10:00:00,6.25,6.29,6.22,6.29,456000.0,4.9024,4.9337,4.8788,4.9337,456000.0
2005-11-09 10:30:00,6.29,6.35,6.29,6.33,374400.0,4.9337,4.9808,4.9337,4.9651,374400.0
2005-11-09 11:00:00,6.33,6.37,6.32,6.37,226400.0,4.9651,4.9965,4.9573,4.9965,226400.0
2005-11-09 11:30:00,6.37,6.37,6.35,6.36,183600.0,4.9965,4.9965,4.9808,4.9886,183600.0
2005-11-09 12:00:00,6.36,6.38,6.33,6.37,308400.0,4.9886,5.0043,4.9651,4.9965,308400.0
2005-11-09 12:30:00,6.37,6.39,6.36,6.39,189200.0,4.9965,5.0122,4.9886,5.0122,189200.0
2005-11-09 13:00:00,6.39,6.41,6.39,6.41,184400.0,5.0122,5.0279,5.0122,5.0279,184400.0
2005-11-09 13:30:00,6.41,6.42,6.4,6.41,248800.0,5.0279,5.0357,5.02,5.0279,248800.0
2005-11-09 14:00:00,6.41,6.41,6.38,6.4,250800.0,5.0279,5.0279,5.0043,5.02,250800.0
2005-11-09 14:30:00,6.4,6.41,6.37,6.38,160000.0,5.02,5.0279,4.9965,5.0043,160000.0
2005-11-09 15:00:00,6.38,6.4,6.38,6.4,184000.0,5.0043,5.02,5.0043,5.02,184000.0
2005-11-09 15:30:00,6.4,6.4,6.39,6.39,219600.0,5.02,5.02,5.0122,5.0122,219600.0
2005-11-10 09:30:00,6.4,6.42,6.35,6.38,256400.0,5.02,5.0357,4.9808,5.0043,256400.0
2005-11-10 10:00:00,6.38,6.4,6.33,6.34,448000.0,5.0043,5.02,4.9651,4.9729,448000.0
2005-11-10 10:30:00,6.34,6.39,6.33,6.39,193600.0,4.9729,5.0122,4.9651,5.0122,193600.0
2005-11-10 11:00:00,6.4,6.4,6.36,6.37,201200.0,5.02,5.02,4.9886,4.9965,201200.0
2005-11-10 11:30:00,6.37,6.38,6.35,6.38,876000.0,4.9965,5.0043,4.9808,5.0043,876000.0
2005-11-10 12:00:00,6.38,6.38,6.36,6.36,164400.0,5.0043,5.0043,4.9886,4.9886,164400.0
2005-11-10 12:30:00,6.36,6.38,6.36,6.37,151200.0,4.9886,5.0043,4.9886,4.9965,151200.0
2005-11-10 13:00:00,6.37,6.39,6.36,6.38,623200.0,4.9965,5.0122,4.9886,5.0043,623200.0
2005-11-10 13:30:00,6.38,6.41,5.89,6.4,679200.0,5.0043,5.0279,4.62,5.02,679200.0
2005-11-10 14:00:00,6.41,6.46,6.4,6.44,505600.0,5.0279,5.0671,5.02,5.0514,505600.0
2005-11-10 14:30:00,6.44,6.49,6.44,6.49,473600.0,5.0514,5.0906,5.0514,5.0906,473600.0
2005-11-10 15:00:00,6.49,6.49,6.46,6.48,295600.0,5.0906,5.0906,5.0671,5.0828,295600.0
2005-11-10 15:30:00,6.48,6.5,6.48,6.5,1084400.0,5.0828,5.0984,5.0828,5.0984,1084400.0
2005-11-11 09:30:00,6.5,6.56,6.47,6.5,810800.0,5.0984,5.1455,5.0749,5.0984,810800.0
2005-11-11 10:00:00,6.5,6.52,6.49,6.5,520800.0,5.0984,5.1141,5.0906,5.0984,520800.0
2005-11-11 10:30:00,6.49,6.52,6.49,6.52,144800.0,5.0906,5.1141,5.0906,5.1141,144800.0
2005-11-11 11:00:00,6.52,6.54,6.5,6.5,227200.0,5.1141,5.1298,5.0984,5.0984,227200.0
2005-11-11 11:30:00,6.5,6.51,6.5,6.51,106800.0,5.0984,5.1063,5.0984,5.1063,106800.0
2005-11-11 12:00:00,6.51,6.51,6.5,6.5,126800.0,5.1063,5.1063,5.0984,5.0984,126800.0
2005-11-11 12:30:00,6.5,6.5,6.49,6.5,125600.0,5.0984,5.0984,5.0906,5.0984,125600.0
2005-11-11 13:00:00,6.5,6.51,6.5,6.5,121600.0,5.0984,5.1063,5.0984,5.0984,121600.0
2005-11-11 13:30:00,6.5,6.51,6.5,6.5,203600.0,5.0984,5.1063,5.0984,5.0984,203600.0
2005-11-11 14:00:00,6.5,6.51,6.5,6.5,130400.0,5.0984,5.1063,5.0984,5.0984,130400.0
2005-11-11 14:30:00,6.5,6.51,6.49,6.5,320000.0,5.0984,5.1063,5.0906,5.0984,320000.0
2005-11-11 15:00:00,6.5,6.51,6.5,6.5,222000.0,5.0984,5.1063,5.0984,5.0984,222000.0
2005-11-11 15:30:00,6.5,6.52,6.5,6.52,446800.0,5.0984,5.1141,5.0984,5.1141,446800.0
2005-11-14 09:30:00,6.52,6.55,6.5,6.55,212800.0,5.1141,5.1377,5.0984,5.1377,212800.0
2005-11-14 10:00:00,6.55,6.58,6.55,6.58,386400.0,5.1377,5.1612,5.1377,5.1612,386400.0
2005-11-14 10:30:00,6.58,6.58,6.55,6.57,481200.0,5.1612,5.1612,5.1377,5.1534,481200.0
2005-11-14 11:00:00,6.56,6.57,6.55,6.55,556400.0,5.1455,5.1534,5.1377,5.1377,556400.0
2005-11-14 11:30:00,6.55,6.56,6.53,6.56,202400.0,5.1377,5.1455,5.122,5.1455,202400.0
2005-11-14 12:00:00,6.56,6.58,6.56,6.58,165600.0,5.1455,5.1612,5.1455,5.1612,165600.0
2005-11-14 12:30:00,6.58,6.58,6.56,6.56,233200.0,5.1612,5.1612,5.1455,5.1455,233200.0
2005-11-14 13:00:00,6.56,6.57,6.54,6.56,243600.0,5.1455,5.1534,5.1298,5.1455,243600.0
2005-11-14 13:30:00,6.56,6.57,6.56,6.56,128000.0,5.1455,5.1534,5.1455,5.1455,128000.0
2005-11-14 14:00:00,6.57,6.57,6.55,6.56,230400.0,5.1534,5.1534,5.1377,5.1455,230400.0
2005-11-14 14:30:00,6.57,6.57,6.55,6.55,352000.0,5.1534,5.1534,5.1377,5.1377,352000.0
2005-11-14 15:00:00,6.56,6.56,6.55,6.56,341600.0,5.1455,5.1455,5.1377,5.1455,341600.0
2005-11-14 15:30:00,6.55,6.57,6.55,6.57,818800.0,5.1377,5.1534,5.1377,5.1534,818800.0
2005-11-15 09:30:00,6.43,6.44,6.28,6.31,1142400.0,5.0435,5.0514,4.9259,4.9494,1142400.0
2005-11-15 10:00:00,6.3,6.43,6.28,6.42,935200.0,4.9416,5.0435,4.9259,5.0357,935200.0
2005-11-15 10:30:00,6.42,6.43,6.38,6.41,880800.0,5.0357,5.0435,5.0043,5.0279,880800.0
2005-11-15 11:00:00,6.41,6.47,6.41,6.47,660400.0,5.0279,5.0749,5.0279,5.0749,660400.0
2005-11-15 11:30:00,6.47,6.48,6.44,6.48,487200.0,5.0749,5.0828,5.0514,5.0828,487200.0
2005-11-15 12:00:00,6.48,6.53,6.37,6.37,1582000.0,5.0828,5.122,4.9965,4.9965,1582000.0
2005-11-15 12:30:00,6.37,6.43,6.33,6.42,528800.0,4.9965,5.0435,4.9651,5.0357,528800.0
2005-11-15 13:00:00,6.42,6.43,6.33,6.33,187600.0,5.0357,5.0435,4.9651,4.9651,187600.0
2005-11-15 13:30:00,6.33,6.37,6.3,6.3,286800.0,4.9651,4.9965,4.9416,4.9416,286800.0
2005-11-15 14:00:00,6.3,6.32,6.28,6.32,321600.0,4.9416,4.9573,4.9259,4.9573,321600.0
2005-11-15 14:30:00,6.32,6.34,6.28,6.28,290800.0,4.9573,4.9729,4.9259,4.9259,290800.0
2005-11-15 15:00:00,6.28,6.3,6.26,6.29,458400.0,4.9259,4.9416,4.9102,4.9337,458400.0
2005-11-15 15:30:00,6.29,6.33,6.27,6.3,788000.0,4.9337,4.9651,4.918,4.9416,788000.0
2005-11-16 09:30:00,6.29,6.33,6.29,6.33,553600.0,4.9337,4.9651,4.9337,4.9651,553600.0
2005-11-16 10:00:00,6.33,6.33,6.28,6.28,518800.0,4.9651,4.9651,4.9259,4.9259,518800.0
2005-11-16 10:30:00,6.28,6.33,6.27,6.32,430400.0,4.9259,4.9651,4.918,4.9573,430400.0
2005-11-16 11:00:00,6.32,6.32,6.29,6.3,248800.0,4.9573,4.9573,4.9337,4.9416,248800.0
2005-11-16 11:30:00,6.3,6.34,6.3,6.33,224000.0,4.9416,4.9729,4.9416,4.9651,224000.0
2005-11-16 12:00:00,6.33,6.34,6.32,6.33,461200.0,4.9651,4.9729,4.9573,4.9651,461200.0
2005-11-16 12:30:00,6.33,6.34,6.32,6.33,201600.0,4.9651,4.9729,4.9573,4.9651,201600.0
2005-11-16 13:00:00,6.32,6.33,6.31,6.31,639600.0,4.9573,4.9651,4.9494,4.9494,639600.0
2005-11-16 13:30:00,6.31,6.33,6.29,6.33,602400.0,4.9494,4.9651,4.9337,4.9651,602400.0
2005-11-16 14:00:00,6.32,6.33,6.31,6.31,318400.0,4.9573,4.9651,4.9494,4.9494,318400.0
2005-11-16 14:30:00,6.31,6.31,6.28,6.29,846800.0,4.9494,4.9494,4.9259,4.9337,846800.0
2005-11-16 15:00:00,6.29,6.29,6.28,6.29,610400.0,4.9337,4.9337,4.9259,4.9337,610400.0
2005-11-16 15:30:00,6.29,6.3,6.26,6.26,1676400.0,4.9337,4.9416,4.9102,4.9102,1676400.0
2005-11-17 09:30:00,6.26,6.4,6.26,6.4,1383200.0,4.9102,5.02,4.9102,5.02,1383200.0
2005-11-17 10:00:00,6.4,6.45,6.38,6.41,657200.0,5.02,5.0592,5.0043,5.0279,657200.0
2005-11-17 10:30:00,6.41,6.43,6.38,6.43,473200.0,5.0279,5.0435,5.0043,5.0435,473200.0
2005-11-17 11:00:00,6.43,6.46,6.42,6.45,452800.0,5.0435,5.0671,5.0357,5.0592,452800.0
2005-11-17 11:30:00,6.45,6.45,6.42,6.43,215600.0,5.0592,5.0592,5.0357,5.0435,215600.0
2005-11-17 12:00:00,6.43,6.44,6.41,6.42,246400.0,5.0435,5.0514,5.0279,5.0357,246400.0
2005-11-17 12:30:00,6.42,6.43,6.42,6.43,150400.0,5.0357,5.0435,5.0357,5.0435,150400.0
2005-11-17 13:00:00,6.43,6.43,6.42,6.43,135200.0,5.0435,5.0435,5.0357,5.0435,135200.0
2005-11-17 13:30:00,6.43,6.43,6.39,6.42,240000.0,5.0435,5.0435,5.0122,5.0357,240000.0
2005-11-17 14:00:00,6.42,6.43,6.4,6.43,323200.0,5.0357,5.0435,5.02,5.0435,323200.0
2005-11-17 14:30:00,6.43,6.43,6.4,6.43,186400.0,5.0435,5.0435,5.02,5.0435,186400.0
2005-11-17 15:00:00,6.43,6.47,6.43,6.46,359600.0,5.0435,5.0749,5.0435,5.0671,359600.0
2005-11-17 15:30:00,6.46,6.5,6.46,6.5,748800.0,5.0671,5.0984,5.0671,5.0984,748800.0
2005-11-18 09:30:00,6.58,6.6,6.47,6.51,1764000.0,5.1612,5.1769,5.0749,5.1063,1764000.0
2005-11-18 10:00:00,6.51,6.54,6.45,6.46,287600.0,5.1063,5.1298,5.0592,5.0671,287600.0
2005-11-18 10:30:00,6.45,6.47,6.43,6.43,316000.0,5.0592,5.0749,5.0435,5.0435,316000.0
2005-11-18 11:00:00,6.43,6.45,6.4,6.4,450800.0,5.0435,5.0592,5.02,5.02,450800.0
2005-11-18 11:30:00,6.4,6.46,6.37,6.43,328800.0,5.02,5.0671,4.9965,5.0435,328800.0
2005-11-18 12:00:00,6.43,6.45,6.43,6.44,177200.0,5.0435,5.0592,5.0435,5.0514,177200.0
2005-11-18 12:30:00,6.43,6.44,6.43,6.44,94400.0,5.0435,5.0514,5.0435,5.0514,94400.0
2005-11-18 13:00:00,6.44,6.49,6.42,6.43,409600.0,5.0514,5.0906,5.0357,5.0435,409600.0
2005-11-18 13:30:00,6.43,6.44,6.39,6.4,370000.0,5.0435,5.0514,5.0122,5.02,370000.0
2005-11-18 14:00:00,6.4,6.44,6.4,6.42,187200.0,5.02,5.0514,5.02,5.0357,187200.0
2005-11-18 14:30:00,6.42,6.44,6.41,6.44,245600.0,5.0357,5.0514,5.0279,5.0514,245600.0
2005-11-18 15:00:00,6.44,6.44,6.43,6.43,225600.0,5.0514,5.0514,5.0435,5.0435,225600.0
2005-11-18 15:30:00,6.43,6.49,6.41,6.47,1693200.0,5.0435,5.0906,5.0279,5.0749,1693200.0
2005-11-21 09:30:00,6.41,6.45,6.37,6.38,758400.0,5.0279,5.0592,4.9965,5.0043,758400.0
2005-11-21 10:00:00,6.38,6.4,6.38,6.4,622800.0,5.0043,5.02,5.0043,5.02,622800.0
2005-11-21 10:30:00,6.4,6.44,6.39,6.41,570400.0,5.02,5.0514,5.0122,5.0279,570400.0
2005-11-21 11:00:00,6.42,6.45,6.42,6.43,268000.0,5.0357,5.0592,5.0357,5.0435,268000.0
2005-11-21 11:30:00,6.43,6.43,6.4,6.43,191600.0,5.0435,5.0435,5.02,5.0435,191600.0
2005-11-21 12:00:00,6.42,6.46,6.42,6.45,148800.0,5.0357,5.0671,5.0357,5.0592,148800.0
2005-11-21 12:30:00,6.45,6.49,6.44,6.49,204400.0,5.0592,5.0906,5.0514,5.0906,204400.0
2005-11-21 13:00:00,6.48,6.5,6.47,6.5,210000.0,5.0828,5.0984,5.0749,5.0984,210000.0
2005-11-21 13:30:00,6.5,6.55,6.5,6.54,491200.0,5.0984,5.1377,5.0984,5.1298,491200.0
2005-11-21 14:00:00,6.54,6.57,6.54,6.56,451600.0,5.1298,5.1534,5.1298,5.1455,451600.0
2005-11-21 14:30:00,6.57,6.57,6.55,6.55,166400.0,5.1534,5.1534,5.1377,5.1377,166400.0
2005-11-21 15:00:00,6.55,6.57,6.55,6.57,486400.0,5.1377,5.1534,5.1377,5.1534,486400.0
2005-11-21 15:30:00,6.57,6.61,6.56,6.6,1116400.0,5.1534,5.1847,5.1455,5.1769,1116400.0
2005-11-22 09:30:00,6.54,6.59,6.49,6.57,1454000.0,5.1298,5.169,5.0906,5.1534,1454000.0
2005-11-22 10:00:00,6.57,6.63,6.56,6.62,1238800.0,5.1534,5.2004,5.1455,5.1926,1238800.0
2005-11-22 10:30:00,6.62,6.63,6.55,6.6,716000.0,5.1926,5.2004,5.1377,5.1769,716000.0
2005-11-22 11:00:00,6.6,6.6,6.56,6.58,240800.0,5.1769,5.1769,5.1455,5.1612,240800.0
2005-11-22 11:30:00,6.58,6.59,6.57,6.58,274800.0,5.1612,5.169,5.1534,5.1612,274800.0
2005-11-22 12:00:00,6.58,6.62,6.56,6.57,221200.0,5.1612,5.1926,5.1455,5.1534,221200.0
2005-11-22 12:30:00,6.57,6.57,6.56,6.56,121600.0,5.1534,5.1534,5.1455,5.1455,121600.0
2005-11-22 13:00:00,6.57,6.59,6.55,6.55,228000.0,5.1534,5.169,5.1377,5.1377,228000.0
2005-11-22 13:30:00,6.55,6.56,6.52,6.53,314000.0,5.1377,5.1455,5.1141,5.122,314000.0
2005-11-22 14:00:00,6.53,6.57,6.53,6.56,298800.0,5.122,5.1534,5.122,5.1455,298800.0
2005-11-22 14:30:00,6.56,6.59,6.55,6.58,192800.0,5.1455,5.169,5.1377,5.1612,192800.0
2005-11-22 15:00:00,6.59,6.62,6.57,6.62,383200.0,5.169,5.1926,5.1534,5.1926,383200.0
2005-11-22 15:30:00,6.62,6.63,6.6,6.61,565200.0,5.1926,5.2004,5.1769,5.1847,565200.0
2005-11-23 09:30:00,6.57,6.67,6.57,6.65,343600.0,5.1534,5.2318,5.1534,5.2161,343600.0
2005-11-23 10:00:00,6.64,6.65,6.59,6.6,291600.0,5.2083,5.2161,5.169,5.1769,291600.0
2005-11-23 10:30:00,6.6,6.65,6.6,6.64,229600.0,5.1769,5.2161,5.1769,5.2083,229600.0
2005-11-23 11:00:00,6.64,6.69,6.64,6.68,380000.0,5.2083,5.2475,5.2083,5.2396,380000.0
2005-11-23 11:30:00,6.68,6.69,6.66,6.66,111200.0,5.2396,5.2475,5.2239,5.2239,111200.0
2005-11-23 12:00:00,6.67,6.67,6.66,6.66,86400.0,5.2318,5.2318,5.2239,5.2239,86400.0
2005-11-23 12:30:00,6.66,6.68,6.66,6.68,114800.0,5.2239,5.2396,5.2239,5.2396,114800.0
2005-11-23 13:00:00,6.68,6.68,6.68,6.68,70800.0,5.2396,5.2396,5.2396,5.2396,70800.0
2005-11-23 13:30:00,6.68,6.68,6.67,6.68,134800.0,5.2396,5.2396,5.2318,5.2396,134800.0
2005-11-23 14:00:00,6.68,6.72,6.68,6.7,247200.0,5.2396,5.271,5.2396,5.2553,247200.0
2005-11-23 14:30:00,6.71,6.71,6.7,6.71,174800.0,5.2632,5.2632,5.2553,5.2632,174800.0
2005-11-23 15:00:00,6.71,6.71,6.68,6.69,405200.0,5.2632,5.2632,5.2396,5.2475,405200.0
2005-11-23 15:30:00,6.69,6.7,6.68,6.7,864400.0,5.2475,5.2553,5.2396,5.2553,864400.0
2005-11-25 09:30:00,6.67,6.7,6.59,6.64,258400.0,5.2318,5.2553,5.169,5.2083,258400.0
2005-11-25 10:00:00,6.65,6.68,6.65,6.67,277600.0,5.2161,5.2396,5.2161,5.2318,277600.0
2005-11-25 10:30:00,6.66,6.77,6.66,6.74,381200.0,5.2239,5.3102,5.2239,5.2867,381200.0
2005-11-25 11:00:00,6.74,6.74,6.7,6.71,286400.0,5.2867,5.2867,5.2553,5.2632,286400.0
2005-11-25 11:30:00,6.71,6.75,6.7,6.75,197600.0,5.2632,5.2945,5.2553,5.2945,197600.0
2005-11-25 12:00:00,6.75,6.75,6.74,6.75,376800.0,5.2945,5.2945,5.2867,5.2945,376800.0
2005-11-25 12:30:00,6.75,6.76,6.75,6.75,333600.0,5.2945,5.3024,5.2945,5.2945,333600.0
2005-11-25 13:00:00,6.75,6.75,6.75,6.75,64400.0,5.2945,5.2945,5.2945,5.2945,64400.0
2005-11-25 13:30:00,6.75,6.75,6.75,6.75,0.0,5.2945,5.2945,5.2945,5.2945,0.0
2005-11-25 14:00:00,6.75,6.75,6.75,6.75,0.0,5.2945,5.2945,5.2945,5.2945,0.0
2005-11-25 14:30:00,6.75,6.75,6.75,6.75,0.0,5.2945,5.2945,5.2945,5.2945,0.0
2005-11-25 15:00:00,6.75,6.75,6.75,6.75,0.0,5.2945,5.2945,5.2945,5.2945,0.0
2005-11-28 09:30:00,6.74,6.79,6.69,6.79,1184800.0,5.2867,5.3259,5.2475,5.3259,1184800.0
2005-11-28 10:00:00,6.79,6.83,6.76,6.78,633200.0,5.3259,5.3573,5.3024,5.3181,633200.0
2005-11-28 10:30:00,6.78,6.85,6.78,6.81,590800.0,5.3181,5.373,5.3181,5.3416,590800.0
2005-11-28 11:00:00,6.81,6.83,6.79,6.81,431200.0,5.3416,5.3573,5.3259,5.3416,431200.0
2005-11-28 11:30:00,6.81,6.86,6.8,6.83,619600.0,5.3416,5.3808,5.3338,5.3573,619600.0
2005-11-28 12:00:00,6.83,6.85,6.81,6.83,696400.0,5.3573,5.373,5.3416,5.3573,696400.0
2005-11-28 12:30:00,6.83,6.83,6.77,6.77,225200.0,5.3573,5.3573,5.3102,5.3102,225200.0
2005-11-28 13:00:00,6.77,6.79,6.76,6.78,472000.0,5.3102,5.3259,5.3024,5.3181,472000.0
2005-11-28 13:30:00,6.79,6.83,6.78,6.83,254000.0,5.3259,5.3573,5.3181,5.3573,254000.0
2005-11-28 14:00:00,6.83,6.86,6.82,6.84,348400.0,5.3573,5.3808,5.3494,5.3651,348400.0
2005-11-28 14:30:00,6.84,6.84,6.8,6.82,351200.0,5.3651,5.3651,5.3338,5.3494,351200.0
2005-11-28 15:00:00,6.82,6.83,6.81,6.81,722800.0,5.3494,5.3573,5.3416,5.3416,722800.0
2005-11-28 15:30:00,6.81,6.82,6.77,6.78,746400.0,5.3416,5.3494,5.3102,5.3181,746400.0
2005-11-29 09:30:00,6.81,6.88,6.78,6.86,396400.0,5.3416,5.3965,5.3181,5.3808,396400.0
2005-11-29 10:00:00,6.87,6.94,6.87,6.89,428400.0,5.3887,5.4436,5.3887,5.4044,428400.0
2005-11-29 10:30:00,6.89,6.93,6.88,6.91,424000.0,5.4044,5.4357,5.3965,5.42,424000.0
2005-11-29 11:00:00,6.91,6.92,6.88,6.88,370400.0,5.42,5.4279,5.3965,5.3965,370400.0
2005-11-29 11:30:00,6.88,6.96,6.88,6.92,557600.0,5.3965,5.4593,5.3965,5.4279,557600.0
2005-11-29 12:00:00,6.92,6.93,6.88,6.9,339600.0,5.4279,5.4357,5.3965,5.4122,339600.0
2005-11-29 12:30:00,6.9,6.93,6.89,6.91,360800.0,5.4122,5.4357,5.4044,5.42,360800.0
2005-11-29 13:00:00,6.9,6.93,6.9,6.9,452800.0,5.4122,5.4357,5.4122,5.4122,452800.0
2005-11-29 13:30:00,6.9,6.9,6.86,6.89,373600.0,5.4122,5.4122,5.3808,5.4044,373600.0
2005-11-29 14:00:00,6.89,6.9,6.89,6.89,211200.0,5.4044,5.4122,5.4044,5.4044,211200.0
2005-11-29 14:30:00,6.89,6.94,6.89,6.93,674800.0,5.4044,5.4436,5.4044,5.4357,674800.0
2005-11-29 15:00:00,6.93,6.95,6.92,6.93,714800.0,5.4357,5.4514,5.4279,5.4357,714800.0
2005-11-29 15:30:00,6.93,6.93,6.88,6.9,1149200.0,5.4357,5.4357,5.3965,5.4122,1149200.0
2005-11-30 09:30:00,6.87,6.98,6.85,6.92,399600.0,5.3887,5.4749,5.373,5.4279,399600.0
2005-11-30 10:00:00,6.93,6.94,6.88,6.93,410400.0,5.4357,5.4436,5.3965,5.4357,410400.0
2005-11-30 10:30:00,6.93,6.97,6.91,6.97,428000.0,5.4357,5.4671,5.42,5.4671,428000.0
2005-11-30 11:00:00,6.97,6.97,6.92,6.93,187200.0,5.4671,5.4671,5.4279,5.4357,187200.0
2005-11-30 11:30:00,6.93,6.95,6.9,6.95,240400.0,5.4357,5.4514,5.4122,5.4514,240400.0
2005-11-30 12:00:00,6.95,6.95,6.91,6.92,187200.0,5.4514,5.4514,5.42,5.4279,187200.0
2005-11-30 12:30:00,6.92,6.95,6.92,6.94,187600.0,5.4279,5.4514,5.4279,5.4436,187600.0
2005-11-30 13:00:00,6.95,6.95,6.93,6.93,252000.0,5.4514,5.4514,5.4357,5.4357,252000.0
2005-11-30 13:30:00,6.93,6.93,6.91,6.92,248800.0,5.4357,5.4357,5.42,5.4279,248800.0
2005-11-30 14:00:00,6.92,6.94,6.91,6.91,390400.0,5.4279,5.4436,5.42,5.42,390400.0
2005-11-30 14:30:00,6.91,6.91,6.89,6.9,269200.0,5.42,5.42,5.4044,5.4122,269200.0
2005-11-30 15:00:00,6.9,6.9,6.88,6.88,550800.0,5.4122,5.4122,5.3965,5.3965,550800.0
2005-11-30 15:30:00,6.88,6.88,6.85,6.88,1056800.0,5.3965,5.3965,5.373,5.3965,1056800.0
2005-12-01 09:30:00,6.9,6.99,6.88,6.91,1780000.0,5.4122,5.4828,5.3965,5.42,1780000.0
2005-12-01 10:00:00,6.91,6.92,6.83,6.84,896800.0,5.42,5.4279,5.3573,5.3651,896800.0
2005-12-01 10:30:00,6.84,6.98,6.8,6.88,1161200.0,5.3651,5.4749,5.3338,5.3965,1161200.0
2005-12-01 11:00:00,6.88,6.88,6.84,6.85,370800.0,5.3965,5.3965,5.3651,5.373,370800.0
2005-12-01 11:30:00,6.85,6.88,6.84,6.87,256000.0,5.373,5.3965,5.3651,5.3887,256000.0
2005-12-01 12:00:00,6.87,6.88,6.86,6.87,165600.0,5.3887,5.3965,5.3808,5.3887,165600.0
2005-12-01 12:30:00,6.87,6.89,6.87,6.89,379200.0,5.3887,5.4044,5.3887,5.4044,379200.0
2005-12-01 13:00:00,6.89,6.95,6.89,6.93,334000.0,5.4044,5.4514,5.4044,5.4357,334000.0
2005-12-01 13:30:00,6.94,6.97,6.93,6.93,338000.0,5.4436,5.4671,5.4357,5.4357,338000.0
2005-12-01 14:00:00,6.93,6.93,6.9,6.9,206400.0,5.4357,5.4357,5.4122,5.4122,206400.0
2005-12-01 14:30:00,6.9,6.93,6.9,6.93,310000.0,5.4122,5.4357,5.4122,5.4357,310000.0
2005-12-01 15:00:00,6.92,6.97,6.92,6.96,304800.0,5.4279,5.4671,5.4279,5.4593,304800.0
2005-12-01 15:30:00,6.96,6.96,6.95,6.96,496000.0,5.4593,5.4593,5.4514,5.4593,496000.0
2005-12-02 09:30:00,6.85,6.96,6.83,6.95,446800.0,5.373,5.4593,5.3573,5.4514,446800.0
2005-12-02 10:00:00,6.93,7.08,6.93,7.08,871600.0,5.4357,5.5534,5.4357,5.5534,871600.0
2005-12-02 10:30:00,7.08,7.09,7.02,7.02,650800.0,5.5534,5.5612,5.5063,5.5063,650800.0
2005-12-02 11:00:00,7.02,7.02,7.0,7.01,209200.0,5.5063,5.5063,5.4906,5.4985,209200.0
2005-12-02 11:30:00,7.01,7.01,6.99,7.0,250400.0,5.4985,5.4985,5.4828,5.4906,250400.0
2005-12-02 12:00:00,7.0,7.0,6.95,6.95,196400.0,5.4906,5.4906,5.4514,5.4514,196400.0
2005-12-02 12:30:00,6.95,6.96,6.93,6.93,253200.0,5.4514,5.4593,5.4357,5.4357,253200.0
2005-12-02 13:00:00,6.93,6.94,6.92,6.93,154800.0,5.4357,5.4436,5.4279,5.4357,154800.0
2005-12-02 13:30:00,6.93,6.95,6.91,6.92,392800.0,5.4357,5.4514,5.42,5.4279,392800.0
2005-12-02 14:00:00,6.91,6.93,6.91,6.93,276000.0,5.42,5.4357,5.42,5.4357,276000.0
2005-12-02 14:30:00,6.93,6.95,6.91,6.93,154400.0,5.4357,5.4514,5.42,5.4357,154400.0
2005-12-02 15:00:00,6.93,7.0,6.93,7.0,532800.0,5.4357,5.4906,5.4357,5.4906,532800.0
2005-12-02 15:30:00,7.0,7.03,6.98,7.0,1618800.0,5.4906,5.5142,5.4749,5.4906,1618800.0
2005-12-05 09:30:00,6.93,7.0,6.91,6.95,292800.0,5.4474,5.5024,5.4317,5.4631,292800.0
2005-12-05 10:00:00,6.96,6.97,6.93,6.95,1473600.0,5.471,5.4788,5.4474,5.4631,1473600.0
2005-12-05 10:30:00,6.95,6.97,6.91,6.95,623600.0,5.4631,5.4788,5.4317,5.4631,623600.0
2005-12-05 11:00:00,6.95,6.97,6.94,6.97,459200.0,5.4631,5.4788,5.4552,5.4788,459200.0
2005-12-05 11:30:00,6.97,6.98,6.96,6.97,234800.0,5.4788,5.4867,5.471,5.4788,234800.0
2005-12-05 12:00:00,6.96,6.97,6.95,6.96,155200.0,5.471,5.4788,5.4631,5.471,155200.0
2005-12-05 12:30:00,6.96,6.99,6.94,6.94,333600.0,5.471,5.4945,5.4552,5.4552,333600.0
2005-12-05 13:00:00,6.94,6.96,6.94,6.95,546400.0,5.4552,5.471,5.4552,5.4631,546400.0
2005-12-05 13:30:00,6.95,6.95,6.94,6.94,200400.0,5.4631,5.4631,5.4552,5.4552,200400.0
2005-12-05 14:00:00,6.94,6.96,6.94,6.95,542000.0,5.4552,5.471,5.4552,5.4631,542000.0
2005-12-05 14:30:00,6.95,6.97,6.95,6.97,318800.0,5.4631,5.4788,5.4631,5.4788,318800.0
2005-12-05 15:00:00,6.97,7.01,6.95,6.99,282400.0,5.4788,5.5103,5.4631,5.4945,282400.0
2005-12-05 15:30:00,6.99,7.03,6.99,7.02,498000.0,5.4945,5.526,5.4945,5.5181,498000.0
2005-12-06 09:30:00,7.01,7.04,6.96,6.96,425200.0,5.5103,5.5338,5.471,5.471,425200.0
2005-12-06 10:00:00,6.95,6.99,6.91,6.97,312800.0,5.4631,5.4945,5.4317,5.4788,312800.0
2005-12-06 10:30:00,6.97,6.97,6.94,6.94,193600.0,5.4788,5.4788,5.4552,5.4552,193600.0
2005-12-06 11:00:00,6.95,6.95,6.91,6.93,324800.0,5.4631,5.4631,5.4317,5.4474,324800.0
2005-12-06 11:30:00,6.93,6.94,6.89,6.89,295200.0,5.4474,5.4552,5.4159,5.4159,295200.0
2005-12-06 12:00:00,6.89,6.93,6.89,6.91,323600.0,5.4159,5.4474,5.4159,5.4317,323600.0
2005-12-06 12:30:00,6.91,6.93,6.9,6.93,206000.0,5.4317,5.4474,5.4238,5.4474,206000.0
2005-12-06 13:00:00,6.93,6.95,6.93,6.94,95600.0,5.4474,5.4631,5.4474,5.4552,95600.0
2005-12-06 13:30:00,6.94,6.96,6.94,6.94,155200.0,5.4552,5.471,5.4552,5.4552,155200.0
2005-12-06 14:00:00,6.94,6.95,6.92,6.92,198000.0,5.4552,5.4631,5.4395,5.4395,198000.0
2005-12-06 14:30:00,6.92,6.94,6.9,6.93,456400.0,5.4395,5.4552,5.4238,5.4474,456400.0
2005-12-06 15:00:00,6.93,6.93,6.87,6.88,375200.0,5.4474,5.4474,5.4002,5.4081,375200.0
2005-12-06 15:30:00,6.88,6.91,6.88,6.88,773200.0,5.4081,5.4317,5.4081,5.4081,773200.0
2005-12-07 09:30:00,6.91,6.95,6.85,6.95,345600.0,5.4317,5.4631,5.3845,5.4631,345600.0
2005-12-07 10:00:00,6.94,6.96,6.91,6.93,277200.0,5.4552,5.471,5.4317,5.4474,277200.0
2005-12-07 10:30:00,6.93,6.97,6.91,6.91,216400.0,5.4474,5.4788,5.4317,5.4317,216400.0
2005-12-07 11:00:00,6.92,6.94,6.91,6.93,231200.0,5.4395,5.4552,5.4317,5.4474,231200.0
2005-12-07 11:30:00,6.93,6.95,6.91,6.92,205600.0,5.4474,5.4631,5.4317,5.4395,205600.0
2005-12-07 12:00:00,6.92,6.95,6.91,6.93,169600.0,5.4395,5.4631,5.4317,5.4474,169600.0
2005-12-07 12:30:00,6.93,6.93,6.91,6.92,98800.0,5.4474,5.4474,5.4317,5.4395,98800.0
2005-12-07 13:00:00,6.92,6.93,6.91,6.91,150800.0,5.4395,5.4474,5.4317,5.4317,150800.0
2005-12-07 13:30:00,6.9,6.93,6.89,6.9,397600.0,5.4238,5.4474,5.4159,5.4238,397600.0
2005-12-07 14:00:00,6.9,6.93,6.9,6.9,204800.0,5.4238,5.4474,5.4238,5.4238,204800.0
2005-12-07 14:30:00,6.9,6.94,6.9,6.91,201600.0,5.4238,5.4552,5.4238,5.4317,201600.0
2005-12-07 15:00:00,6.91,6.94,6.9,6.93,206800.0,5.4317,5.4552,5.4238,5.4474,206800.0
2005-12-07 15:30:00,6.93,6.95,6.92,6.93,340400.0,5.4474,5.4631,5.4395,5.4474,340400.0
2005-12-08 09:30:00,6.94,7.01,6.89,6.89,250400.0,5.4552,5.5103,5.4159,5.4159,250400.0
2005-12-08 10:00:00,6.89,6.92,6.88,6.92,129200.0,5.4159,5.4395,5.4081,5.4395,129200.0
2005-12-08 10:30:00,6.92,6.94,6.9,6.93,245600.0,5.4395,5.4552,5.4238,5.4474,245600.0
2005-12-08 11:00:00,6.93,6.96,6.91,6.92,269600.0,5.4474,5.471,5.4317,5.4395,269600.0
2005-12-08 11:30:00,6.92,6.93,6.92,6.93,150800.0,5.4395,5.4474,5.4395,5.4474,150800.0
2005-12-08 12:00:00,6.92,6.93,6.92,6.92,112000.0,5.4395,5.4474,5.4395,5.4395,112000.0
2005-12-08 12:30:00,6.91,6.93,6.9,6.9,213200.0,5.4317,5.4474,5.4238,5.4238,213200.0
2005-12-08 13:00:00,6.9,6.9,6.87,6.87,240000.0,5.4238,5.4238,5.4002,5.4002,240000.0
2005-12-08 13:30:00,6.87,6.89,6.87,6.89,103600.0,5.4002,5.4159,5.4002,5.4159,103600.0
2005-12-08 14:00:00,6.89,6.89,6.8,6.82,288000.0,5.4159,5.4159,5.3452,5.3609,288000.0
2005-12-08 14:30:00,6.82,6.83,6.79,6.82,218800.0,5.3609,5.3688,5.3373,5.3609,218800.0
2005-12-08 15:00:00,6.82,6.86,6.82,6.85,182400.0,5.3609,5.3923,5.3609,5.3845,182400.0
2005-12-08 15:30:00,6.85,6.86,6.84,6.86,513200.0,5.3845,5.3923,5.3766,5.3923,513200.0
2005-12-09 09:30:00,6.84,6.9,6.8,6.8,243200.0,5.3766,5.4238,5.3452,5.3452,243200.0
2005-12-09 10:00:00,6.8,6.83,6.77,6.79,228000.0,5.3452,5.3688,5.3216,5.3373,228000.0
2005-12-09 10:30:00,6.79,6.79,6.75,6.77,332400.0,5.3373,5.3373,5.3059,5.3216,332400.0
2005-12-09 11:00:00,6.77,6.83,6.77,6.81,320400.0,5.3216,5.3688,5.3216,5.353,320400.0
2005-12-09 11:30:00,6.81,6.82,6.79,6.8,234800.0,5.353,5.3609,5.3373,5.3452,234800.0
2005-12-09 12:00:00,6.8,6.84,6.79,6.81,225600.0,5.3452,5.3766,5.3373,5.353,225600.0
2005-12-09 12:30:00,6.81,6.84,6.8,6.84,104400.0,5.353,5.3766,5.3452,5.3766,104400.0
2005-12-09 13:00:00,6.84,6.86,6.84,6.86,202000.0,5.3766,5.3923,5.3766,5.3923,202000.0
2005-12-09 13:30:00,6.86,6.88,6.86,6.87,227600.0,5.3923,5.4081,5.3923,5.4002,227600.0
2005-12-09 14:00:00,6.87,6.88,6.86,6.87,293600.0,5.4002,5.4081,5.3923,5.4002,293600.0
2005-12-09 14:30:00,6.87,6.87,6.85,6.86,416800.0,5.4002,5.4002,5.3845,5.3923,416800.0
2005-12-09 15:00:00,6.86,6.86,6.85,6.85,401600.0,5.3923,5.3923,5.3845,5.3845,401600.0
2005-12-09 15:30:00,6.85,6.87,6.85,6.86,568000.0,5.3845,5.4002,5.3845,5.3923,568000.0
2005-12-12 09:30:00,6.86,6.87,6.83,6.84,398000.0,5.3923,5.4002,5.3688,5.3766,398000.0
2005-12-12 10:00:00,6.85,6.86,6.82,6.84,628400.0,5.3845,5.3923,5.3609,5.3766,628400.0
2005-12-12 10:30:00,6.85,6.85,6.81,6.83,342800.0,5.3845,5.3845,5.353,5.3688,342800.0
2005-12-12 11:00:00,6.83,6.85,6.83,6.85,164800.0,5.3688,5.3845,5.3688,5.3845,164800.0
2005-12-12 11:30:00,6.85,6.85,6.84,6.84,59200.0,5.3845,5.3845,5.3766,5.3766,59200.0
2005-12-12 12:00:00,6.84,6.84,6.83,6.83,256800.0,5.3766,5.3766,5.3688,5.3688,256800.0
2005-12-12 12:30:00,6.83,6.83,6.8,6.82,231200.0,5.3688,5.3688,5.3452,5.3609,231200.0
2005-12-12 13:00:00,6.82,6.83,6.81,6.82,292800.0,5.3609,5.3688,5.353,5.3609,292800.0
2005-12-12 13:30:00,6.82,6.83,6.8,6.82,188000.0,5.3609,5.3688,5.3452,5.3609,188000.0
2005-12-12 14:00:00,6.82,6.82,6.8,6.81,115600.0,5.3609,5.3609,5.3452,5.353,115600.0
2005-12-12 14:30:00,6.81,6.84,6.81,6.83,272400.0,5.353,5.3766,5.353,5.3688,272400.0
2005-12-12 15:00:00,6.83,6.83,6.81,6.81,368000.0,5.3688,5.3688,5.353,5.353,368000.0
2005-12-12 15:30:00,6.81,6.82,6.8,6.81,934800.0,5.353,5.3609,5.3452,5.353,934800.0
2005-12-13 09:30:00,6.83,6.86,6.77,6.81,273600.0,5.3688,5.3923,5.3216,5.353,273600.0
2005-12-13 10:00:00,6.81,6.85,6.81,6.84,292400.0,5.353,5.3845,5.353,5.3766,292400.0
2005-12-13 10:30:00,6.83,6.86,6.81,6.85,225600.0,5.3688,5.3923,5.353,5.3845,225600.0
2005-12-13 11:00:00,6.84,6.91,6.84,6.9,408400.0,5.3766,5.4317,5.3766,5.4238,408400.0
2005-12-13 11:30:00,6.9,7.02,6.9,6.97,533200.0,5.4238,5.5181,5.4238,5.4788,533200.0
2005-12-13 12:00:00,6.97,6.99,6.96,6.98,409600.0,5.4788,5.4945,5.471,5.4867,409600.0
2005-12-13 12:30:00,6.97,6.98,6.95,6.98,239600.0,5.4788,5.4867,5.4631,5.4867,239600.0
2005-12-13 13:00:00,6.98,7.01,6.98,6.99,210400.0,5.4867,5.5103,5.4867,5.4945,210400.0
2005-12-13 13:30:00,6.99,7.0,6.98,6.98,146800.0,5.4945,5.5024,5.4867,5.4867,146800.0
2005-12-13 14:00:00,6.97,7.03,6.97,7.01,688800.0,5.4788,5.526,5.4788,5.5103,688800.0
2005-12-13 14:30:00,7.01,7.03,6.98,7.02,683200.0,5.5103,5.526,5.4867,5.5181,683200.0
2005-12-13 15:00:00,7.02,7.04,7.0,7.02,485600.0,5.5181,5.5338,5.5024,5.5181,485600.0
2005-12-13 15:30:00,7.02,7.03,6.99,7.0,657200.0,5.5181,5.526,5.4945,5.5024,657200.0
2005-12-14 09:30:00,7.0,7.23,7.0,7.23,1281200.0,5.5024,5.6832,5.5024,5.6832,1281200.0
2005-12-14 10:00:00,7.22,7.26,7.2,7.2,1019200.0,5.6753,5.7068,5.6596,5.6596,1019200.0
2005-12-14 10:30:00,7.2,7.21,7.13,7.14,553600.0,5.6596,5.6675,5.6046,5.6124,553600.0
2005-12-14 11:00:00,7.14,7.14,7.09,7.09,410000.0,5.6124,5.6124,5.5731,5.5731,410000.0
2005-12-14 11:30:00,7.09,7.14,7.09,7.12,256000.0,5.5731,5.6124,5.5731,5.5967,256000.0
2005-12-14 12:00:00,7.12,7.16,7.12,7.15,234800.0,5.5967,5.6282,5.5967,5.6203,234800.0
2005-12-14 12:30:00,7.15,7.15,7.14,7.14,154800.0,5.6203,5.6203,5.6124,5.6124,154800.0
2005-12-14 13:00:00,7.14,7.15,7.13,7.15,148400.0,5.6124,5.6203,5.6046,5.6203,148400.0
2005-12-14 13:30:00,7.15,7.22,7.15,7.2,188000.0,5.6203,5.6753,5.6203,5.6596,188000.0
2005-12-14 14:00:00,7.2,7.21,7.17,7.18,227600.0,5.6596,5.6675,5.636,5.6439,227600.0
2005-12-14 14:30:00,7.18,7.19,7.15,7.17,181600.0,5.6439,5.6517,5.6203,5.636,181600.0
2005-12-14 15:00:00,7.17,7.18,7.13,7.14,318000.0,5.636,5.6439,5.6046,5.6124,318000.0
2005-12-14 15:30:00,7.14,7.15,7.12,7.14,883600.0,5.6124,5.6203,5.5967,5.6124,883600.0
2005-12-15 09:30:00,7.19,7.2,7.02,7.04,274000.0,5.6517,5.6596,5.5181,5.5338,274000.0
2005-12-15 10:00:00,7.04,7.06,6.97,7.01,407600.0,5.5338,5.5496,5.4788,5.5103,407600.0
2005-12-15 10:30:00,7.01,7.02,6.97,7.0,103600.0,5.5103,5.5181,5.4788,5.5024,103600.0
2005-12-15 11:00:00,7.0,7.04,6.99,7.01,116400.0,5.5024,5.5338,5.4945,5.5103,116400.0
2005-12-15 11:30:00,7.01,7.02,6.97,6.97,162000.0,5.5103,5.5181,5.4788,5.4788,162000.0
2005-12-15 12:00:00,6.97,7.01,6.97,7.0,223200.0,5.4788,5.5103,5.4788,5.5024,223200.0
2005-12-15 12:30:00,7.0,7.04,7.0,7.01,110800.0,5.5024,5.5338,5.5024,5.5103,110800.0
2005-12-15 13:00:00,7.01,7.01,6.98,6.99,210800.0,5.5103,5.5103,5.4867,5.4945,210800.0
2005-12-15 13:30:00,7.0,7.04,7.0,7.04,92400.0,5.5024,5.5338,5.5024,5.5338,92400.0
2005-12-15 14:00:00,7.04,7.04,7.01,7.01,78000.0,5.5338,5.5338,5.5103,5.5103,78000.0
2005-12-15 14:30:00,7.02,7.03,7.0,7.0,160800.0,5.5181,5.526,5.5024,5.5024,160800.0
2005-12-15 15:00:00,7.0,7.05,7.0,7.03,181600.0,5.5024,5.5417,5.5024,5.526,181600.0
2005-12-15 15:30:00,7.03,7.06,7.02,7.06,316000.0,5.526,5.5496,5.5181,5.5496,316000.0
2005-12-16 09:30:00,7.13,7.17,7.06,7.09,5299600.0,5.6046,5.636,5.5496,5.5731,5299600.0
2005-12-16 10:00:00,7.09,7.12,7.05,7.07,248800.0,5.5731,5.5967,5.5417,5.5574,248800.0
2005-12-16 10:30:00,7.07,7.11,7.06,7.09,103200.0,5.5574,5.5889,5.5496,5.5731,103200.0
2005-12-16 11:00:00,7.09,7.17,7.09,7.15,221200.0,5.5731,5.636,5.5731,5.6203,221200.0
2005-12-16 11:30:00,7.15,7.15,7.13,7.13,188800.0,5.6203,5.6203,5.6046,5.6046,188800.0
2005-12-16 12:00:00,7.13,7.14,7.12,7.13,175600.0,5.6046,5.6124,5.5967,5.6046,175600.0
2005-12-16 12:30:00,7.13,7.14,7.13,7.13,128000.0,5.6046,5.6124,5.6046,5.6046,128000.0
2005-12-16 13:00:00,7.13,7.13,7.08,7.09,98400.0,5.6046,5.6046,5.5653,5.5731,98400.0
2005-12-16 13:30:00,7.09,7.13,7.09,7.12,121200.0,5.5731,5.6046,5.5731,5.5967,121200.0
2005-12-16 14:00:00,7.12,7.12,7.11,7.11,178400.0,5.5967,5.5967,5.5889,5.5889,178400.0
2005-12-16 14:30:00,7.11,7.13,7.1,7.11,728000.0,5.5889,5.6046,5.581,5.5889,728000.0
2005-12-16 15:00:00,7.11,7.11,7.08,7.1,394000.0,5.5889,5.5889,5.5653,5.581,394000.0
2005-12-16 15:30:00,7.1,7.12,7.07,7.08,661600.0,5.581,5.5967,5.5574,5.5653,661600.0
2005-12-19 09:30:00,7.13,7.13,7.05,7.12,278800.0,5.6046,5.6046,5.5417,5.5967,278800.0
2005-12-19 10:00:00,7.12,7.14,7.11,7.13,224400.0,5.5967,5.6124,5.5889,5.6046,224400.0
2005-12-19 10:30:00,7.13,7.16,7.12,7.14,417200.0,5.6046,5.6282,5.5967,5.6124,417200.0
2005-12-19 11:00:00,7.13,7.16,7.12,7.15,201200.0,5.6046,5.6282,5.5967,5.6203,201200.0
2005-12-19 11:30:00,7.16,7.18,7.15,7.17,170000.0,5.6282,5.6439,5.6203,5.636,170000.0
2005-12-19 12:00:00,7.17,7.21,7.16,7.21,240400.0,5.636,5.6675,5.6282,5.6675,240400.0
2005-12-19 12:30:00,7.21,7.21,7.18,7.19,253600.0,5.6675,5.6675,5.6439,5.6517,253600.0
2005-12-19 13:00:00,7.19,7.2,7.15,7.18,432000.0,5.6517,5.6596,5.6203,5.6439,432000.0
2005-12-19 13:30:00,7.18,7.21,7.17,7.19,364000.0,5.6439,5.6675,5.636,5.6517,364000.0
2005-12-19 14:00:00,7.18,7.22,7.18,7.2,433200.0,5.6439,5.6753,5.6439,5.6596,433200.0
2005-12-19 14:30:00,7.2,7.21,7.19,7.21,361200.0,5.6596,5.6675,5.6517,5.6675,361200.0
2005-12-19 15:00:00,7.21,7.22,7.13,7.13,764800.0,5.6675,5.6753,5.6046,5.6046,764800.0
2005-12-19 15:30:00,7.13,7.14,7.09,7.1,673200.0,5.6046,5.6124,5.5731,5.581,673200.0
2005-12-20 09:30:00,7.14,7.16,7.04,7.11,319600.0,5.6124,5.6282,5.5338,5.5889,319600.0
2005-12-20 10:00:00,7.11,7.12,7.04,7.06,168000.0,5.5889,5.5967,5.5338,5.5496,168000.0
2005-12-20 10:30:00,7.06,7.1,7.06,7.09,99600.0,5.5496,5.581,5.5496,5.5731,99600.0
2005-12-20 11:00:00,7.09,7.13,7.08,7.12,91200.0,5.5731,5.6046,5.5653,5.5967,91200.0
2005-12-20 11:30:00,7.12,7.14,7.11,7.13,97600.0,5.5967,5.6124,5.5889,5.6046,97600.0
2005-12-20 12:00:00,7.13,7.15,7.11,7.13,128400.0,5.6046,5.6203,5.5889,5.6046,128400.0
2005-12-20 12:30:00,7.13,7.17,7.13,7.16,129200.0,5.6046,5.636,5.6046,5.6282,129200.0
2005-12-20 13:00:00,7.16,7.17,7.16,7.16,58400.0,5.6282,5.636,5.6282,5.6282,58400.0
2005-12-20 13:30:00,7.16,7.17,7.15,7.16,83200.0,5.6282,5.636,5.6203,5.6282,83200.0
2005-12-20 14:00:00,7.16,7.18,7.14,7.18,152000.0,5.6282,5.6439,5.6124,5.6439,152000.0
2005-12-20 14:30:00,7.17,7.19,7.16,7.17,165600.0,5.636,5.6517,5.6282,5.636,165600.0
2005-12-20 15:00:00,7.17,7.17,7.15,7.16,310800.0,5.636,5.636,5.6203,5.6282,310800.0
2005-12-20 15:30:00,7.16,7.2,7.15,7.18,623200.0,5.6282,5.6596,5.6203,5.6439,623200.0
2005-12-21 09:30:00,7.17,7.22,7.15,7.21,187600.0,5.636,5.6753,5.6203,5.6675,187600.0
2005-12-21 10:00:00,7.21,7.27,7.17,7.26,232000.0,5.6675,5.7146,5.636,5.7068,232000.0
2005-12-21 10:30:00,7.26,7.26,7.22,7.23,155600.0,5.7068,5.7068,5.6753,5.6832,155600.0
2005-12-21 11:00:00,7.23,7.23,7.2,7.2,196000.0,5.6832,5.6832,5.6596,5.6596,196000.0
2005-12-21 11:30:00,7.2,7.2,7.17,7.17,216000.0,5.6596,5.6596,5.636,5.636,216000.0
2005-12-21 12:00:00,7.17,7.18,7.17,7.17,116800.0,5.636,5.6439,5.636,5.636,116800.0
2005-12-21 12:30:00,7.17,7.18,7.15,7.16,149600.0,5.636,5.6439,5.6203,5.6282,149600.0
2005-12-21 13:00:00,7.16,7.19,7.16,7.16,216800.0,5.6282,5.6517,5.6282,5.6282,216800.0
2005-12-21 13:30:00,7.16,7.16,7.08,7.09,323200.0,5.6282,5.6282,5.5653,5.5731,323200.0
2005-12-21 14:00:00,7.09,7.12,7.08,7.11,169600.0,5.5731,5.5967,5.5653,5.5889,169600.0
2005-12-21 14:30:00,7.11,7.16,7.1,7.14,292000.0,5.5889,5.6282,5.581,5.6124,292000.0
2005-12-21 15:00:00,7.13,7.14,7.12,7.13,161200.0,5.6046,5.6124,5.5967,5.6046,161200.0
2005-12-21 15:30:00,7.13,7.16,7.13,7.14,224400.0,5.6046,5.6282,5.6046,5.6124,224400.0
2005-12-22 09:30:00,7.17,7.23,7.15,7.17,348000.0,5.636,5.6832,5.6203,5.636,348000.0
2005-12-22 10:00:00,7.17,7.2,7.16,7.2,262800.0,5.636,5.6596,5.6282,5.6596,262800.0
2005-12-22 10:30:00,7.2,7.25,7.17,7.22,104400.0,5.6596,5.6989,5.636,5.6753,104400.0
2005-12-22 11:00:00,7.22,7.22,7.19,7.22,1511200.0,5.6753,5.6753,5.6517,5.6753,1511200.0
2005-12-22 11:30:00,7.22,7.26,7.22,7.25,118800.0,5.6753,5.7068,5.6753,5.6989,118800.0
2005-12-22 12:00:00,7.25,7.25,7.23,7.24,268400.0,5.6989,5.6989,5.6832,5.6911,268400.0
2005-12-22 12:30:00,7.23,7.25,7.23,7.24,356000.0,5.6832,5.6989,5.6832,5.6911,356000.0
2005-12-22 13:00:00,7.25,7.26,7.24,7.26,218800.0,5.6989,5.7068,5.6911,5.7068,218800.0
2005-12-22 13:30:00,7.26,7.26,7.24,7.25,321200.0,5.7068,5.7068,5.6911,5.6989,321200.0
2005-12-22 14:00:00,7.25,7.27,7.25,7.26,224400.0,5.6989,5.7146,5.6989,5.7068,224400.0
2005-12-22 14:30:00,7.26,7.32,7.26,7.31,536000.0,5.7068,5.7539,5.7068,5.7461,536000.0
2005-12-22 15:00:00,7.31,7.31,7.29,7.3,476800.0,5.7461,5.7461,5.7304,5.7382,476800.0
2005-12-22 15:30:00,7.31,7.39,7.31,7.36,873200.0,5.7461,5.809,5.7461,5.7854,873200.0
2005-12-23 09:30:00,7.4,7.43,7.37,7.4,376000.0,5.8168,5.8404,5.7932,5.8168,376000.0
2005-12-23 10:00:00,7.4,7.41,7.37,7.4,222800.0,5.8168,5.8247,5.7932,5.8168,222800.0
2005-12-23 10:30:00,7.4,7.41,7.36,7.4,332400.0,5.8168,5.8247,5.7854,5.8168,332400.0
2005-12-23 11:00:00,7.39,7.41,7.39,7.41,178000.0,5.809,5.8247,5.809,5.8247,178000.0
2005-12-23 11:30:00,7.41,7.41,7.39,7.4,409200.0,5.8247,5.8247,5.809,5.8168,409200.0
2005-12-23 12:00:00,7.4,7.42,7.4,7.4,172800.0,5.8168,5.8325,5.8168,5.8168,172800.0
2005-12-23 12:30:00,7.4,7.41,7.39,7.4,206400.0,5.8168,5.8247,5.809,5.8168,206400.0
2005-12-23 13:00:00,7.41,7.42,7.4,7.4,86800.0,5.8247,5.8325,5.8168,5.8168,86800.0
2005-12-23 13:30:00,7.4,7.41,7.4,7.4,52400.0,5.8168,5.8247,5.8168,5.8168,52400.0
2005-12-23 14:00:00,7.4,7.4,7.38,7.38,212400.0,5.8168,5.8168,5.8011,5.8011,212400.0
2005-12-23 14:30:00,7.38,7.4,7.37,7.39,92400.0,5.8011,5.8168,5.7932,5.809,92400.0
2005-12-23 15:00:00,7.39,7.4,7.39,7.4,186400.0,5.809,5.8168,5.809,5.8168,186400.0
2005-12-23 15:30:00,7.4,7.41,7.39,7.41,276400.0,5.8168,5.8247,5.809,5.8247,276400.0
2005-12-27 09:30:00,7.37,7.43,7.35,7.38,280800.0,5.7932,5.8404,5.7775,5.8011,280800.0
2005-12-27 10:00:00,7.38,7.4,7.36,7.38,138000.0,5.8011,5.8168,5.7854,5.8011,138000.0
2005-12-27 10:30:00,7.38,7.4,7.33,7.33,152000.0,5.8011,5.8168,5.7618,5.7618,152000.0
2005-12-27 11:00:00,7.33,7.36,7.31,7.31,110400.0,5.7618,5.7854,5.7461,5.7461,110400.0
2005-12-27 11:30:00,7.31,7.32,7.26,7.3,354400.0,5.7461,5.7539,5.7068,5.7382,354400.0
2005-12-27 12:00:00,7.3,7.34,7.27,7.34,128000.0,5.7382,5.7697,5.7146,5.7697,128000.0
2005-12-27 12:30:00,7.34,7.36,7.31,7.32,582800.0,5.7697,5.7854,5.7461,5.7539,582800.0
2005-12-27 13:00:00,7.32,7.35,7.29,7.33,227200.0,5.7539,5.7775,5.7304,5.7618,227200.0
2005-12-27 13:30:00,7.34,7.34,7.3,7.3,168800.0,5.7697,5.7697,5.7382,5.7382,168800.0
2005-12-27 14:00:00,7.3,7.32,7.29,7.29,98800.0,5.7382,5.7539,5.7304,5.7304,98800.0
2005-12-27 14:30:00,7.3,7.31,7.26,7.29,187200.0,5.7382,5.7461,5.7068,5.7304,187200.0
2005-12-27 15:00:00,7.28,7.29,7.23,7.23,407200.0,5.7225,5.7304,5.6832,5.6832,407200.0
2005-12-27 15:30:00,7.23,7.23,7.2,7.21,608400.0,5.6832,5.6832,5.6596,5.6675,608400.0
2005-12-28 09:30:00,7.2,7.31,7.2,7.3,98000.0,5.6596,5.7461,5.6596,5.7382,98000.0
2005-12-28 10:00:00,7.3,7.3,7.26,7.27,136000.0,5.7382,5.7382,5.7068,5.7146,136000.0
2005-12-28 10:30:00,7.26,7.27,7.2,7.21,200800.0,5.7068,5.7146,5.6596,5.6675,200800.0
2005-12-28 11:00:00,7.21,7.25,7.21,7.24,325600.0,5.6675,5.6989,5.6675,5.6911,325600.0
2005-12-28 11:30:00,7.24,7.27,7.24,7.27,154400.0,5.6911,5.7146,5.6911,5.7146,154400.0
2005-12-28 12:00:00,7.27,7.32,7.27,7.3,182000.0,5.7146,5.7539,5.7146,5.7382,182000.0
2005-12-28 12:30:00,7.3,7.31,7.27,7.28,159600.0,5.7382,5.7461,5.7146,5.7225,159600.0
2005-12-28 13:00:00,7.28,7.28,7.27,7.27,91600.0,5.7225,5.7225,5.7146,5.7146,91600.0
2005-12-28 13:30:00,7.28,7.28,7.27,7.27,176000.0,5.7225,5.7225,5.7146,5.7146,176000.0
2005-12-28 14:00:00,7.27,7.27,7.27,7.27,166800.0,5.7146,5.7146,5.7146,5.7146,166800.0
2005-12-28 14:30:00,7.27,7.28,7.26,7.27,292400.0,5.7146,5.7225,5.7068,5.7146,292400.0
2005-12-28 15:00:00,7.27,7.27,7.25,7.27,421600.0,5.7146,5.7146,5.6989,5.7146,421600.0
2005-12-28 15:30:00,7.27,7.27,7.23,7.23,492800.0,5.7146,5.7146,5.6832,5.6832,492800.0
2005-12-29 09:30:00,7.21,7.29,7.17,7.25,730000.0,5.6675,5.7304,5.636,5.6989,730000.0
2005-12-29 10:00:00,7.24,7.28,7.24,7.26,218400.0,5.6911,5.7225,5.6911,5.7068,218400.0
2005-12-29 10:30:00,7.27,7.3,7.23,7.3,122400.0,5.7146,5.7382,5.6832,5.7382,122400.0
2005-12-29 11:00:00,7.3,7.34,7.26,7.27,297200.0,5.7382,5.7697,5.7068,5.7146,297200.0
2005-12-29 11:30:00,7.28,7.28,7.26,7.26,170000.0,5.7225,5.7225,5.7068,5.7068,170000.0
2005-12-29 12:00:00,7.26,7.28,7.26,7.27,132400.0,5.7068,5.7225,5.7068,5.7146,132400.0
2005-12-29 12:30:00,7.27,7.28,7.27,7.27,112000.0,5.7146,5.7225,5.7146,5.7146,112000.0
2005-12-29 13:00:00,7.28,7.28,7.27,7.28,181200.0,5.7225,5.7225,5.7146,5.7225,181200.0
2005-12-29 13:30:00,7.27,7.31,7.27,7.28,332000.0,5.7146,5.7461,5.7146,5.7225,332000.0
2005-12-29 14:00:00,7.28,7.3,7.28,7.3,217600.0,5.7225,5.7382,5.7225,5.7382,217600.0
2005-12-29 14:30:00,7.3,7.34,7.3,7.32,372000.0,5.7382,5.7697,5.7382,5.7539,372000.0
2005-12-29 15:00:00,7.33,7.33,7.28,7.3,274000.0,5.7618,5.7618,5.7225,5.7382,274000.0
2005-12-29 15:30:00,7.3,7.3,7.26,7.28,659600.0,5.7382,5.7382,5.7068,5.7225,659600.0
2005-12-30 09:30:00,7.23,7.33,7.21,7.31,364400.0,5.6832,5.7618,5.6675,5.7461,364400.0
2005-12-30 10:00:00,7.31,7.31,7.24,7.24,106000.0,5.7461,5.7461,5.6911,5.6911,106000.0
2005-12-30 10:30:00,7.24,7.25,7.21,7.24,54400.0,5.6911,5.6989,5.6675,5.6911,54400.0
2005-12-30 11:00:00,7.24,7.28,7.24,7.26,82400.0,5.6911,5.7225,5.6911,5.7068,82400.0
2005-12-30 11:30:00,7.26,7.27,7.24,7.25,75200.0,5.7068,5.7146,5.6911,5.6989,75200.0
2005-12-30 12:00:00,7.25,7.27,7.24,7.27,90800.0,5.6989,5.7146,5.6911,5.7146,90800.0
2005-12-30 12:30:00,7.28,7.28,7.23,7.24,69200.0,5.7225,5.7225,5.6832,5.6911,69200.0
2005-12-30 13:00:00,7.24,7.27,7.24,7.24,42800.0,5.6911,5.7146,5.6911,5.6911,42800.0
2005-12-30 13:30:00,7.24,7.26,7.24,7.24,42000.0,5.6911,5.7068,5.6911,5.6911,42000.0
2005-12-30 14:00:00,7.24,7.28,7.24,7.25,59600.0,5.6911,5.7225,5.6911,5.6989,59600.0
2005-12-30 14:30:00,7.25,7.25,7.24,7.25,60800.0,5.6989,5.6989,5.6911,5.6989,60800.0
2005-12-30 15:00:00,7.25,7.25,7.23,7.25,150800.0,5.6989,5.6989,5.6832,5.6989,150800.0
2005-12-30 15:30:00,7.25,7.26,7.21,7.21,404400.0,5.6989,5.7068,5.6675,5.6675,404400.0
2006-01-03 09:30:00,7.26,7.28,7.09,7.1,742800.0,5.7068,5.7225,5.5731,5.581,742800.0
2006-01-03 10:00:00,7.09,7.18,7.08,7.13,752400.0,5.5731,5.6439,5.5653,5.6046,752400.0
2006-01-03 10:30:00,7.13,7.16,7.06,7.14,278400.0,5.6046,5.6282,5.5496,5.6124,278400.0
2006-01-03 11:00:00,7.14,7.18,7.13,7.18,274000.0,5.6124,5.6439,5.6046,5.6439,274000.0
2006-01-03 11:30:00,7.18,7.26,7.17,7.18,570800.0,5.6439,5.7068,5.636,5.6439,570800.0
2006-01-03 12:00:00,7.19,7.19,7.15,7.16,245600.0,5.6517,5.6517,5.6203,5.6282,245600.0
2006-01-03 12:30:00,7.16,7.22,7.16,7.21,362800.0,5.6282,5.6753,5.6282,5.6675,362800.0
2006-01-03 13:00:00,7.21,7.22,7.2,7.22,203200.0,5.6675,5.6753,5.6596,5.6753,203200.0
2006-01-03 13:30:00,7.22,7.27,7.22,7.25,320800.0,5.6753,5.7146,5.6753,5.6989,320800.0
2006-01-03 14:00:00,7.25,7.35,7.25,7.34,768000.0,5.6989,5.7775,5.6989,5.7697,768000.0
2006-01-03 14:30:00,7.35,7.4,7.35,7.37,1141200.0,5.7775,5.8168,5.7775,5.7932,1141200.0
2006-01-03 15:00:00,7.37,7.4,7.36,7.39,1070800.0,5.7932,5.8168,5.7854,5.809,1070800.0
2006-01-03 15:30:00,7.39,7.42,7.36,7.36,968800.0,5.809,5.8325,5.7854,5.7854,968800.0
2006-01-04 09:30:00,7.38,7.48,7.36,7.46,761600.0,5.8011,5.8797,5.7854,5.864,761600.0
2006-01-04 10:00:00,7.46,7.54,7.44,7.47,1046800.0,5.864,5.9269,5.8483,5.8718,1046800.0
2006-01-04 10:30:00,7.46,7.48,7.42,7.42,588800.0,5.864,5.8797,5.8325,5.8325,588800.0
2006-01-04 11:00:00,7.42,7.42,7.34,7.38,635600.0,5.8325,5.8325,5.7697,5.8011,635600.0
2006-01-04 11:30:00,7.39,7.42,7.37,7.39,789200.0,5.809,5.8325,5.7932,5.809,789200.0
2006-01-04 12:00:00,7.39,7.42,7.37,7.38,604800.0,5.809,5.8325,5.7932,5.8011,604800.0
2006-01-04 12:30:00,7.38,7.4,7.37,7.38,1016800.0,5.8011,5.8168,5.7932,5.8011,1016800.0
2006-01-04 13:00:00,7.37,7.38,7.35,7.38,330000.0,5.7932,5.8011,5.7775,5.8011,330000.0
2006-01-04 13:30:00,7.38,7.39,7.36,7.36,522400.0,5.8011,5.809,5.7854,5.7854,522400.0
2006-01-04 14:00:00,7.37,7.37,7.31,7.34,442000.0,5.7932,5.7932,5.7461,5.7697,442000.0
2006-01-04 14:30:00,7.34,7.35,7.33,7.35,365200.0,5.7697,5.7775,5.7618,5.7775,365200.0
2006-01-04 15:00:00,7.35,7.37,7.34,7.36,882800.0,5.7775,5.7932,5.7697,5.7854,882800.0
2006-01-04 15:30:00,7.36,7.42,7.34,7.42,1654400.0,5.7854,5.8325,5.7697,5.8325,1654400.0
2006-01-05 09:30:00,7.48,7.51,7.39,7.42,1686000.0,5.8797,5.9033,5.809,5.8325,1686000.0
2006-01-05 10:00:00,7.42,7.49,7.4,7.42,943200.0,5.8325,5.8876,5.8168,5.8325,943200.0
2006-01-05 10:30:00,7.43,7.43,7.2,7.28,1369200.0,5.8404,5.8404,5.6596,5.7225,1369200.0
2006-01-05 11:00:00,7.28,7.37,7.28,7.35,436400.0,5.7225,5.7932,5.7225,5.7775,436400.0
2006-01-05 11:30:00,7.35,7.38,7.34,7.37,262000.0,5.7775,5.8011,5.7697,5.7932,262000.0
2006-01-05 12:00:00,7.37,7.4,7.35,7.36,250800.0,5.7932,5.8168,5.7775,5.7854,250800.0
2006-01-05 12:30:00,7.36,7.39,7.36,7.37,367600.0,5.7854,5.809,5.7854,5.7932,367600.0
2006-01-05 13:00:00,7.37,7.38,7.35,7.35,221200.0,5.7932,5.8011,5.7775,5.7775,221200.0
2006-01-05 13:30:00,7.35,7.36,7.32,7.33,292800.0,5.7775,5.7854,5.7539,5.7618,292800.0
2006-01-05 14:00:00,7.33,7.34,7.29,7.29,364800.0,5.7618,5.7697,5.7304,5.7304,364800.0
2006-01-05 14:30:00,7.29,7.3,7.26,7.27,427200.0,5.7304,5.7382,5.7068,5.7146,427200.0
2006-01-05 15:00:00,7.27,7.3,7.26,7.29,326400.0,5.7146,5.7382,5.7068,5.7304,326400.0
2006-01-05 15:30:00,7.29,7.3,7.27,7.28,597200.0,5.7304,5.7382,5.7146,5.7225,597200.0
2006-01-06 09:30:00,7.37,7.38,7.22,7.28,1051200.0,5.7932,5.8011,5.6753,5.7225,1051200.0
2006-01-06 10:00:00,7.28,7.28,7.22,7.25,932800.0,5.7225,5.7225,5.6753,5.6989,932800.0
2006-01-06 10:30:00,7.26,7.29,7.25,7.26,241200.0,5.7068,5.7304,5.6989,5.7068,241200.0
2006-01-06 11:00:00,7.25,7.31,7.25,7.29,233600.0,5.6989,5.7461,5.6989,5.7304,233600.0
2006-01-06 11:30:00,7.29,7.31,7.28,7.28,208800.0,5.7304,5.7461,5.7225,5.7225,208800.0
2006-01-06 12:00:00,7.28,7.28,7.27,7.28,511200.0,5.7225,5.7225,5.7146,5.7225,511200.0
2006-01-06 12:30:00,7.28,7.29,7.28,7.28,377600.0,5.7225,5.7304,5.7225,5.7225,377600.0
2006-01-06 13:00:00,7.28,7.28,7.27,7.28,342400.0,5.7225,5.7225,5.7146,5.7225,342400.0
2006-01-06 13:30:00,7.28,7.28,7.26,7.26,902000.0,5.7225,5.7225,5.7068,5.7068,902000.0
2006-01-06 14:00:00,7.26,7.3,7.25,7.29,444800.0,5.7068,5.7382,5.6989,5.7304,444800.0
2006-01-06 14:30:00,7.29,7.31,7.27,7.31,473200.0,5.7304,5.7461,5.7146,5.7461,473200.0
2006-01-06 15:00:00,7.31,7.33,7.29,7.32,529600.0,5.7461,5.7618,5.7304,5.7539,529600.0
2006-01-06 15:30:00,7.32,7.35,7.32,7.35,641200.0,5.7539,5.7775,5.7539,5.7775,641200.0
2006-01-09 09:30:00,7.3,7.44,7.3,7.43,597600.0,5.7382,5.8483,5.7382,5.8404,597600.0
2006-01-09 10:00:00,7.43,7.44,7.38,7.4,314000.0,5.8404,5.8483,5.8011,5.8168,314000.0
2006-01-09 10:30:00,7.4,7.42,7.39,7.42,251200.0,5.8168,5.8325,5.809,5.8325,251200.0
2006-01-09 11:00:00,7.42,7.44,7.42,7.44,489200.0,5.8325,5.8483,5.8325,5.8483,489200.0
2006-01-09 11:30:00,7.44,7.49,7.44,7.49,394400.0,5.8483,5.8876,5.8483,5.8876,394400.0
2006-01-09 12:00:00,7.49,7.5,7.48,7.49,498000.0,5.8876,5.8954,5.8797,5.8876,498000.0
2006-01-09 12:30:00,7.5,7.5,7.48,7.5,324800.0,5.8954,5.8954,5.8797,5.8954,324800.0
2006-01-09 13:00:00,7.5,7.51,7.48,7.5,504800.0,5.8954,5.9033,5.8797,5.8954,504800.0
2006-01-09 13:30:00,7.5,7.55,7.5,7.55,546800.0,5.8954,5.9347,5.8954,5.9347,546800.0
2006-01-09 14:00:00,7.55,7.56,7.54,7.55,445600.0,5.9347,5.9426,5.9269,5.9347,445600.0
2006-01-09 14:30:00,7.55,7.57,7.54,7.54,573200.0,5.9347,5.9505,5.9269,5.9269,573200.0
2006-01-09 15:00:00,7.55,7.57,7.54,7.55,840000.0,5.9347,5.9505,5.9269,5.9347,840000.0
2006-01-09 15:30:00,7.55,7.57,7.55,7.55,1266400.0,5.9347,5.9505,5.9347,5.9347,1266400.0
2006-01-10 09:30:00,7.48,7.54,7.48,7.53,310400.0,5.8797,5.9269,5.8797,5.919,310400.0
2006-01-10 10:00:00,7.52,7.57,7.52,7.53,199200.0,5.9111,5.9505,5.9111,5.919,199200.0
2006-01-10 10:30:00,7.53,7.57,7.53,7.55,189200.0,5.919,5.9505,5.919,5.9347,189200.0
2006-01-10 11:00:00,7.55,7.57,7.54,7.55,198400.0,5.9347,5.9505,5.9269,5.9347,198400.0
2006-01-10 11:30:00,7.55,7.57,7.55,7.55,498000.0,5.9347,5.9505,5.9347,5.9347,498000.0
2006-01-10 12:00:00,7.55,7.58,7.54,7.56,201200.0,5.9347,5.9583,5.9269,5.9426,201200.0
2006-01-10 12:30:00,7.56,7.58,7.54,7.56,200000.0,5.9426,5.9583,5.9269,5.9426,200000.0
2006-01-10 13:00:00,7.56,7.58,7.56,7.57,135200.0,5.9426,5.9583,5.9426,5.9505,135200.0
2006-01-10 13:30:00,7.57,7.57,7.53,7.54,154000.0,5.9505,5.9505,5.919,5.9269,154000.0
2006-01-10 14:00:00,7.54,7.57,7.54,7.55,250400.0,5.9269,5.9505,5.9269,5.9347,250400.0
2006-01-10 14:30:00,7.55,7.57,7.54,7.56,332400.0,5.9347,5.9505,5.9269,5.9426,332400.0
2006-01-10 15:00:00,7.56,7.57,7.55,7.55,912000.0,5.9426,5.9505,5.9347,5.9347,912000.0
2006-01-10 15:30:00,7.55,7.59,7.55,7.59,609200.0,5.9347,5.9662,5.9347,5.9662,609200.0
2006-01-11 09:30:00,7.58,7.59,7.42,7.57,892000.0,5.9583,5.9662,5.8325,5.9505,892000.0
2006-01-11 10:00:00,7.57,7.59,7.54,7.54,800000.0,5.9505,5.9662,5.9269,5.9269,800000.0
2006-01-11 10:30:00,7.53,7.61,7.53,7.58,385200.0,5.919,5.9819,5.919,5.9583,385200.0
2006-01-11 11:00:00,7.58,7.63,7.58,7.6,482000.0,5.9583,5.9976,5.9583,5.974,482000.0
2006-01-11 11:30:00,7.6,7.63,7.57,7.63,499600.0,5.974,5.9976,5.9505,5.9976,499600.0
2006-01-11 12:00:00,7.63,7.65,7.62,7.64,454000.0,5.9976,6.0133,5.9898,6.0055,454000.0
2006-01-11 12:30:00,7.64,7.65,7.62,7.63,178400.0,6.0055,6.0133,5.9898,5.9976,178400.0
2006-01-11 13:00:00,7.63,7.65,7.62,7.64,214400.0,5.9976,6.0133,5.9898,6.0055,214400.0
2006-01-11 13:30:00,7.65,7.66,7.64,7.65,201200.0,6.0133,6.0212,6.0055,6.0133,201200.0
2006-01-11 14:00:00,7.66,7.67,7.65,7.66,138000.0,6.0212,6.0291,6.0133,6.0212,138000.0
2006-01-11 14:30:00,7.66,7.66,7.65,7.65,190000.0,6.0212,6.0212,6.0133,6.0133,190000.0
2006-01-11 15:00:00,7.65,7.67,7.65,7.66,228000.0,6.0133,6.0291,6.0133,6.0212,228000.0
2006-01-11 15:30:00,7.65,7.66,7.6,7.61,615600.0,6.0133,6.0212,5.974,5.9819,615600.0
2006-01-12 09:30:00,7.6,7.7,7.6,7.67,284800.0,5.974,6.0526,5.974,6.0291,284800.0
2006-01-12 10:00:00,7.67,7.71,7.63,7.7,325600.0,6.0291,6.0605,5.9976,6.0526,325600.0
2006-01-12 10:30:00,7.7,7.71,7.67,7.69,260800.0,6.0526,6.0605,6.0291,6.0448,260800.0
2006-01-12 11:00:00,7.69,7.71,7.69,7.7,155600.0,6.0448,6.0605,6.0448,6.0526,155600.0
2006-01-12 11:30:00,7.7,7.73,7.7,7.73,270400.0,6.0526,6.0762,6.0526,6.0762,270400.0
2006-01-12 12:00:00,7.73,7.75,7.73,7.74,291200.0,6.0762,6.0919,6.0762,6.0841,291200.0
2006-01-12 12:30:00,7.74,7.76,7.73,7.75,362400.0,6.0841,6.0998,6.0762,6.0919,362400.0
2006-01-12 13:00:00,7.75,7.75,7.72,7.74,243200.0,6.0919,6.0919,6.0684,6.0841,243200.0
2006-01-12 13:30:00,7.73,7.73,7.67,7.68,229200.0,6.0762,6.0762,6.0291,6.0369,229200.0
2006-01-12 14:00:00,7.68,7.68,7.59,7.62,472800.0,6.0369,6.0369,5.9662,5.9898,472800.0
2006-01-12 14:30:00,7.63,7.63,7.6,7.62,166800.0,5.9976,5.9976,5.974,5.9898,166800.0
2006-01-12 15:00:00,7.62,7.63,7.6,7.61,232000.0,5.9898,5.9976,5.974,5.9819,232000.0
2006-01-12 15:30:00,7.61,7.62,7.6,7.62,331600.0,5.9819,5.9898,5.974,5.9898,331600.0
2006-01-13 09:30:00,7.66,7.73,7.62,7.7,664400.0,6.0212,6.0762,5.9898,6.0526,664400.0
2006-01-13 10:00:00,7.69,7.72,7.67,7.68,124800.0,6.0448,6.0684,6.0291,6.0369,124800.0
2006-01-13 10:30:00,7.68,7.72,7.65,7.7,320800.0,6.0369,6.0684,6.0133,6.0526,320800.0
2006-01-13 11:00:00,7.7,7.72,7.67,7.72,282400.0,6.0526,6.0684,6.0291,6.0684,282400.0
2006-01-13 11:30:00,7.72,7.72,7.7,7.7,88000.0,6.0684,6.0684,6.0526,6.0526,88000.0
2006-01-13 12:00:00,7.7,7.72,7.7,7.71,178000.0,6.0526,6.0684,6.0526,6.0605,178000.0
2006-01-13 12:30:00,7.71,7.72,7.7,7.7,546400.0,6.0605,6.0684,6.0526,6.0526,546400.0
2006-01-13 13:00:00,7.7,7.7,7.66,7.68,483600.0,6.0526,6.0526,6.0212,6.0369,483600.0
2006-01-13 13:30:00,7.68,7.69,7.64,7.65,359600.0,6.0369,6.0448,6.0055,6.0133,359600.0
2006-01-13 14:00:00,7.65,7.65,7.6,7.63,450800.0,6.0133,6.0133,5.974,5.9976,450800.0
2006-01-13 14:30:00,7.63,7.68,7.63,7.67,148000.0,5.9976,6.0369,5.9976,6.0291,148000.0
2006-01-13 15:00:00,7.67,7.67,7.61,7.62,280000.0,6.0291,6.0291,5.9819,5.9898,280000.0
2006-01-13 15:30:00,7.62,7.64,7.6,7.62,437200.0,5.9898,6.0055,5.974,5.9898,437200.0
2006-01-17 09:30:00,7.57,7.65,7.54,7.55,521600.0,5.9505,6.0133,5.9269,5.9347,521600.0
2006-01-17 10:00:00,7.55,7.55,7.48,7.53,488000.0,5.9347,5.9347,5.8797,5.919,488000.0
2006-01-17 10:30:00,7.53,7.53,7.48,7.5,503600.0,5.919,5.919,5.8797,5.8954,503600.0
2006-01-17 11:00:00,7.5,7.53,7.46,7.47,205600.0,5.8954,5.919,5.864,5.8718,205600.0
2006-01-17 11:30:00,7.46,7.46,7.4,7.44,284400.0,5.864,5.864,5.8168,5.8483,284400.0
2006-01-17 12:00:00,7.44,7.45,7.42,7.44,143600.0,5.8483,5.8561,5.8325,5.8483,143600.0
2006-01-17 12:30:00,7.44,7.45,7.43,7.43,300000.0,5.8483,5.8561,5.8404,5.8404,300000.0
2006-01-17 13:00:00,7.42,7.49,7.42,7.49,404800.0,5.8325,5.8876,5.8325,5.8876,404800.0
2006-01-17 13:30:00,7.49,7.52,7.47,7.5,423600.0,5.8876,5.9111,5.8718,5.8954,423600.0
2006-01-17 14:00:00,7.5,7.53,7.47,7.48,285600.0,5.8954,5.919,5.8718,5.8797,285600.0
2006-01-17 14:30:00,7.48,7.51,7.48,7.51,526400.0,5.8797,5.9033,5.8797,5.9033,526400.0
2006-01-17 15:00:00,7.51,7.51,7.48,7.49,371200.0,5.9033,5.9033,5.8797,5.8876,371200.0
2006-01-17 15:30:00,7.49,7.51,7.47,7.5,463200.0,5.8876,5.9033,5.8718,5.8954,463200.0
2006-01-18 09:30:00,7.47,7.58,7.36,7.56,830000.0,5.8718,5.9583,5.7854,5.9426,830000.0
2006-01-18 10:00:00,7.56,7.73,7.54,7.71,921600.0,5.9426,6.0762,5.9269,6.0605,921600.0
2006-01-18 10:30:00,7.71,7.71,7.62,7.62,286400.0,6.0605,6.0605,5.9898,5.9898,286400.0
2006-01-18 11:00:00,7.62,7.63,6.79,7.49,890000.0,5.9898,5.9976,5.3373,5.8876,890000.0
2006-01-18 11:30:00,7.49,7.53,7.47,7.48,301200.0,5.8876,5.919,5.8718,5.8797,301200.0
2006-01-18 12:00:00,7.49,7.49,7.41,7.43,259200.0,5.8876,5.8876,5.8247,5.8404,259200.0
2006-01-18 12:30:00,7.43,7.44,7.42,7.44,184000.0,5.8404,5.8483,5.8325,5.8483,184000.0
2006-01-18 13:00:00,7.43,7.45,7.4,7.4,240800.0,5.8404,5.8561,5.8168,5.8168,240800.0
2006-01-18 13:30:00,7.4,7.42,7.39,7.41,240400.0,5.8168,5.8325,5.809,5.8247,240400.0
2006-01-18 14:00:00,7.41,7.46,7.41,7.45,241600.0,5.8247,5.864,5.8247,5.8561,241600.0
2006-01-18 14:30:00,7.45,7.46,7.4,7.41,256000.0,5.8561,5.864,5.8168,5.8247,256000.0
2006-01-18 15:00:00,7.41,7.47,7.41,7.45,299600.0,5.8247,5.8718,5.8247,5.8561,299600.0
2006-01-18 15:30:00,7.45,7.46,7.41,7.42,543600.0,5.8561,5.864,5.8247,5.8325,543600.0
2006-01-19 09:30:00,7.41,7.57,7.38,7.5,554400.0,5.8247,5.9505,5.8011,5.8954,554400.0
2006-01-19 10:00:00,7.5,7.53,7.46,7.51,390400.0,5.8954,5.919,5.864,5.9033,390400.0
2006-01-19 10:30:00,7.52,7.53,7.47,7.48,290800.0,5.9111,5.919,5.8718,5.8797,290800.0
2006-01-19 11:00:00,7.49,7.51,7.47,7.49,185200.0,5.8876,5.9033,5.8718,5.8876,185200.0
2006-01-19 11:30:00,7.48,7.51,7.48,7.5,234800.0,5.8797,5.9033,5.8797,5.8954,234800.0
2006-01-19 12:00:00,7.5,7.52,7.49,7.5,108000.0,5.8954,5.9111,5.8876,5.8954,108000.0
2006-01-19 12:30:00,7.5,7.51,7.5,7.51,170400.0,5.8954,5.9033,5.8954,5.9033,170400.0
2006-01-19 13:00:00,7.51,7.53,7.51,7.51,139600.0,5.9033,5.919,5.9033,5.9033,139600.0
2006-01-19 13:30:00,7.51,7.53,7.51,7.53,164000.0,5.9033,5.919,5.9033,5.919,164000.0
2006-01-19 14:00:00,7.53,7.53,7.51,7.51,146000.0,5.919,5.919,5.9033,5.9033,146000.0
2006-01-19 14:30:00,7.51,7.51,7.48,7.5,154000.0,5.9033,5.9033,5.8797,5.8954,154000.0
2006-01-19 15:00:00,7.5,7.5,7.46,7.49,165200.0,5.8954,5.8954,5.864,5.8876,165200.0
2006-01-19 15:30:00,7.49,7.5,7.48,7.49,320800.0,5.8876,5.8954,5.8797,5.8876,320800.0
2006-01-20 09:30:00,7.53,7.59,7.47,7.5,1451600.0,5.919,5.9662,5.8718,5.8954,1451600.0
2006-01-20 10:00:00,7.5,7.51,7.35,7.35,720400.0,5.8954,5.9033,5.7775,5.7775,720400.0
2006-01-20 10:30:00,7.35,7.39,7.32,7.38,292800.0,5.7775,5.809,5.7539,5.8011,292800.0
2006-01-20 11:00:00,7.38,7.4,7.32,7.35,312800.0,5.8011,5.8168,5.7539,5.7775,312800.0
2006-01-20 11:30:00,7.34,7.38,7.27,7.28,645200.0,5.7697,5.8011,5.7146,5.7225,645200.0
2006-01-20 12:00:00,7.28,7.32,7.25,7.31,264400.0,5.7225,5.7539,5.6989,5.7461,264400.0
2006-01-20 12:30:00,7.31,7.32,7.21,7.27,531200.0,5.7461,5.7539,5.6675,5.7146,531200.0
2006-01-20 13:00:00,7.27,7.3,7.24,7.3,263200.0,5.7146,5.7382,5.6911,5.7382,263200.0
2006-01-20 13:30:00,7.3,7.32,7.27,7.3,274000.0,5.7382,5.7539,5.7146,5.7382,274000.0
2006-01-20 14:00:00,7.3,7.33,7.29,7.32,249600.0,5.7382,5.7618,5.7304,5.7539,249600.0
2006-01-20 14:30:00,7.32,7.34,7.29,7.31,364800.0,5.7539,5.7697,5.7304,5.7461,364800.0
2006-01-20 15:00:00,7.31,7.35,7.3,7.31,332800.0,5.7461,5.7775,5.7382,5.7461,332800.0
2006-01-20 15:30:00,7.31,7.32,7.26,7.27,783600.0,5.7461,5.7539,5.7068,5.7146,783600.0
2006-01-23 09:30:00,7.26,7.34,7.26,7.26,331600.0,5.7068,5.7697,5.7068,5.7068,331600.0
2006-01-23 10:00:00,7.27,7.27,7.22,7.25,295200.0,5.7146,5.7146,5.6753,5.6989,295200.0
2006-01-23 10:30:00,7.25,7.27,7.22,7.24,212000.0,5.6989,5.7146,5.6753,5.6911,212000.0
2006-01-23 11:00:00,7.24,7.24,7.23,7.23,302000.0,5.6911,5.6911,5.6832,5.6832,302000.0
2006-01-23 11:30:00,7.23,7.24,7.19,7.23,467200.0,5.6832,5.6911,5.6517,5.6832,467200.0
2006-01-23 12:00:00,7.23,7.23,7.17,7.19,354000.0,5.6832,5.6832,5.636,5.6517,354000.0
2006-01-23 12:30:00,7.2,7.21,7.18,7.19,209200.0,5.6596,5.6675,5.6439,5.6517,209200.0
2006-01-23 13:00:00,7.19,7.2,7.16,7.17,406800.0,5.6517,5.6596,5.6282,5.636,406800.0
2006-01-23 13:30:00,7.17,7.19,7.17,7.18,512000.0,5.636,5.6517,5.636,5.6439,512000.0
2006-01-23 14:00:00,7.18,7.21,7.17,7.18,475200.0,5.6439,5.6675,5.636,5.6439,475200.0
2006-01-23 14:30:00,7.18,7.18,7.16,7.18,248400.0,5.6439,5.6439,5.6282,5.6439,248400.0
2006-01-23 15:00:00,7.18,7.19,7.15,7.15,327600.0,5.6439,5.6517,5.6203,5.6203,327600.0
2006-01-23 15:30:00,7.16,7.16,7.12,7.14,639200.0,5.6282,5.6282,5.5967,5.6124,639200.0
2006-01-24 09:30:00,7.13,7.24,7.13,7.21,1782400.0,5.6046,5.6911,5.6046,5.6675,1782400.0
2006-01-24 10:00:00,7.21,7.24,7.16,7.17,538800.0,5.6675,5.6911,5.6282,5.636,538800.0
2006-01-24 10:30:00,7.17,7.21,7.15,7.19,898800.0,5.636,5.6675,5.6203,5.6517,898800.0
2006-01-24 11:00:00,7.19,7.21,7.19,7.19,1179600.0,5.6517,5.6675,5.6517,5.6517,1179600.0
2006-01-24 11:30:00,7.19,7.19,7.17,7.18,614400.0,5.6517,5.6517,5.636,5.6439,614400.0
2006-01-24 12:00:00,7.17,7.2,7.16,7.16,406800.0,5.636,5.6596,5.6282,5.6282,406800.0
2006-01-24 12:30:00,7.16,7.18,7.15,7.18,255200.0,5.6282,5.6439,5.6203,5.6439,255200.0
2006-01-24 13:00:00,7.17,7.2,7.17,7.2,583200.0,5.636,5.6596,5.636,5.6596,583200.0
2006-01-24 13:30:00,7.2,7.2,7.18,7.2,1206400.0,5.6596,5.6596,5.6439,5.6596,1206400.0
2006-01-24 14:00:00,7.2,7.23,7.18,7.22,817600.0,5.6596,5.6832,5.6439,5.6753,817600.0
2006-01-24 14:30:00,7.22,7.23,7.21,7.22,272400.0,5.6753,5.6832,5.6675,5.6753,272400.0
2006-01-24 15:00:00,7.22,7.29,7.22,7.28,448000.0,5.6753,5.7304,5.6753,5.7225,448000.0
2006-01-24 15:30:00,7.28,7.32,7.27,7.29,889600.0,5.7225,5.7539,5.7146,5.7304,889600.0
2006-01-25 09:30:00,7.24,7.31,7.2,7.28,458400.0,5.6911,5.7461,5.6596,5.7225,458400.0
2006-01-25 10:00:00,7.28,7.29,7.17,7.18,556400.0,5.7225,5.7304,5.636,5.6439,556400.0
2006-01-25 10:30:00,7.18,7.25,7.16,7.25,314400.0,5.6439,5.6989,5.6282,5.6989,314400.0
2006-01-25 11:00:00,7.25,7.33,7.23,7.31,228000.0,5.6989,5.7618,5.6832,5.7461,228000.0
2006-01-25 11:30:00,7.31,7.35,7.26,7.28,221600.0,5.7461,5.7775,5.7068,5.7225,221600.0
2006-01-25 12:00:00,7.28,7.28,7.21,7.22,142400.0,5.7225,5.7225,5.6675,5.6753,142400.0
2006-01-25 12:30:00,7.22,7.25,7.21,7.23,222800.0,5.6753,5.6989,5.6675,5.6832,222800.0
2006-01-25 13:00:00,7.23,7.26,7.2,7.26,136400.0,5.6832,5.7068,5.6596,5.7068,136400.0
2006-01-25 13:30:00,7.26,7.27,7.22,7.22,142000.0,5.7068,5.7146,5.6753,5.6753,142000.0
2006-01-25 14:00:00,7.21,7.26,7.2,7.21,232400.0,5.6675,5.7068,5.6596,5.6675,232400.0
2006-01-25 14:30:00,7.21,7.22,7.18,7.19,317200.0,5.6675,5.6753,5.6439,5.6517,317200.0
2006-01-25 15:00:00,7.19,7.22,7.18,7.21,651600.0,5.6517,5.6753,5.6439,5.6675,651600.0
2006-01-25 15:30:00,7.21,7.24,7.2,7.23,368000.0,5.6675,5.6911,5.6596,5.6832,368000.0
2006-01-26 09:30:00,7.31,7.35,7.25,7.32,222000.0,5.7461,5.7775,5.6989,5.7539,222000.0
2006-01-26 10:00:00,7.32,7.35,7.29,7.31,170800.0,5.7539,5.7775,5.7304,5.7461,170800.0
2006-01-26 10:30:00,7.31,7.33,7.29,7.32,125600.0,5.7461,5.7618,5.7304,5.7539,125600.0
2006-01-26 11:00:00,7.32,7.35,7.28,7.29,140800.0,5.7539,5.7775,5.7225,5.7304,140800.0
2006-01-26 11:30:00,7.28,7.34,7.28,7.34,184400.0,5.7225,5.7697,5.7225,5.7697,184400.0
2006-01-26 12:00:00,7.34,7.37,7.29,7.29,260000.0,5.7697,5.7932,5.7304,5.7304,260000.0
2006-01-26 12:30:00,7.29,7.29,7.25,7.25,323200.0,5.7304,5.7304,5.6989,5.6989,323200.0
2006-01-26 13:00:00,7.25,7.26,7.24,7.24,284800.0,5.6989,5.7068,5.6911,5.6911,284800.0
2006-01-26 13:30:00,7.24,7.25,7.21,7.22,213600.0,5.6911,5.6989,5.6675,5.6753,213600.0
2006-01-26 14:00:00,7.22,7.23,7.21,7.21,410400.0,5.6753,5.6832,5.6675,5.6675,410400.0
2006-01-26 14:30:00,7.21,7.21,7.18,7.18,454000.0,5.6675,5.6675,5.6439,5.6439,454000.0
2006-01-26 15:00:00,7.18,7.2,7.16,7.2,1028000.0,5.6439,5.6596,5.6282,5.6596,1028000.0
2006-01-26 15:30:00,7.2,7.24,7.19,7.23,795600.0,5.6596,5.6911,5.6517,5.6832,795600.0
2006-01-27 09:30:00,7.24,7.36,7.24,7.35,269600.0,5.6911,5.7854,5.6911,5.7775,269600.0
2006-01-27 10:00:00,7.35,7.45,7.35,7.45,488400.0,5.7775,5.8561,5.7775,5.8561,488400.0
2006-01-27 10:30:00,7.45,7.45,7.38,7.4,271600.0,5.8561,5.8561,5.8011,5.8168,271600.0
2006-01-27 11:00:00,7.4,7.43,7.38,7.42,238400.0,5.8168,5.8404,5.8011,5.8325,238400.0
2006-01-27 11:30:00,7.43,7.44,7.4,7.43,870000.0,5.8404,5.8483,5.8168,5.8404,870000.0
2006-01-27 12:00:00,7.43,7.47,7.43,7.47,444400.0,5.8404,5.8718,5.8404,5.8718,444400.0
2006-01-27 12:30:00,7.47,7.48,7.41,7.42,516000.0,5.8718,5.8797,5.8247,5.8325,516000.0
2006-01-27 13:00:00,7.42,7.42,7.36,7.37,232400.0,5.8325,5.8325,5.7854,5.7932,232400.0
2006-01-27 13:30:00,7.37,7.38,7.37,7.37,88800.0,5.7932,5.8011,5.7932,5.7932,88800.0
2006-01-27 14:00:00,7.37,7.37,7.32,7.35,423200.0,5.7932,5.7932,5.7539,5.7775,423200.0
2006-01-27 14:30:00,7.34,7.34,7.31,7.32,288400.0,5.7697,5.7697,5.7461,5.7539,288400.0
2006-01-27 15:00:00,7.32,7.33,7.32,7.33,364800.0,5.7539,5.7618,5.7539,5.7618,364800.0
2006-01-27 15:30:00,7.33,7.36,7.32,7.32,588400.0,5.7618,5.7854,5.7539,5.7539,588400.0
2006-01-30 09:30:00,7.36,7.43,7.31,7.39,370800.0,5.7854,5.8404,5.7461,5.809,370800.0
2006-01-30 10:00:00,7.39,7.41,7.34,7.34,124000.0,5.809,5.8247,5.7697,5.7697,124000.0
2006-01-30 10:30:00,7.34,7.35,7.31,7.31,197600.0,5.7697,5.7775,5.7461,5.7461,197600.0
2006-01-30 11:00:00,7.31,7.31,7.3,7.3,314400.0,5.7461,5.7461,5.7382,5.7382,314400.0
2006-01-30 11:30:00,7.3,7.33,7.28,7.28,116400.0,5.7382,5.7618,5.7225,5.7225,116400.0
2006-01-30 12:00:00,7.28,7.3,7.28,7.28,93600.0,5.7225,5.7382,5.7225,5.7225,93600.0
2006-01-30 12:30:00,7.29,7.3,7.28,7.28,128000.0,5.7304,5.7382,5.7225,5.7225,128000.0
2006-01-30 13:00:00,7.28,7.28,7.26,7.26,107200.0,5.7225,5.7225,5.7068,5.7068,107200.0
2006-01-30 13:30:00,7.26,7.28,7.26,7.26,96000.0,5.7068,5.7225,5.7068,5.7068,96000.0
2006-01-30 14:00:00,7.26,7.26,7.23,7.24,237200.0,5.7068,5.7068,5.6832,5.6911,237200.0
2006-01-30 14:30:00,7.24,7.24,7.23,7.24,306400.0,5.6911,5.6911,5.6832,5.6911,306400.0
2006-01-30 15:00:00,7.24,7.24,7.2,7.21,265200.0,5.6911,5.6911,5.6596,5.6675,265200.0
2006-01-30 15:30:00,7.21,7.22,7.2,7.2,566000.0,5.6675,5.6753,5.6596,5.6596,566000.0
2006-01-31 09:30:00,7.23,7.23,7.13,7.13,546400.0,5.6832,5.6832,5.6046,5.6046,546400.0
2006-01-31 10:00:00,7.14,7.14,7.07,7.13,1752800.0,5.6124,5.6124,5.5574,5.6046,1752800.0
2006-01-31 10:30:00,7.13,7.14,7.1,7.14,441600.0,5.6046,5.6124,5.581,5.6124,441600.0
2006-01-31 11:00:00,7.13,7.15,7.13,7.14,374000.0,5.6046,5.6203,5.6046,5.6124,374000.0
2006-01-31 11:30:00,7.14,7.14,7.11,7.13,233600.0,5.6124,5.6124,5.5889,5.6046,233600.0
2006-01-31 12:00:00,7.12,7.14,7.12,7.13,161200.0,5.5967,5.6124,5.5967,5.6046,161200.0
2006-01-31 12:30:00,7.13,7.15,7.12,7.14,204800.0,5.6046,5.6203,5.5967,5.6124,204800.0
2006-01-31 13:00:00,7.14,7.14,7.13,7.14,196400.0,5.6124,5.6124,5.6046,5.6124,196400.0
2006-01-31 13:30:00,7.14,7.14,7.12,7.12,720800.0,5.6124,5.6124,5.5967,5.5967,720800.0
2006-01-31 14:00:00,7.13,7.14,7.1,7.14,778400.0,5.6046,5.6124,5.581,5.6124,778400.0
2006-01-31 14:30:00,7.14,7.14,7.1,7.13,566400.0,5.6124,5.6124,5.581,5.6046,566400.0
2006-01-31 15:00:00,7.13,7.14,7.12,7.13,910800.0,5.6046,5.6124,5.5967,5.6046,910800.0
2006-01-31 15:30:00,7.13,7.15,7.12,7.12,1168400.0,5.6046,5.6203,5.5967,5.5967,1168400.0
2006-02-01 09:30:00,7.07,7.17,7.07,7.14,524800.0,5.5574,5.636,5.5574,5.6124,524800.0
2006-02-01 10:00:00,7.15,7.15,7.11,7.12,580400.0,5.6203,5.6203,5.5889,5.5967,580400.0
2006-02-01 10:30:00,7.13,7.15,7.11,7.13,528400.0,5.6046,5.6203,5.5889,5.6046,528400.0
2006-02-01 11:00:00,7.13,7.16,7.1,7.14,657200.0,5.6046,5.6282,5.581,5.6124,657200.0
2006-02-01 11:30:00,7.13,7.14,7.1,7.1,189600.0,5.6046,5.6124,5.581,5.581,189600.0
2006-02-01 12:00:00,7.1,7.11,7.06,7.1,380400.0,5.581,5.5889,5.5496,5.581,380400.0
2006-02-01 12:30:00,7.1,7.1,7.08,7.09,166400.0,5.581,5.581,5.5653,5.5731,166400.0
2006-02-01 13:00:00,7.09,7.12,7.08,7.12,213200.0,5.5731,5.5967,5.5653,5.5967,213200.0
2006-02-01 13:30:00,7.11,7.13,7.08,7.13,217600.0,5.5889,5.6046,5.5653,5.6046,217600.0
2006-02-01 14:00:00,7.12,7.14,7.1,7.12,408000.0,5.5967,5.6124,5.581,5.5967,408000.0
2006-02-01 14:30:00,7.12,7.13,7.1,7.12,251600.0,5.5967,5.6046,5.581,5.5967,251600.0
2006-02-01 15:00:00,7.12,7.15,7.11,7.14,571600.0,5.5967,5.6203,5.5889,5.6124,571600.0
2006-02-01 15:30:00,7.14,7.14,7.1,7.13,654400.0,5.6124,5.6124,5.581,5.6046,654400.0
2006-02-02 09:30:00,7.07,7.17,6.88,6.95,1225600.0,5.5574,5.636,5.4081,5.4631,1225600.0
2006-02-02 10:00:00,6.95,6.96,6.87,6.91,1116400.0,5.4631,5.471,5.4002,5.4317,1116400.0
2006-02-02 10:30:00,6.91,6.91,6.83,6.87,2488800.0,5.4317,5.4317,5.3688,5.4002,2488800.0
2006-02-02 11:00:00,6.87,6.9,6.84,6.85,1140800.0,5.4002,5.4238,5.3766,5.3845,1140800.0
2006-02-02 11:30:00,6.85,6.88,6.82,6.87,512000.0,5.3845,5.4081,5.3609,5.4002,512000.0
2006-02-02 12:00:00,6.87,6.9,6.87,6.89,604000.0,5.4002,5.4238,5.4002,5.4159,604000.0
2006-02-02 12:30:00,6.89,6.9,6.88,6.89,704000.0,5.4159,5.4238,5.4081,5.4159,704000.0
2006-02-02 13:00:00,6.89,6.91,6.89,6.91,1238800.0,5.4159,5.4317,5.4159,5.4317,1238800.0
2006-02-02 13:30:00,6.91,6.93,6.91,6.92,937600.0,5.4317,5.4474,5.4317,5.4395,937600.0
2006-02-02 14:00:00,6.92,6.93,6.92,6.93,564000.0,5.4395,5.4474,5.4395,5.4474,564000.0
2006-02-02 14:30:00,6.93,6.93,6.92,6.93,1221200.0,5.4474,5.4474,5.4395,5.4474,1221200.0
2006-02-02 15:00:00,6.93,6.94,6.92,6.93,1168000.0,5.4474,5.4552,5.4395,5.4474,1168000.0
2006-02-02 15:30:00,6.93,6.98,6.92,6.97,2226400.0,5.4474,5.4867,5.4395,5.4788,2226400.0
2006-02-03 09:30:00,6.9,6.97,6.89,6.89,548000.0,5.4238,5.4788,5.4159,5.4159,548000.0
2006-02-03 10:00:00,6.89,6.95,6.87,6.9,187200.0,5.4159,5.4631,5.4002,5.4238,187200.0
2006-02-03 10:30:00,6.9,6.93,6.88,6.92,226000.0,5.4238,5.4474,5.4081,5.4395,226000.0
2006-02-03 11:00:00,6.92,6.92,6.84,6.86,282400.0,5.4395,5.4395,5.3766,5.3923,282400.0
2006-02-03 11:30:00,6.86,6.88,6.83,6.83,419600.0,5.3923,5.4081,5.3688,5.3688,419600.0
2006-02-03 12:00:00,6.83,6.85,6.81,6.84,230400.0,5.3688,5.3845,5.353,5.3766,230400.0
2006-02-03 12:30:00,6.84,6.84,6.79,6.81,221200.0,5.3766,5.3766,5.3373,5.353,221200.0
2006-02-03 13:00:00,6.81,6.89,6.81,6.87,320400.0,5.353,5.4159,5.353,5.4002,320400.0
2006-02-03 13:30:00,6.87,6.87,6.83,6.83,206000.0,5.4002,5.4002,5.3688,5.3688,206000.0
2006-02-03 14:00:00,6.82,6.86,6.8,6.85,254400.0,5.3609,5.3923,5.3452,5.3845,254400.0
2006-02-03 14:30:00,6.85,6.86,6.83,6.84,233600.0,5.3845,5.3923,5.3688,5.3766,233600.0
2006-02-03 15:00:00,6.84,6.85,6.83,6.83,354800.0,5.3766,5.3845,5.3688,5.3688,354800.0
2006-02-03 15:30:00,6.83,6.83,6.77,6.8,1899200.0,5.3688,5.3688,5.3216,5.3452,1899200.0
2006-02-06 09:30:00,6.82,6.83,6.74,6.79,644400.0,5.3609,5.3688,5.298,5.3373,644400.0
2006-02-06 10:00:00,6.79,6.79,6.76,6.78,331200.0,5.3373,5.3373,5.3137,5.3295,331200.0
2006-02-06 10:30:00,6.77,6.8,6.77,6.78,516000.0,5.3216,5.3452,5.3216,5.3295,516000.0
2006-02-06 11:00:00,6.78,6.83,6.78,6.82,632800.0,5.3295,5.3688,5.3295,5.3609,632800.0
2006-02-06 11:30:00,6.82,6.85,6.82,6.84,480000.0,5.3609,5.3845,5.3609,5.3766,480000.0
2006-02-06 12:00:00,6.84,6.84,6.82,6.82,303200.0,5.3766,5.3766,5.3609,5.3609,303200.0
2006-02-06 12:30:00,6.82,6.83,6.8,6.82,616000.0,5.3609,5.3688,5.3452,5.3609,616000.0
2006-02-06 13:00:00,6.82,6.82,6.81,6.82,196000.0,5.3609,5.3609,5.353,5.3609,196000.0
2006-02-06 13:30:00,6.82,6.83,6.8,6.82,173200.0,5.3609,5.3688,5.3452,5.3609,173200.0
2006-02-06 14:00:00,6.82,6.82,6.78,6.78,268800.0,5.3609,5.3609,5.3295,5.3295,268800.0
2006-02-06 14:30:00,6.79,6.8,6.79,6.79,208000.0,5.3373,5.3452,5.3373,5.3373,208000.0
2006-02-06 15:00:00,6.79,6.8,6.78,6.8,282800.0,5.3373,5.3452,5.3295,5.3452,282800.0
2006-02-06 15:30:00,6.8,6.83,6.78,6.79,717200.0,5.3452,5.3688,5.3295,5.3373,717200.0
2006-02-07 09:30:00,6.77,6.85,6.75,6.82,408000.0,5.3216,5.3845,5.3059,5.3609,408000.0
2006-02-07 10:00:00,6.82,6.84,6.79,6.82,168000.0,5.3609,5.3766,5.3373,5.3609,168000.0
2006-02-07 10:30:00,6.82,6.82,6.78,6.79,362000.0,5.3609,5.3609,5.3295,5.3373,362000.0
2006-02-07 11:00:00,6.79,6.84,6.78,6.82,302800.0,5.3373,5.3766,5.3295,5.3609,302800.0
2006-02-07 11:30:00,6.82,6.85,6.82,6.84,568400.0,5.3609,5.3845,5.3609,5.3766,568400.0
2006-02-07 12:00:00,6.84,6.85,6.82,6.84,169600.0,5.3766,5.3845,5.3609,5.3766,169600.0
2006-02-07 12:30:00,6.84,6.85,6.81,6.85,108000.0,5.3766,5.3845,5.353,5.3845,108000.0
2006-02-07 13:00:00,6.85,6.85,6.81,6.82,204000.0,5.3845,5.3845,5.353,5.3609,204000.0
2006-02-07 13:30:00,6.82,6.83,6.81,6.82,88000.0,5.3609,5.3688,5.353,5.3609,88000.0
2006-02-07 14:00:00,6.82,6.83,6.8,6.82,172400.0,5.3609,5.3688,5.3452,5.3609,172400.0
2006-02-07 14:30:00,6.82,6.83,6.8,6.81,116400.0,5.3609,5.3688,5.3452,5.353,116400.0
2006-02-07 15:00:00,6.81,6.84,6.8,6.83,183200.0,5.353,5.3766,5.3452,5.3688,183200.0
2006-02-07 15:30:00,6.82,6.84,6.81,6.84,610000.0,5.3609,5.3766,5.353,5.3766,610000.0
2006-02-08 09:30:00,6.84,6.86,6.78,6.8,225600.0,5.3766,5.3923,5.3295,5.3452,225600.0
2006-02-08 10:00:00,6.8,6.84,6.78,6.84,146800.0,5.3452,5.3766,5.3295,5.3766,146800.0
2006-02-08 10:30:00,6.84,6.87,6.81,6.83,97200.0,5.3766,5.4002,5.353,5.3688,97200.0
2006-02-08 11:00:00,6.83,6.84,6.81,6.81,108800.0,5.3688,5.3766,5.353,5.353,108800.0
2006-02-08 11:30:00,6.81,6.84,6.81,6.82,70800.0,5.353,5.3766,5.353,5.3609,70800.0
2006-02-08 12:00:00,6.82,6.86,6.82,6.83,90000.0,5.3609,5.3923,5.3609,5.3688,90000.0
2006-02-08 12:30:00,6.83,6.85,6.82,6.83,84000.0,5.3688,5.3845,5.3609,5.3688,84000.0
2006-02-08 13:00:00,6.83,6.84,6.82,6.82,100000.0,5.3688,5.3766,5.3609,5.3609,100000.0
2006-02-08 13:30:00,6.82,6.84,6.82,6.83,88400.0,5.3609,5.3766,5.3609,5.3688,88400.0
2006-02-08 14:00:00,6.83,6.84,6.82,6.82,82800.0,5.3688,5.3766,5.3609,5.3609,82800.0
2006-02-08 14:30:00,6.82,6.84,6.82,6.84,140800.0,5.3609,5.3766,5.3609,5.3766,140800.0
2006-02-08 15:00:00,6.84,6.85,6.82,6.83,488400.0,5.3766,5.3845,5.3609,5.3688,488400.0
2006-02-08 15:30:00,6.83,6.84,6.8,6.82,636800.0,5.3688,5.3766,5.3452,5.3609,636800.0
2006-02-09 09:30:00,6.85,6.93,6.79,6.92,584400.0,5.3845,5.4474,5.3373,5.4395,584400.0
2006-02-09 10:00:00,6.91,6.91,6.86,6.91,707600.0,5.4317,5.4317,5.3923,5.4317,707600.0
2006-02-09 10:30:00,6.91,6.93,6.91,6.93,162000.0,5.4317,5.4474,5.4317,5.4474,162000.0
2006-02-09 11:00:00,6.93,6.93,6.9,6.91,158800.0,5.4474,5.4474,5.4238,5.4317,158800.0
2006-02-09 11:30:00,6.92,6.92,6.9,6.91,86800.0,5.4395,5.4395,5.4238,5.4317,86800.0
2006-02-09 12:00:00,6.91,6.92,6.9,6.92,196000.0,5.4317,5.4395,5.4238,5.4395,196000.0
2006-02-09 12:30:00,6.92,6.94,6.92,6.93,185600.0,5.4395,5.4552,5.4395,5.4474,185600.0
2006-02-09 13:00:00,6.93,6.95,6.91,6.94,194000.0,5.4474,5.4631,5.4317,5.4552,194000.0
2006-02-09 13:30:00,6.94,6.96,6.93,6.95,204800.0,5.4552,5.471,5.4474,5.4631,204800.0
2006-02-09 14:00:00,6.95,6.95,6.92,6.93,361200.0,5.4631,5.4631,5.4395,5.4474,361200.0
2006-02-09 14:30:00,6.93,6.93,6.91,6.91,210800.0,5.4474,5.4474,5.4317,5.4317,210800.0
2006-02-09 15:00:00,6.91,6.92,6.86,6.87,169600.0,5.4317,5.4395,5.3923,5.4002,169600.0
2006-02-09 15:30:00,6.87,6.89,6.83,6.88,948800.0,5.4002,5.4159,5.3688,5.4081,948800.0
2006-02-10 09:30:00,6.78,6.83,6.78,6.79,843200.0,5.3295,5.3688,5.3295,5.3373,843200.0
2006-02-10 10:00:00,6.79,6.81,6.77,6.8,331200.0,5.3373,5.353,5.3216,5.3452,331200.0
2006-02-10 10:30:00,6.8,6.87,6.8,6.83,633600.0,5.3452,5.4002,5.3452,5.3688,633600.0
2006-02-10 11:00:00,6.83,6.85,6.82,6.84,322800.0,5.3688,5.3845,5.3609,5.3766,322800.0
2006-02-10 11:30:00,6.83,6.84,6.82,6.83,479600.0,5.3688,5.3766,5.3609,5.3688,479600.0
2006-02-10 12:00:00,6.83,6.83,6.82,6.83,119200.0,5.3688,5.3688,5.3609,5.3688,119200.0
2006-02-10 12:30:00,6.82,6.83,6.82,6.82,149600.0,5.3609,5.3688,5.3609,5.3609,149600.0
2006-02-10 13:00:00,6.82,6.83,6.8,6.8,322800.0,5.3609,5.3688,5.3452,5.3452,322800.0
2006-02-10 13:30:00,6.8,6.81,6.8,6.81,124400.0,5.3452,5.353,5.3452,5.353,124400.0
2006-02-10 14:00:00,6.81,6.82,6.81,6.82,167200.0,5.353,5.3609,5.353,5.3609,167200.0
2006-02-10 14:30:00,6.82,6.84,6.82,6.84,317600.0,5.3609,5.3766,5.3609,5.3766,317600.0
2006-02-10 15:00:00,6.84,6.85,6.84,6.84,663600.0,5.3766,5.3845,5.3766,5.3766,663600.0
2006-02-10 15:30:00,6.84,6.84,6.82,6.84,970800.0,5.3766,5.3766,5.3609,5.3766,970800.0
2006-02-13 09:30:00,6.79,6.84,6.79,6.81,170000.0,5.3373,5.3766,5.3373,5.353,170000.0
2006-02-13 10:00:00,6.8,6.82,6.78,6.79,359200.0,5.3452,5.3609,5.3295,5.3373,359200.0
2006-02-13 10:30:00,6.79,6.79,6.75,6.77,478800.0,5.3373,5.3373,5.3059,5.3216,478800.0
2006-02-13 11:00:00,6.78,6.79,6.76,6.79,152400.0,5.3295,5.3373,5.3137,5.3373,152400.0
2006-02-13 11:30:00,6.79,6.79,6.77,6.77,358400.0,5.3373,5.3373,5.3216,5.3216,358400.0
2006-02-13 12:00:00,6.77,6.77,6.74,6.77,543200.0,5.3216,5.3216,5.298,5.3216,543200.0
2006-02-13 12:30:00,6.77,6.79,6.76,6.77,229600.0,5.3216,5.3373,5.3137,5.3216,229600.0
2006-02-13 13:00:00,6.77,6.77,6.76,6.77,180800.0,5.3216,5.3216,5.3137,5.3216,180800.0
2006-02-13 13:30:00,6.76,6.77,6.75,6.77,310400.0,5.3137,5.3216,5.3059,5.3216,310400.0
2006-02-13 14:00:00,6.77,6.77,6.75,6.75,234000.0,5.3216,5.3216,5.3059,5.3059,234000.0
2006-02-13 14:30:00,6.75,6.76,6.72,6.72,267200.0,5.3059,5.3137,5.2823,5.2823,267200.0
2006-02-13 15:00:00,6.72,6.77,6.72,6.72,427200.0,5.2823,5.3216,5.2823,5.2823,427200.0
2006-02-13 15:30:00,6.72,6.79,6.72,6.78,472400.0,5.2823,5.3373,5.2823,5.3295,472400.0
2006-02-14 09:30:00,6.8,6.81,6.73,6.78,929600.0,5.3452,5.353,5.2902,5.3295,929600.0
2006-02-14 10:00:00,6.77,6.78,6.74,6.77,325200.0,5.3216,5.3295,5.298,5.3216,325200.0
2006-02-14 10:30:00,6.77,6.77,6.71,6.76,232800.0,5.3216,5.3216,5.2744,5.3137,232800.0
2006-02-14 11:00:00,6.76,6.79,6.74,6.79,240000.0,5.3137,5.3373,5.298,5.3373,240000.0
2006-02-14 11:30:00,6.79,6.84,6.78,6.82,177600.0,5.3373,5.3766,5.3295,5.3609,177600.0
2006-02-14 12:00:00,6.82,6.85,6.81,6.81,140400.0,5.3609,5.3845,5.353,5.353,140400.0
2006-02-14 12:30:00,6.81,6.82,6.8,6.8,94000.0,5.353,5.3609,5.3452,5.3452,94000.0
2006-02-14 13:00:00,6.8,6.82,6.79,6.82,62800.0,5.3452,5.3609,5.3373,5.3609,62800.0
2006-02-14 13:30:00,6.82,6.83,6.76,6.77,124800.0,5.3609,5.3688,5.3137,5.3216,124800.0
2006-02-14 14:00:00,6.77,6.85,6.76,6.83,166800.0,5.3216,5.3845,5.3137,5.3688,166800.0
2006-02-14 14:30:00,6.83,6.83,6.79,6.79,214400.0,5.3688,5.3688,5.3373,5.3373,214400.0
2006-02-14 15:00:00,6.79,6.79,6.75,6.78,304000.0,5.3373,5.3373,5.3059,5.3295,304000.0
2006-02-14 15:30:00,6.78,6.78,6.74,6.77,810000.0,5.3295,5.3295,5.298,5.3216,810000.0
2006-02-15 09:30:00,6.78,6.8,6.74,6.8,331200.0,5.3295,5.3452,5.298,5.3452,331200.0
2006-02-15 10:00:00,6.79,6.89,6.76,6.87,341600.0,5.3373,5.4159,5.3137,5.4002,341600.0
2006-02-15 10:30:00,6.86,6.9,6.85,6.86,141200.0,5.3923,5.4238,5.3845,5.3923,141200.0
2006-02-15 11:00:00,6.86,6.89,6.85,6.87,224400.0,5.3923,5.4159,5.3845,5.4002,224400.0
2006-02-15 11:30:00,6.87,6.88,6.85,6.87,206800.0,5.4002,5.4081,5.3845,5.4002,206800.0
2006-02-15 12:00:00,6.87,6.88,6.84,6.85,148000.0,5.4002,5.4081,5.3766,5.3845,148000.0
2006-02-15 12:30:00,6.84,6.86,6.81,6.85,256000.0,5.3766,5.3923,5.353,5.3845,256000.0
2006-02-15 13:00:00,6.85,6.85,6.83,6.85,133200.0,5.3845,5.3845,5.3688,5.3845,133200.0
2006-02-15 13:30:00,6.85,6.88,6.84,6.87,157200.0,5.3845,5.4081,5.3766,5.4002,157200.0
2006-02-15 14:00:00,6.87,6.87,6.85,6.85,191600.0,5.4002,5.4002,5.3845,5.3845,191600.0
2006-02-15 14:30:00,6.85,6.92,6.85,6.92,191600.0,5.3845,5.4395,5.3845,5.4395,191600.0
2006-02-15 15:00:00,6.92,6.92,6.87,6.87,205600.0,5.4395,5.4395,5.4002,5.4002,205600.0
2006-02-15 15:30:00,6.87,6.9,6.86,6.89,309600.0,5.4002,5.4238,5.3923,5.4159,309600.0
2006-02-16 09:30:00,6.9,6.91,6.83,6.83,316000.0,5.4238,5.4317,5.3688,5.3688,316000.0
2006-02-16 10:00:00,6.83,6.87,6.83,6.87,238800.0,5.3688,5.4002,5.3688,5.4002,238800.0
2006-02-16 10:30:00,6.87,6.89,6.85,6.87,195600.0,5.4002,5.4159,5.3845,5.4002,195600.0
2006-02-16 11:00:00,6.88,6.88,6.86,6.86,138400.0,5.4081,5.4081,5.3923,5.3923,138400.0
2006-02-16 11:30:00,6.86,6.88,6.85,6.86,259600.0,5.3923,5.4081,5.3845,5.3923,259600.0
2006-02-16 12:00:00,6.86,6.87,6.85,6.87,99600.0,5.3923,5.4002,5.3845,5.4002,99600.0
2006-02-16 12:30:00,6.87,6.87,6.86,6.86,61200.0,5.4002,5.4002,5.3923,5.3923,61200.0
2006-02-16 13:00:00,6.86,6.87,6.86,6.86,151200.0,5.3923,5.4002,5.3923,5.3923,151200.0
2006-02-16 13:30:00,6.87,6.89,6.83,6.86,198400.0,5.4002,5.4159,5.3688,5.3923,198400.0
2006-02-16 14:00:00,6.86,6.87,6.83,6.84,127600.0,5.3923,5.4002,5.3688,5.3766,127600.0
2006-02-16 14:30:00,6.84,6.85,6.81,6.84,319600.0,5.3766,5.3845,5.353,5.3766,319600.0
2006-02-16 15:00:00,6.84,6.88,6.84,6.88,272800.0,5.3766,5.4081,5.3766,5.4081,272800.0
2006-02-16 15:30:00,6.87,6.9,6.86,6.89,445200.0,5.4002,5.4238,5.3923,5.4159,445200.0
2006-02-17 09:30:00,6.92,6.93,6.84,6.87,958400.0,5.4395,5.4474,5.3766,5.4002,958400.0
2006-02-17 10:00:00,6.87,6.88,6.84,6.85,114800.0,5.4002,5.4081,5.3766,5.3845,114800.0
2006-02-17 10:30:00,6.84,6.9,6.84,6.88,174400.0,5.3766,5.4238,5.3766,5.4081,174400.0
2006-02-17 11:00:00,6.88,6.89,6.85,6.87,97600.0,5.4081,5.4159,5.3845,5.4002,97600.0
2006-02-17 11:30:00,6.87,6.89,6.86,6.87,93200.0,5.4002,5.4159,5.3923,5.4002,93200.0
2006-02-17 12:00:00,6.87,6.88,6.86,6.86,81200.0,5.4002,5.4081,5.3923,5.3923,81200.0
2006-02-17 12:30:00,6.86,6.88,6.86,6.86,41600.0,5.3923,5.4081,5.3923,5.3923,41600.0
2006-02-17 13:00:00,6.86,6.87,6.86,6.86,38000.0,5.3923,5.4002,5.3923,5.3923,38000.0
2006-02-17 13:30:00,6.86,6.88,6.86,6.87,79600.0,5.3923,5.4081,5.3923,5.4002,79600.0
2006-02-17 14:00:00,6.87,6.87,6.86,6.87,50800.0,5.4002,5.4002,5.3923,5.4002,50800.0
2006-02-17 14:30:00,6.87,6.88,6.87,6.88,47600.0,5.4002,5.4081,5.4002,5.4081,47600.0
2006-02-17 15:00:00,6.88,6.88,6.84,6.84,137600.0,5.4081,5.4081,5.3766,5.3766,137600.0
2006-02-17 15:30:00,6.84,6.84,6.79,6.8,457600.0,5.3766,5.3766,5.3373,5.3452,457600.0
2006-02-21 09:30:00,6.85,6.85,6.73,6.74,378400.0,5.3845,5.3845,5.2902,5.298,378400.0
2006-02-21 10:00:00,6.74,6.76,6.66,6.68,334400.0,5.298,5.3137,5.2351,5.2509,334400.0
2006-02-21 10:30:00,6.68,6.71,6.66,6.69,266400.0,5.2509,5.2744,5.2351,5.2587,266400.0
2006-02-21 11:00:00,6.69,6.71,6.68,6.7,103600.0,5.2587,5.2744,5.2509,5.2666,103600.0
2006-02-21 11:30:00,6.7,6.7,6.65,6.66,167200.0,5.2666,5.2666,5.2273,5.2351,167200.0
2006-02-21 12:00:00,6.66,6.67,6.65,6.66,143600.0,5.2351,5.243,5.2273,5.2351,143600.0
2006-02-21 12:30:00,6.66,6.7,6.65,6.67,120400.0,5.2351,5.2666,5.2273,5.243,120400.0
2006-02-21 13:00:00,6.67,6.68,6.65,6.66,138800.0,5.243,5.2509,5.2273,5.2351,138800.0
2006-02-21 13:30:00,6.66,6.68,6.66,6.66,105200.0,5.2351,5.2509,5.2351,5.2351,105200.0
2006-02-21 14:00:00,6.67,6.67,6.65,6.66,214800.0,5.243,5.243,5.2273,5.2351,214800.0
2006-02-21 14:30:00,6.66,6.68,6.64,6.67,154000.0,5.2351,5.2509,5.2194,5.243,154000.0
2006-02-21 15:00:00,6.67,6.69,6.66,6.69,258000.0,5.243,5.2587,5.2351,5.2587,258000.0
2006-02-21 15:30:00,6.68,6.7,6.68,6.68,322000.0,5.2509,5.2666,5.2509,5.2509,322000.0
2006-02-22 09:30:00,6.81,6.92,6.79,6.82,784400.0,5.3644,5.4511,5.3487,5.3723,784400.0
2006-02-22 10:00:00,6.82,6.85,6.81,6.85,349200.0,5.3723,5.3959,5.3644,5.3959,349200.0
2006-02-22 10:30:00,6.85,6.9,6.84,6.89,230000.0,5.3959,5.4353,5.3881,5.4275,230000.0
2006-02-22 11:00:00,6.9,7.03,6.88,7.01,435600.0,5.4353,5.5377,5.4196,5.522,435600.0
2006-02-22 11:30:00,7.01,7.08,7.01,7.06,503200.0,5.522,5.5771,5.522,5.5614,503200.0
2006-02-22 12:00:00,7.06,7.1,7.06,7.09,626000.0,5.5614,5.5929,5.5614,5.585,626000.0
2006-02-22 12:30:00,7.08,7.11,7.08,7.11,510400.0,5.5771,5.6008,5.5771,5.6008,510400.0
2006-02-22 13:00:00,7.11,7.12,7.09,7.11,483600.0,5.6008,5.6086,5.585,5.6008,483600.0
2006-02-22 13:30:00,7.1,7.11,7.07,7.07,435600.0,5.5929,5.6008,5.5693,5.5693,435600.0
2006-02-22 14:00:00,7.07,7.07,7.04,7.04,400000.0,5.5693,5.5693,5.5456,5.5456,400000.0
2006-02-22 14:30:00,7.04,7.05,7.03,7.04,343600.0,5.5456,5.5535,5.5377,5.5456,343600.0
2006-02-22 15:00:00,7.04,7.05,7.03,7.04,375600.0,5.5456,5.5535,5.5377,5.5456,375600.0
2006-02-22 15:30:00,7.04,7.06,7.04,7.05,830400.0,5.5456,5.5614,5.5456,5.5535,830400.0
2006-02-23 09:30:00,7.06,7.1,7.0,7.09,794000.0,5.5614,5.5929,5.5141,5.585,794000.0
2006-02-23 10:00:00,7.09,7.1,7.07,7.08,262000.0,5.585,5.5929,5.5693,5.5771,262000.0
2006-02-23 10:30:00,7.08,7.1,7.07,7.1,250000.0,5.5771,5.5929,5.5693,5.5929,250000.0
2006-02-23 11:00:00,7.1,7.1,7.07,7.09,151200.0,5.5929,5.5929,5.5693,5.585,151200.0
2006-02-23 11:30:00,7.09,7.09,7.07,7.07,96400.0,5.585,5.585,5.5693,5.5693,96400.0
2006-02-23 12:00:00,7.07,7.08,7.06,7.06,126000.0,5.5693,5.5771,5.5614,5.5614,126000.0
2006-02-23 12:30:00,7.06,7.1,7.06,7.08,199200.0,5.5614,5.5929,5.5614,5.5771,199200.0
2006-02-23 13:00:00,7.08,7.08,7.06,7.07,173200.0,5.5771,5.5771,5.5614,5.5693,173200.0
2006-02-23 13:30:00,7.08,7.08,7.06,7.06,97600.0,5.5771,5.5771,5.5614,5.5614,97600.0
2006-02-23 14:00:00,7.06,7.06,7.03,7.03,194400.0,5.5614,5.5614,5.5377,5.5377,194400.0
2006-02-23 14:30:00,7.03,7.04,7.02,7.03,166000.0,5.5377,5.5456,5.5299,5.5377,166000.0
2006-02-23 15:00:00,7.03,7.04,7.03,7.04,189600.0,5.5377,5.5456,5.5377,5.5456,189600.0
2006-02-23 15:30:00,7.04,7.04,6.98,6.98,473200.0,5.5456,5.5456,5.4984,5.4984,473200.0
2006-02-24 09:30:00,7.0,7.0,6.87,6.87,390400.0,5.5141,5.5141,5.4117,5.4117,390400.0
2006-02-24 10:00:00,6.89,6.95,6.88,6.9,224800.0,5.4275,5.4747,5.4196,5.4353,224800.0
2006-02-24 10:30:00,6.89,6.89,6.84,6.85,479200.0,5.4275,5.4275,5.3881,5.3959,479200.0
2006-02-24 11:00:00,6.85,6.86,6.82,6.82,282400.0,5.3959,5.4038,5.3723,5.3723,282400.0
2006-02-24 11:30:00,6.82,6.84,6.8,6.84,601600.0,5.3723,5.3881,5.3566,5.3881,601600.0
2006-02-24 12:00:00,6.84,6.9,6.83,6.89,100000.0,5.3881,5.4353,5.3802,5.4275,100000.0
2006-02-24 12:30:00,6.9,6.94,6.9,6.93,180000.0,5.4353,5.4668,5.4353,5.459,180000.0
2006-02-24 13:00:00,6.94,6.96,6.93,6.93,140000.0,5.4668,5.4826,5.459,5.459,140000.0
2006-02-24 13:30:00,6.93,6.93,6.9,6.93,206800.0,5.459,5.459,5.4353,5.459,206800.0
2006-02-24 14:00:00,6.93,6.97,6.92,6.96,179200.0,5.459,5.4905,5.4511,5.4826,179200.0
2006-02-24 14:30:00,6.96,6.98,6.95,6.98,165200.0,5.4826,5.4984,5.4747,5.4984,165200.0
2006-02-24 15:00:00,6.98,7.0,6.98,6.98,260400.0,5.4984,5.5141,5.4984,5.4984,260400.0
2006-02-24 15:30:00,6.98,7.03,6.91,7.03,1118400.0,5.4984,5.5377,5.4432,5.5377,1118400.0
2006-02-27 09:30:00,7.06,7.08,7.02,7.08,350000.0,5.5614,5.5771,5.5299,5.5771,350000.0
2006-02-27 10:00:00,7.08,7.11,7.07,7.11,360800.0,5.5771,5.6008,5.5693,5.6008,360800.0
2006-02-27 10:30:00,7.11,7.11,7.09,7.09,122000.0,5.6008,5.6008,5.585,5.585,122000.0
2006-02-27 11:00:00,7.09,7.12,7.08,7.11,311600.0,5.585,5.6086,5.5771,5.6008,311600.0
2006-02-27 11:30:00,7.11,7.11,7.11,7.11,210000.0,5.6008,5.6008,5.6008,5.6008,210000.0
2006-02-27 12:00:00,7.11,7.11,7.1,7.11,155200.0,5.6008,5.6008,5.5929,5.6008,155200.0
2006-02-27 12:30:00,7.11,7.11,7.11,7.11,66000.0,5.6008,5.6008,5.6008,5.6008,66000.0
2006-02-27 13:00:00,7.1,7.11,7.1,7.1,37600.0,5.5929,5.6008,5.5929,5.5929,37600.0
2006-02-27 13:30:00,7.1,7.1,7.1,7.1,66800.0,5.5929,5.5929,5.5929,5.5929,66800.0
2006-02-27 14:00:00,7.1,7.11,7.09,7.11,208400.0,5.5929,5.6008,5.585,5.6008,208400.0
2006-02-27 14:30:00,7.11,7.11,7.1,7.11,104400.0,5.6008,5.6008,5.5929,5.6008,104400.0
2006-02-27 15:00:00,7.11,7.11,7.1,7.11,124000.0,5.6008,5.6008,5.5929,5.6008,124000.0
2006-02-27 15:30:00,7.11,7.12,7.11,7.12,555600.0,5.6008,5.6086,5.6008,5.6086,555600.0
2006-02-28 09:30:00,7.08,7.13,7.07,7.09,213200.0,5.5771,5.6165,5.5693,5.585,213200.0
2006-02-28 10:00:00,7.09,7.1,7.04,7.08,338400.0,5.585,5.5929,5.5456,5.5771,338400.0
2006-02-28 10:30:00,7.08,7.08,7.04,7.04,254400.0,5.5771,5.5771,5.5456,5.5456,254400.0
2006-02-28 11:00:00,7.04,7.07,7.04,7.06,153600.0,5.5456,5.5693,5.5456,5.5614,153600.0
2006-02-28 11:30:00,7.06,7.07,7.06,7.07,168000.0,5.5614,5.5693,5.5614,5.5693,168000.0
2006-02-28 12:00:00,7.07,7.07,7.03,7.03,220000.0,5.5693,5.5693,5.5377,5.5377,220000.0
2006-02-28 12:30:00,7.03,7.03,7.01,7.02,186000.0,5.5377,5.5377,5.522,5.5299,186000.0
2006-02-28 13:00:00,7.02,7.07,7.02,7.07,93600.0,5.5299,5.5693,5.5299,5.5693,93600.0
2006-02-28 13:30:00,7.07,7.08,7.05,7.06,126400.0,5.5693,5.5771,5.5535,5.5614,126400.0
2006-02-28 14:00:00,7.06,7.06,7.05,7.05,74800.0,5.5614,5.5614,5.5535,5.5535,74800.0
2006-02-28 14:30:00,7.05,7.07,7.05,7.05,206800.0,5.5535,5.5693,5.5535,5.5535,206800.0
2006-02-28 15:00:00,7.05,7.09,7.05,7.07,322000.0,5.5535,5.585,5.5535,5.5693,322000.0
2006-02-28 15:30:00,7.07,7.12,7.06,7.07,758000.0,5.5693,5.6086,5.5614,5.5693,758000.0
2006-03-01 09:30:00,7.12,7.14,7.06,7.09,282000.0,5.6086,5.6244,5.5614,5.585,282000.0
2006-03-01 10:00:00,7.09,7.11,7.06,7.1,154800.0,5.585,5.6008,5.5614,5.5929,154800.0
2006-03-01 10:30:00,7.1,7.16,7.1,7.14,222400.0,5.5929,5.6401,5.5929,5.6244,222400.0
2006-03-01 11:00:00,7.14,7.14,7.09,7.09,369200.0,5.6244,5.6244,5.585,5.585,369200.0
2006-03-01 11:30:00,7.1,7.15,7.09,7.15,110000.0,5.5929,5.6323,5.585,5.6323,110000.0
2006-03-01 12:00:00,7.15,7.15,7.09,7.1,339600.0,5.6323,5.6323,5.585,5.5929,339600.0
2006-03-01 12:30:00,7.1,7.1,7.08,7.08,130000.0,5.5929,5.5929,5.5771,5.5771,130000.0
2006-03-01 13:00:00,7.08,7.1,7.08,7.1,55200.0,5.5771,5.5929,5.5771,5.5929,55200.0
2006-03-01 13:30:00,7.1,7.13,7.09,7.12,119200.0,5.5929,5.6165,5.585,5.6086,119200.0
2006-03-01 14:00:00,7.12,7.14,7.1,7.11,144400.0,5.6086,5.6244,5.5929,5.6008,144400.0
2006-03-01 14:30:00,7.11,7.11,7.09,7.1,122400.0,5.6008,5.6008,5.585,5.5929,122400.0
2006-03-01 15:00:00,7.1,7.15,7.1,7.15,300800.0,5.5929,5.6323,5.5929,5.6323,300800.0
2006-03-01 15:30:00,7.14,7.16,7.13,7.15,721600.0,5.6244,5.6401,5.6165,5.6323,721600.0
2006-03-02 09:30:00,7.09,7.15,7.06,7.09,456800.0,5.585,5.6323,5.5614,5.585,456800.0
2006-03-02 10:00:00,7.09,7.12,7.04,7.11,520000.0,5.585,5.6086,5.5456,5.6008,520000.0
2006-03-02 10:30:00,7.11,7.11,7.05,7.08,186000.0,5.6008,5.6008,5.5535,5.5771,186000.0
2006-03-02 11:00:00,7.08,7.12,7.06,7.09,197200.0,5.5771,5.6086,5.5614,5.585,197200.0
2006-03-02 11:30:00,7.08,7.09,7.02,7.03,132800.0,5.5771,5.585,5.5299,5.5377,132800.0
2006-03-02 12:00:00,7.04,7.04,7.0,7.03,271600.0,5.5456,5.5456,5.5141,5.5377,271600.0
2006-03-02 12:30:00,7.03,7.04,7.03,7.03,78400.0,5.5377,5.5456,5.5377,5.5377,78400.0
2006-03-02 13:00:00,7.03,7.04,7.03,7.03,84000.0,5.5377,5.5456,5.5377,5.5377,84000.0
2006-03-02 13:30:00,7.03,7.05,7.03,7.03,48800.0,5.5377,5.5535,5.5377,5.5377,48800.0
2006-03-02 14:00:00,7.04,7.05,7.03,7.04,149600.0,5.5456,5.5535,5.5377,5.5456,149600.0
2006-03-02 14:30:00,7.04,7.06,7.04,7.06,227200.0,5.5456,5.5614,5.5456,5.5614,227200.0
2006-03-02 15:00:00,7.06,7.09,7.06,7.09,242000.0,5.5614,5.585,5.5614,5.585,242000.0
2006-03-02 15:30:00,7.09,7.11,7.09,7.11,309600.0,5.585,5.6008,5.585,5.6008,309600.0
2006-03-03 09:30:00,7.04,7.11,6.99,7.04,282000.0,5.5456,5.6008,5.5062,5.5456,282000.0
2006-03-03 10:00:00,7.04,7.08,7.02,7.07,144800.0,5.5456,5.5771,5.5299,5.5693,144800.0
2006-03-03 10:30:00,7.07,7.07,7.01,7.04,159200.0,5.5693,5.5693,5.522,5.5456,159200.0
2006-03-03 11:00:00,7.04,7.1,7.02,7.09,173200.0,5.5456,5.5929,5.5299,5.585,173200.0
2006-03-03 11:30:00,7.09,7.12,7.07,7.11,135600.0,5.585,5.6086,5.5693,5.6008,135600.0
2006-03-03 12:00:00,7.11,7.15,7.11,7.15,199200.0,5.6008,5.6323,5.6008,5.6323,199200.0
2006-03-03 12:30:00,7.15,7.15,7.13,7.14,124800.0,5.6323,5.6323,5.6165,5.6244,124800.0
2006-03-03 13:00:00,7.14,7.17,7.13,7.17,108800.0,5.6244,5.648,5.6165,5.648,108800.0
2006-03-03 13:30:00,7.17,7.2,7.17,7.17,308400.0,5.648,5.6717,5.648,5.648,308400.0
2006-03-03 14:00:00,7.18,7.18,7.15,7.15,124000.0,5.6559,5.6559,5.6323,5.6323,124000.0
2006-03-03 14:30:00,7.15,7.18,7.15,7.18,137600.0,5.6323,5.6559,5.6323,5.6559,137600.0
2006-03-03 15:00:00,7.18,7.19,7.11,7.12,350400.0,5.6559,5.6638,5.6008,5.6086,350400.0
2006-03-03 15:30:00,7.12,7.13,7.09,7.09,369600.0,5.6086,5.6165,5.585,5.585,369600.0
2006-03-06 09:30:00,7.08,7.13,6.99,7.01,284800.0,5.5771,5.6165,5.5062,5.522,284800.0
2006-03-06 10:00:00,7.01,7.06,7.0,7.04,182400.0,5.522,5.5614,5.5141,5.5456,182400.0
2006-03-06 10:30:00,7.04,7.06,7.02,7.05,109600.0,5.5456,5.5614,5.5299,5.5535,109600.0
2006-03-06 11:00:00,7.05,7.06,7.04,7.04,44800.0,5.5535,5.5614,5.5456,5.5456,44800.0
2006-03-06 11:30:00,7.05,7.08,7.03,7.04,140000.0,5.5535,5.5771,5.5377,5.5456,140000.0
2006-03-06 12:00:00,7.04,7.06,7.04,7.06,211600.0,5.5456,5.5614,5.5456,5.5614,211600.0
2006-03-06 12:30:00,7.06,7.06,7.05,7.06,82400.0,5.5614,5.5614,5.5535,5.5614,82400.0
2006-03-06 13:00:00,7.07,7.08,7.04,7.04,114800.0,5.5693,5.5771,5.5456,5.5456,114800.0
2006-03-06 13:30:00,7.04,7.07,7.02,7.04,337200.0,5.5456,5.5693,5.5299,5.5456,337200.0
2006-03-06 14:00:00,7.04,7.04,7.01,7.02,240000.0,5.5456,5.5456,5.522,5.5299,240000.0
2006-03-06 14:30:00,7.03,7.05,7.02,7.05,190800.0,5.5377,5.5535,5.5299,5.5535,190800.0
2006-03-06 15:00:00,7.04,7.04,7.03,7.03,77600.0,5.5456,5.5456,5.5377,5.5377,77600.0
2006-03-06 15:30:00,7.03,7.04,7.02,7.03,150800.0,5.5377,5.5456,5.5299,5.5377,150800.0
2006-03-07 09:30:00,7.0,7.05,6.97,7.03,194800.0,5.5141,5.5535,5.4905,5.5377,194800.0
2006-03-07 10:00:00,7.03,7.06,7.0,7.02,248000.0,5.5377,5.5614,5.5141,5.5299,248000.0
2006-03-07 10:30:00,7.02,7.03,7.0,7.01,102000.0,5.5299,5.5377,5.5141,5.522,102000.0
2006-03-07 11:00:00,7.01,7.05,7.01,7.05,82000.0,5.522,5.5535,5.522,5.5535,82000.0
2006-03-07 11:30:00,7.05,7.07,7.02,7.02,108400.0,5.5535,5.5693,5.5299,5.5299,108400.0
2006-03-07 12:00:00,7.03,7.05,7.02,7.03,34400.0,5.5377,5.5535,5.5299,5.5377,34400.0
2006-03-07 12:30:00,7.04,7.04,7.01,7.03,82000.0,5.5456,5.5456,5.522,5.5377,82000.0
2006-03-07 13:00:00,7.03,7.03,7.01,7.01,82000.0,5.5377,5.5377,5.522,5.522,82000.0
2006-03-07 13:30:00,7.01,7.02,7.01,7.01,93200.0,5.522,5.5299,5.522,5.522,93200.0
2006-03-07 14:00:00,7.01,7.03,7.01,7.03,123600.0,5.522,5.5377,5.522,5.5377,123600.0
2006-03-07 14:30:00,7.03,7.07,7.02,7.05,213600.0,5.5377,5.5693,5.5299,5.5535,213600.0
2006-03-07 15:00:00,7.05,7.06,7.04,7.05,370800.0,5.5535,5.5614,5.5456,5.5535,370800.0
2006-03-07 15:30:00,7.05,7.07,7.04,7.06,374400.0,5.5535,5.5693,5.5456,5.5614,374400.0
2006-03-08 09:30:00,7.06,7.11,7.03,7.08,376400.0,5.5614,5.6008,5.5377,5.5771,376400.0
2006-03-08 10:00:00,7.09,7.1,7.05,7.05,222800.0,5.585,5.5929,5.5535,5.5535,222800.0
2006-03-08 10:30:00,7.05,7.07,7.02,7.03,247200.0,5.5535,5.5693,5.5299,5.5377,247200.0
2006-03-08 11:00:00,7.03,7.04,7.01,7.03,152400.0,5.5377,5.5456,5.522,5.5377,152400.0
2006-03-08 11:30:00,7.03,7.04,6.97,7.0,250000.0,5.5377,5.5456,5.4905,5.5141,250000.0
2006-03-08 12:00:00,7.01,7.04,7.0,7.03,126000.0,5.522,5.5456,5.5141,5.5377,126000.0
2006-03-08 12:30:00,7.03,7.06,7.01,7.03,155600.0,5.5377,5.5614,5.522,5.5377,155600.0
2006-03-08 13:00:00,7.03,7.06,7.03,7.04,164000.0,5.5377,5.5614,5.5377,5.5456,164000.0
2006-03-08 13:30:00,7.04,7.04,7.0,7.01,108400.0,5.5456,5.5456,5.5141,5.522,108400.0
2006-03-08 14:00:00,7.01,7.06,7.0,7.01,137600.0,5.522,5.5614,5.5141,5.522,137600.0
2006-03-08 14:30:00,7.01,7.07,7.0,7.06,244400.0,5.522,5.5693,5.5141,5.5614,244400.0
2006-03-08 15:00:00,7.06,7.07,7.04,7.07,330000.0,5.5614,5.5693,5.5456,5.5693,330000.0
2006-03-08 15:30:00,7.07,7.08,7.04,7.05,434000.0,5.5693,5.5771,5.5456,5.5535,434000.0
2006-03-09 09:30:00,7.07,7.07,6.99,7.04,198000.0,5.5693,5.5693,5.5062,5.5456,198000.0
2006-03-09 10:00:00,7.03,7.08,7.02,7.06,280400.0,5.5377,5.5771,5.5299,5.5614,280400.0
2006-03-09 10:30:00,7.05,7.07,7.02,7.02,182000.0,5.5535,5.5693,5.5299,5.5299,182000.0
2006-03-09 11:00:00,7.03,7.03,7.01,7.03,73200.0,5.5377,5.5377,5.522,5.5377,73200.0
2006-03-09 11:30:00,7.02,7.04,6.98,7.0,432000.0,5.5299,5.5456,5.4984,5.5141,432000.0
2006-03-09 12:00:00,7.0,7.0,6.91,6.98,270000.0,5.5141,5.5141,5.4432,5.4984,270000.0
2006-03-09 12:30:00,6.98,6.99,6.94,6.95,200400.0,5.4984,5.5062,5.4668,5.4747,200400.0
2006-03-09 13:00:00,6.95,6.95,6.89,6.9,269200.0,5.4747,5.4747,5.4275,5.4353,269200.0
2006-03-09 13:30:00,6.9,6.95,6.9,6.93,140400.0,5.4353,5.4747,5.4353,5.459,140400.0
2006-03-09 14:00:00,6.93,6.95,6.92,6.93,144800.0,5.459,5.4747,5.4511,5.459,144800.0
2006-03-09 14:30:00,6.93,6.93,6.91,6.93,135600.0,5.459,5.459,5.4432,5.459,135600.0
2006-03-09 15:00:00,6.92,6.92,6.89,6.91,304000.0,5.4511,5.4511,5.4275,5.4432,304000.0
2006-03-09 15:30:00,6.91,6.92,6.9,6.9,322000.0,5.4432,5.4511,5.4353,5.4353,322000.0
2006-03-10 09:30:00,6.91,6.96,6.87,6.96,193200.0,5.4432,5.4826,5.4117,5.4826,193200.0
2006-03-10 10:00:00,6.96,7.0,6.92,7.0,159200.0,5.4826,5.5141,5.4511,5.5141,159200.0
2006-03-10 10:30:00,6.99,7.02,6.97,7.01,162000.0,5.5062,5.5299,5.4905,5.522,162000.0
2006-03-10 11:00:00,7.01,7.01,6.96,7.0,160800.0,5.522,5.522,5.4826,5.5141,160800.0
2006-03-10 11:30:00,7.0,7.01,6.98,7.01,151600.0,5.5141,5.522,5.4984,5.522,151600.0
2006-03-10 12:00:00,7.01,7.05,7.01,7.04,160800.0,5.522,5.5535,5.522,5.5456,160800.0
2006-03-10 12:30:00,7.05,7.06,7.04,7.06,148800.0,5.5535,5.5614,5.5456,5.5614,148800.0
2006-03-10 13:00:00,7.06,7.06,6.98,7.03,169600.0,5.5614,5.5614,5.4984,5.5377,169600.0
2006-03-10 13:30:00,7.03,7.04,6.99,6.99,122400.0,5.5377,5.5456,5.5062,5.5062,122400.0
2006-03-10 14:00:00,7.0,7.02,6.99,7.0,68400.0,5.5141,5.5299,5.5062,5.5141,68400.0
2006-03-10 14:30:00,7.01,7.03,6.99,7.0,430000.0,5.522,5.5377,5.5062,5.5141,430000.0
2006-03-10 15:00:00,7.0,7.02,6.98,7.0,211200.0,5.5141,5.5299,5.4984,5.5141,211200.0
2006-03-10 15:30:00,7.0,7.0,6.95,6.97,663600.0,5.5141,5.5141,5.4747,5.4905,663600.0
2006-03-13 09:30:00,7.01,7.02,6.97,7.02,114800.0,5.522,5.5299,5.4905,5.5299,114800.0
2006-03-13 10:00:00,7.02,7.04,7.01,7.02,138800.0,5.5299,5.5456,5.522,5.5299,138800.0
2006-03-13 10:30:00,7.02,7.03,7.01,7.02,79600.0,5.5299,5.5377,5.522,5.5299,79600.0
2006-03-13 11:00:00,7.02,7.02,6.96,6.99,198000.0,5.5299,5.5299,5.4826,5.5062,198000.0
2006-03-13 11:30:00,6.99,6.99,6.94,6.95,128800.0,5.5062,5.5062,5.4668,5.4747,128800.0
2006-03-13 12:00:00,6.95,6.95,6.93,6.93,183600.0,5.4747,5.4747,5.459,5.459,183600.0
2006-03-13 12:30:00,6.93,6.95,6.92,6.95,318400.0,5.459,5.4747,5.4511,5.4747,318400.0
2006-03-13 13:00:00,6.95,6.95,6.93,6.93,330800.0,5.4747,5.4747,5.459,5.459,330800.0
2006-03-13 13:30:00,6.93,6.95,6.93,6.93,302400.0,5.459,5.4747,5.459,5.459,302400.0
2006-03-13 14:00:00,6.93,6.94,6.93,6.93,119200.0,5.459,5.4668,5.459,5.459,119200.0
2006-03-13 14:30:00,6.93,6.93,6.91,6.91,227200.0,5.459,5.459,5.4432,5.4432,227200.0
2006-03-13 15:00:00,6.92,6.93,6.91,6.92,311200.0,5.4511,5.459,5.4432,5.4511,311200.0
2006-03-13 15:30:00,6.92,6.97,6.92,6.96,1449200.0,5.4511,5.4905,5.4511,5.4826,1449200.0
2006-03-14 09:30:00,6.96,6.96,6.87,6.95,415600.0,5.4826,5.4826,5.4117,5.4747,415600.0
2006-03-14 10:00:00,6.95,6.95,6.87,6.89,435600.0,5.4747,5.4747,5.4117,5.4275,435600.0
2006-03-14 10:30:00,6.89,6.91,6.85,6.89,574400.0,5.4275,5.4432,5.3959,5.4275,574400.0
2006-03-14 11:00:00,6.89,6.89,6.86,6.89,280000.0,5.4275,5.4275,5.4038,5.4275,280000.0
2006-03-14 11:30:00,6.89,6.92,6.89,6.91,254000.0,5.4275,5.4511,5.4275,5.4432,254000.0
2006-03-14 12:00:00,6.92,6.94,6.91,6.93,796400.0,5.4511,5.4668,5.4432,5.459,796400.0
2006-03-14 12:30:00,6.93,6.94,6.92,6.93,95200.0,5.459,5.4668,5.4511,5.459,95200.0
2006-03-14 13:00:00,6.93,6.94,6.91,6.93,298800.0,5.459,5.4668,5.4432,5.459,298800.0
2006-03-14 13:30:00,6.93,6.95,6.92,6.94,161200.0,5.459,5.4747,5.4511,5.4668,161200.0
2006-03-14 14:00:00,6.94,6.95,6.87,6.93,214000.0,5.4668,5.4747,5.4117,5.459,214000.0
2006-03-14 14:30:00,6.94,6.94,6.92,6.93,342800.0,5.4668,5.4668,5.4511,5.459,342800.0
2006-03-14 15:00:00,6.93,6.95,6.92,6.94,316800.0,5.459,5.4747,5.4511,5.4668,316800.0
2006-03-14 15:30:00,6.93,7.01,6.91,7.01,734400.0,5.459,5.522,5.4432,5.522,734400.0
2006-03-15 09:30:00,7.03,7.06,6.81,6.83,1159600.0,5.5377,5.5614,5.3644,5.3802,1159600.0
2006-03-15 10:00:00,6.83,6.93,6.77,6.93,1357200.0,5.3802,5.459,5.3329,5.459,1357200.0
2006-03-15 10:30:00,6.93,6.93,6.88,6.93,1007200.0,5.459,5.459,5.4196,5.459,1007200.0
2006-03-15 11:00:00,6.93,6.95,6.88,6.91,1658800.0,5.459,5.4747,5.4196,5.4432,1658800.0
2006-03-15 11:30:00,6.91,7.1,6.91,7.02,946400.0,5.4432,5.5929,5.4432,5.5299,946400.0
2006-03-15 12:00:00,7.02,7.04,6.99,7.02,686000.0,5.5299,5.5456,5.5062,5.5299,686000.0
2006-03-15 12:30:00,7.02,7.04,6.98,7.02,322800.0,5.5299,5.5456,5.4984,5.5299,322800.0
2006-03-15 13:00:00,7.02,7.02,6.99,7.0,107200.0,5.5299,5.5299,5.5062,5.5141,107200.0
2006-03-15 13:30:00,7.0,7.0,6.98,6.99,122400.0,5.5141,5.5141,5.4984,5.5062,122400.0
2006-03-15 14:00:00,6.99,7.03,6.98,7.01,268000.0,5.5062,5.5377,5.4984,5.522,268000.0
2006-03-15 14:30:00,7.01,7.03,6.99,7.03,268800.0,5.522,5.5377,5.5062,5.5377,268800.0
2006-03-15 15:00:00,7.02,7.07,7.02,7.05,444000.0,5.5299,5.5693,5.5299,5.5535,444000.0
2006-03-15 15:30:00,7.05,7.07,7.04,7.05,808800.0,5.5535,5.5693,5.5456,5.5535,808800.0
2006-03-16 09:30:00,7.1,7.1,7.03,7.04,435600.0,5.5929,5.5929,5.5377,5.5456,435600.0
2006-03-16 10:00:00,7.04,7.06,6.95,6.99,519600.0,5.5456,5.5614,5.4747,5.5062,519600.0
2006-03-16 10:30:00,6.99,7.04,6.94,6.99,376400.0,5.5062,5.5456,5.4668,5.5062,376400.0
2006-03-16 11:00:00,6.99,6.99,6.93,6.96,141200.0,5.5062,5.5062,5.459,5.4826,141200.0
2006-03-16 11:30:00,6.96,6.97,6.95,6.96,173600.0,5.4826,5.4905,5.4747,5.4826,173600.0
2006-03-16 12:00:00,6.96,7.0,6.96,7.0,186000.0,5.4826,5.5141,5.4826,5.5141,186000.0
2006-03-16 12:30:00,7.0,7.01,6.98,7.0,325200.0,5.5141,5.522,5.4984,5.5141,325200.0
2006-03-16 13:00:00,7.0,7.02,6.97,6.99,453200.0,5.5141,5.5299,5.4905,5.5062,453200.0
2006-03-16 13:30:00,6.99,7.01,6.96,6.96,398000.0,5.5062,5.522,5.4826,5.4826,398000.0
2006-03-16 14:00:00,6.96,6.99,6.95,6.97,403600.0,5.4826,5.5062,5.4747,5.4905,403600.0
2006-03-16 14:30:00,6.97,6.97,6.97,6.97,276800.0,5.4905,5.4905,5.4905,5.4905,276800.0
2006-03-16 15:00:00,6.97,6.99,6.95,6.96,404000.0,5.4905,5.5062,5.4747,5.4826,404000.0
2006-03-16 15:30:00,6.96,6.97,6.95,6.95,617600.0,5.4826,5.4905,5.4747,5.4747,617600.0
2006-03-17 09:30:00,6.95,6.98,6.88,6.97,5244000.0,5.4747,5.4984,5.4196,5.4905,5244000.0
2006-03-17 10:00:00,6.97,6.99,6.94,6.94,427200.0,5.4905,5.5062,5.4668,5.4668,427200.0
2006-03-17 10:30:00,6.93,6.95,6.91,6.91,94800.0,5.459,5.4747,5.4432,5.4432,94800.0
2006-03-17 11:00:00,6.91,6.93,6.9,6.91,149600.0,5.4432,5.459,5.4353,5.4432,149600.0
2006-03-17 11:30:00,6.91,6.96,6.91,6.95,108000.0,5.4432,5.4826,5.4432,5.4747,108000.0
2006-03-17 12:00:00,6.96,6.97,6.95,6.96,135200.0,5.4826,5.4905,5.4747,5.4826,135200.0
2006-03-17 12:30:00,6.96,6.97,6.95,6.95,157200.0,5.4826,5.4905,5.4747,5.4747,157200.0
2006-03-17 13:00:00,6.95,6.96,6.95,6.95,64800.0,5.4747,5.4826,5.4747,5.4747,64800.0
2006-03-17 13:30:00,6.95,6.95,6.93,6.93,89600.0,5.4747,5.4747,5.459,5.459,89600.0
2006-03-17 14:00:00,6.93,6.93,6.9,6.9,97200.0,5.459,5.459,5.4353,5.4353,97200.0
2006-03-17 14:30:00,6.9,6.9,6.86,6.87,387600.0,5.4353,5.4353,5.4038,5.4117,387600.0
2006-03-17 15:00:00,6.87,6.88,6.86,6.87,434000.0,5.4117,5.4196,5.4038,5.4117,434000.0
2006-03-17 15:30:00,6.87,6.89,6.86,6.87,862800.0,5.4117,5.4275,5.4038,5.4117,862800.0
2006-03-20 09:30:00,6.9,6.96,6.88,6.92,578400.0,5.4353,5.4826,5.4196,5.4511,578400.0
2006-03-20 10:00:00,6.92,6.95,6.91,6.93,375200.0,5.4511,5.4747,5.4432,5.459,375200.0
2006-03-20 10:30:00,6.94,6.97,6.93,6.96,225200.0,5.4668,5.4905,5.459,5.4826,225200.0
2006-03-20 11:00:00,6.96,6.96,6.94,6.95,187600.0,5.4826,5.4826,5.4668,5.4747,187600.0
2006-03-20 11:30:00,6.95,6.96,6.94,6.96,716400.0,5.4747,5.4826,5.4668,5.4826,716400.0
2006-03-20 12:00:00,6.96,6.96,6.95,6.95,194400.0,5.4826,5.4826,5.4747,5.4747,194400.0
2006-03-20 12:30:00,6.95,6.97,6.95,6.96,221200.0,5.4747,5.4905,5.4747,5.4826,221200.0
2006-03-20 13:00:00,6.96,6.96,6.95,6.96,130000.0,5.4826,5.4826,5.4747,5.4826,130000.0
2006-03-20 13:30:00,6.96,6.96,6.94,6.96,174800.0,5.4826,5.4826,5.4668,5.4826,174800.0
2006-03-20 14:00:00,6.96,6.96,6.93,6.96,227600.0,5.4826,5.4826,5.459,5.4826,227600.0
2006-03-20 14:30:00,6.96,6.97,6.95,6.96,557200.0,5.4826,5.4905,5.4747,5.4826,557200.0
2006-03-20 15:00:00,6.96,6.98,6.96,6.98,547200.0,5.4826,5.4984,5.4826,5.4984,547200.0
2006-03-20 15:30:00,6.98,7.0,6.96,6.97,887200.0,5.4984,5.5141,5.4826,5.4905,887200.0
2006-03-21 09:30:00,6.94,6.98,6.89,6.91,343200.0,5.4668,5.4984,5.4275,5.4432,343200.0
2006-03-21 10:00:00,6.92,6.92,6.88,6.91,137200.0,5.4511,5.4511,5.4196,5.4432,137200.0
2006-03-21 10:30:00,6.92,6.96,6.92,6.95,124000.0,5.4511,5.4826,5.4511,5.4747,124000.0
2006-03-21 11:00:00,6.95,6.98,6.95,6.98,193600.0,5.4747,5.4984,5.4747,5.4984,193600.0
2006-03-21 11:30:00,6.98,7.06,6.98,7.06,380400.0,5.4984,5.5614,5.4984,5.5614,380400.0
2006-03-21 12:00:00,7.06,7.09,7.06,7.08,286000.0,5.5614,5.585,5.5614,5.5771,286000.0
2006-03-21 12:30:00,7.08,7.09,7.05,7.06,157200.0,5.5771,5.585,5.5535,5.5614,157200.0
2006-03-21 13:00:00,7.06,7.08,7.06,7.06,146400.0,5.5614,5.5771,5.5614,5.5614,146400.0
2006-03-21 13:30:00,7.06,7.08,7.04,7.06,942800.0,5.5614,5.5771,5.5456,5.5614,942800.0
2006-03-21 14:00:00,7.06,7.07,7.03,7.03,757200.0,5.5614,5.5693,5.5377,5.5377,757200.0
2006-03-21 14:30:00,7.03,7.03,6.97,6.97,647200.0,5.5377,5.5377,5.4905,5.4905,647200.0
2006-03-21 15:00:00,6.97,6.98,6.93,6.93,552800.0,5.4905,5.4984,5.459,5.459,552800.0
2006-03-21 15:30:00,6.93,7.01,6.93,6.99,654000.0,5.459,5.522,5.459,5.5062,654000.0
2006-03-22 09:30:00,6.95,7.04,6.93,6.96,379600.0,5.4747,5.5456,5.459,5.4826,379600.0
2006-03-22 10:00:00,6.96,6.97,6.93,6.97,363600.0,5.4826,5.4905,5.459,5.4905,363600.0
2006-03-22 10:30:00,6.97,6.98,6.95,6.97,420400.0,5.4905,5.4984,5.4747,5.4905,420400.0
2006-03-22 11:00:00,6.97,7.0,6.97,6.97,252400.0,5.4905,5.5141,5.4905,5.4905,252400.0
2006-03-22 11:30:00,6.97,7.0,6.97,7.0,180000.0,5.4905,5.5141,5.4905,5.5141,180000.0
2006-03-22 12:00:00,7.0,7.02,6.99,6.99,266400.0,5.5141,5.5299,5.5062,5.5062,266400.0
2006-03-22 12:30:00,6.99,7.0,6.98,6.98,133600.0,5.5062,5.5141,5.4984,5.4984,133600.0
2006-03-22 13:00:00,6.98,7.02,6.98,7.01,358400.0,5.4984,5.5299,5.4984,5.522,358400.0
2006-03-22 13:30:00,7.02,7.06,7.01,7.06,284400.0,5.5299,5.5614,5.522,5.5614,284400.0
2006-03-22 14:00:00,7.06,7.07,7.02,7.02,304400.0,5.5614,5.5693,5.5299,5.5299,304400.0
2006-03-22 14:30:00,7.02,7.03,7.0,7.02,251200.0,5.5299,5.5377,5.5141,5.5299,251200.0
2006-03-22 15:00:00,7.02,7.05,7.02,7.05,409600.0,5.5299,5.5535,5.5299,5.5535,409600.0
2006-03-22 15:30:00,7.05,7.06,7.04,7.04,490400.0,5.5535,5.5614,5.5456,5.5456,490400.0
2006-03-23 09:30:00,7.01,7.12,7.01,7.1,498000.0,5.522,5.6086,5.522,5.5929,498000.0
2006-03-23 10:00:00,7.1,7.13,7.09,7.1,494000.0,5.5929,5.6165,5.585,5.5929,494000.0
2006-03-23 10:30:00,7.1,7.11,7.07,7.08,509200.0,5.5929,5.6008,5.5693,5.5771,509200.0
2006-03-23 11:00:00,7.08,7.11,7.08,7.1,272000.0,5.5771,5.6008,5.5771,5.5929,272000.0
2006-03-23 11:30:00,7.1,7.14,7.09,7.13,430000.0,5.5929,5.6244,5.585,5.6165,430000.0
2006-03-23 12:00:00,7.13,7.15,7.12,7.15,354400.0,5.6165,5.6323,5.6086,5.6323,354400.0
2006-03-23 12:30:00,7.15,7.22,7.15,7.19,692400.0,5.6323,5.6874,5.6323,5.6638,692400.0
2006-03-23 13:00:00,7.19,7.21,7.18,7.21,241600.0,5.6638,5.6795,5.6559,5.6795,241600.0
2006-03-23 13:30:00,7.21,7.22,7.2,7.21,233600.0,5.6795,5.6874,5.6717,5.6795,233600.0
2006-03-23 14:00:00,7.21,7.23,7.19,7.23,354800.0,5.6795,5.6953,5.6638,5.6953,354800.0
2006-03-23 14:30:00,7.23,7.23,7.15,7.16,364000.0,5.6953,5.6953,5.6323,5.6401,364000.0
2006-03-23 15:00:00,7.16,7.21,7.15,7.18,453200.0,5.6401,5.6795,5.6323,5.6559,453200.0
2006-03-23 15:30:00,7.18,7.2,7.18,7.18,716800.0,5.6559,5.6717,5.6559,5.6559,716800.0
2006-03-24 09:30:00,7.21,7.23,7.18,7.2,380400.0,5.6795,5.6953,5.6559,5.6717,380400.0
2006-03-24 10:00:00,7.2,7.23,7.18,7.22,449600.0,5.6717,5.6953,5.6559,5.6874,449600.0
2006-03-24 10:30:00,7.22,7.23,7.2,7.21,215600.0,5.6874,5.6953,5.6717,5.6795,215600.0
2006-03-24 11:00:00,7.22,7.22,7.2,7.21,202800.0,5.6874,5.6874,5.6717,5.6795,202800.0
2006-03-24 11:30:00,7.21,7.21,7.2,7.2,253200.0,5.6795,5.6795,5.6717,5.6717,253200.0
2006-03-24 12:00:00,7.2,7.21,7.19,7.2,155600.0,5.6717,5.6795,5.6638,5.6717,155600.0
2006-03-24 12:30:00,7.2,7.21,7.19,7.2,110800.0,5.6717,5.6795,5.6638,5.6717,110800.0
2006-03-24 13:00:00,7.2,7.21,7.18,7.18,223200.0,5.6717,5.6795,5.6559,5.6559,223200.0
2006-03-24 13:30:00,7.18,7.19,7.16,7.19,250000.0,5.6559,5.6638,5.6401,5.6638,250000.0
2006-03-24 14:00:00,7.19,7.21,7.18,7.2,384800.0,5.6638,5.6795,5.6559,5.6717,384800.0
2006-03-24 14:30:00,7.2,7.22,7.2,7.2,211200.0,5.6717,5.6874,5.6717,5.6717,211200.0
2006-03-24 15:00:00,7.2,7.22,7.19,7.21,366000.0,5.6717,5.6874,5.6638,5.6795,366000.0
2006-03-24 15:30:00,7.21,7.24,7.21,7.23,564000.0,5.6795,5.7032,5.6795,5.6953,564000.0
2006-03-27 09:30:00,7.23,7.24,7.19,7.21,926800.0,5.6953,5.7032,5.6638,5.6795,926800.0
2006-03-27 10:00:00,7.2,7.21,7.19,7.2,278400.0,5.6717,5.6795,5.6638,5.6717,278400.0
2006-03-27 10:30:00,7.2,7.22,7.2,7.2,242000.0,5.6717,5.6874,5.6717,5.6717,242000.0
2006-03-27 11:00:00,7.2,7.21,7.19,7.19,781600.0,5.6717,5.6795,5.6638,5.6638,781600.0
2006-03-27 11:30:00,7.19,7.23,7.19,7.21,1072800.0,5.6638,5.6953,5.6638,5.6795,1072800.0
2006-03-27 12:00:00,7.21,7.23,7.2,7.2,291600.0,5.6795,5.6953,5.6717,5.6717,291600.0
2006-03-27 12:30:00,7.2,7.21,7.2,7.2,106000.0,5.6717,5.6795,5.6717,5.6717,106000.0
2006-03-27 13:00:00,7.21,7.21,7.2,7.21,316000.0,5.6795,5.6795,5.6717,5.6795,316000.0
2006-03-27 13:30:00,7.21,7.21,7.2,7.21,294400.0,5.6795,5.6795,5.6717,5.6795,294400.0
2006-03-27 14:00:00,7.21,7.23,7.2,7.22,349600.0,5.6795,5.6953,5.6717,5.6874,349600.0
2006-03-27 14:30:00,7.22,7.22,7.2,7.2,608400.0,5.6874,5.6874,5.6717,5.6717,608400.0
2006-03-27 15:00:00,7.2,7.22,7.2,7.21,624000.0,5.6717,5.6874,5.6717,5.6795,624000.0
2006-03-27 15:30:00,7.21,7.22,7.2,7.22,663200.0,5.6795,5.6874,5.6717,5.6874,663200.0
2006-03-28 09:30:00,7.23,7.23,7.18,7.19,274800.0,5.6953,5.6953,5.6559,5.6638,274800.0
2006-03-28 10:00:00,7.19,7.24,7.19,7.23,339200.0,5.6638,5.7032,5.6638,5.6953,339200.0
2006-03-28 10:30:00,7.23,7.24,7.22,7.23,396400.0,5.6953,5.7032,5.6874,5.6953,396400.0
2006-03-28 11:00:00,7.23,7.23,7.21,7.21,409200.0,5.6953,5.6953,5.6795,5.6795,409200.0
2006-03-28 11:30:00,7.21,7.24,7.21,7.23,162800.0,5.6795,5.7032,5.6795,5.6953,162800.0
2006-03-28 12:00:00,7.23,7.25,7.23,7.25,372800.0,5.6953,5.711,5.6953,5.711,372800.0
2006-03-28 12:30:00,7.24,7.25,7.24,7.25,113200.0,5.7032,5.711,5.7032,5.711,113200.0
2006-03-28 13:00:00,7.25,7.26,7.25,7.26,129600.0,5.711,5.7189,5.711,5.7189,129600.0
2006-03-28 13:30:00,7.26,7.26,7.25,7.25,150400.0,5.7189,5.7189,5.711,5.711,150400.0
2006-03-28 14:00:00,7.25,7.26,7.23,7.24,823600.0,5.711,5.7189,5.6953,5.7032,823600.0
2006-03-28 14:30:00,7.24,7.25,7.23,7.24,553600.0,5.7032,5.711,5.6953,5.7032,553600.0
2006-03-28 15:00:00,7.24,7.25,7.23,7.24,420000.0,5.7032,5.711,5.6953,5.7032,420000.0
2006-03-28 15:30:00,7.24,7.24,7.21,7.22,884800.0,5.7032,5.7032,5.6795,5.6874,884800.0
2006-03-29 09:30:00,7.2,7.25,7.2,7.22,248400.0,5.6717,5.711,5.6717,5.6874,248400.0
2006-03-29 10:00:00,7.22,7.27,7.22,7.25,207200.0,5.6874,5.7268,5.6874,5.711,207200.0
2006-03-29 10:30:00,7.25,7.28,7.23,7.23,227600.0,5.711,5.7347,5.6953,5.6953,227600.0
2006-03-29 11:00:00,7.23,7.29,7.23,7.28,272400.0,5.6953,5.7426,5.6953,5.7347,272400.0
2006-03-29 11:30:00,7.28,7.3,7.26,7.26,182400.0,5.7347,5.7504,5.7189,5.7189,182400.0
2006-03-29 12:00:00,7.26,7.28,7.25,7.27,236400.0,5.7189,5.7347,5.711,5.7268,236400.0
2006-03-29 12:30:00,7.27,7.29,7.26,7.29,294800.0,5.7268,5.7426,5.7189,5.7426,294800.0
2006-03-29 13:00:00,7.29,7.31,7.27,7.29,277200.0,5.7426,5.7583,5.7268,5.7426,277200.0
2006-03-29 13:30:00,7.28,7.29,7.26,7.27,64000.0,5.7347,5.7426,5.7189,5.7268,64000.0
2006-03-29 14:00:00,7.27,7.31,7.27,7.3,253600.0,5.7268,5.7583,5.7268,5.7504,253600.0
2006-03-29 14:30:00,7.3,7.3,7.28,7.29,123600.0,5.7504,5.7504,5.7347,5.7426,123600.0
2006-03-29 15:00:00,7.29,7.31,7.29,7.3,373600.0,5.7426,5.7583,5.7426,5.7504,373600.0
2006-03-29 15:30:00,7.3,7.3,7.25,7.26,674400.0,5.7504,5.7504,5.711,5.7189,674400.0
2006-03-30 09:30:00,7.31,7.34,7.26,7.32,381600.0,5.7583,5.7819,5.7189,5.7662,381600.0
2006-03-30 10:00:00,7.33,7.37,7.31,7.33,335600.0,5.7741,5.8056,5.7583,5.7741,335600.0
2006-03-30 10:30:00,7.33,7.33,7.27,7.29,444800.0,5.7741,5.7741,5.7268,5.7426,444800.0
2006-03-30 11:00:00,7.29,7.29,7.24,7.28,484800.0,5.7426,5.7426,5.7032,5.7347,484800.0
2006-03-30 11:30:00,7.27,7.33,7.27,7.31,103200.0,5.7268,5.7741,5.7268,5.7583,103200.0
2006-03-30 12:00:00,7.31,7.32,7.3,7.31,133200.0,5.7583,5.7662,5.7504,5.7583,133200.0
2006-03-30 12:30:00,7.31,7.31,7.29,7.3,100000.0,5.7583,5.7583,5.7426,5.7504,100000.0
2006-03-30 13:00:00,7.3,7.3,7.29,7.3,120000.0,5.7504,5.7504,5.7426,5.7504,120000.0
2006-03-30 13:30:00,7.3,7.31,7.29,7.3,254400.0,5.7504,5.7583,5.7426,5.7504,254400.0
2006-03-30 14:00:00,7.3,7.31,7.27,7.29,199200.0,5.7504,5.7583,5.7268,5.7426,199200.0
2006-03-30 14:30:00,7.29,7.29,7.27,7.28,139200.0,5.7426,5.7426,5.7268,5.7347,139200.0
2006-03-30 15:00:00,7.28,7.3,7.28,7.3,189200.0,5.7347,5.7504,5.7347,5.7504,189200.0
2006-03-30 15:30:00,7.3,7.3,7.27,7.29,969600.0,5.7504,5.7504,5.7268,5.7426,969600.0
2006-03-31 09:30:00,7.3,7.34,7.29,7.31,274800.0,5.7504,5.7819,5.7426,5.7583,274800.0
2006-03-31 10:00:00,7.33,7.34,7.29,7.3,195200.0,5.7741,5.7819,5.7426,5.7504,195200.0
2006-03-31 10:30:00,7.29,7.31,7.28,7.3,114800.0,5.7426,5.7583,5.7347,5.7504,114800.0
2006-03-31 11:00:00,7.3,7.32,7.29,7.31,102400.0,5.7504,5.7662,5.7426,5.7583,102400.0
2006-03-31 11:30:00,7.31,7.32,7.29,7.31,187200.0,5.7583,5.7662,5.7426,5.7583,187200.0
2006-03-31 12:00:00,7.3,7.31,7.3,7.31,145600.0,5.7504,5.7583,5.7504,5.7583,145600.0
2006-03-31 12:30:00,7.31,7.32,7.28,7.29,196800.0,5.7583,5.7662,5.7347,5.7426,196800.0
2006-03-31 13:00:00,7.28,7.33,7.28,7.32,154000.0,5.7347,5.7741,5.7347,5.7662,154000.0
2006-03-31 13:30:00,7.31,7.31,7.29,7.29,299200.0,5.7583,5.7583,5.7426,5.7426,299200.0
2006-03-31 14:00:00,7.29,7.31,7.29,7.31,99200.0,5.7426,5.7583,5.7426,5.7583,99200.0
2006-03-31 14:30:00,7.31,7.32,7.3,7.31,286400.0,5.7583,5.7662,5.7504,5.7583,286400.0
2006-03-31 15:00:00,7.31,7.32,7.28,7.29,202800.0,5.7583,5.7662,5.7347,5.7426,202800.0
2006-03-31 15:30:00,7.29,7.3,7.28,7.3,477200.0,5.7426,5.7504,5.7347,5.7504,477200.0
2006-04-03 09:30:00,7.31,7.36,7.28,7.32,458000.0,5.7583,5.7977,5.7347,5.7662,458000.0
2006-04-03 10:00:00,7.31,7.34,7.31,7.31,549600.0,5.7583,5.7819,5.7583,5.7583,549600.0
2006-04-03 10:30:00,7.32,7.32,7.28,7.3,429600.0,5.7662,5.7662,5.7347,5.7504,429600.0
2006-04-03 11:00:00,7.3,7.3,7.28,7.28,440800.0,5.7504,5.7504,5.7347,5.7347,440800.0
2006-04-03 11:30:00,7.28,7.29,7.26,7.26,430400.0,5.7347,5.7426,5.7189,5.7189,430400.0
2006-04-03 12:00:00,7.27,7.29,7.26,7.29,254800.0,5.7268,5.7426,5.7189,5.7426,254800.0
2006-04-03 12:30:00,7.29,7.3,7.28,7.28,228400.0,5.7426,5.7504,5.7347,5.7347,228400.0
2006-04-03 13:00:00,7.28,7.29,7.26,7.27,474000.0,5.7347,5.7426,5.7189,5.7268,474000.0
2006-04-03 13:30:00,7.27,7.28,7.26,7.26,304000.0,5.7268,5.7347,5.7189,5.7189,304000.0
2006-04-03 14:00:00,7.26,7.26,7.23,7.23,301600.0,5.7189,5.7189,5.6953,5.6953,301600.0
2006-04-03 14:30:00,7.23,7.23,7.18,7.19,478400.0,5.6953,5.6953,5.6559,5.6638,478400.0
2006-04-03 15:00:00,7.19,7.2,7.18,7.18,820000.0,5.6638,5.6717,5.6559,5.6559,820000.0
2006-04-03 15:30:00,7.18,7.21,7.16,7.2,696400.0,5.6559,5.6795,5.6401,5.6717,696400.0
2006-04-04 09:30:00,7.19,7.28,7.19,7.25,449200.0,5.6638,5.7347,5.6638,5.711,449200.0
2006-04-04 10:00:00,7.25,7.31,7.23,7.3,236000.0,5.711,5.7583,5.6953,5.7504,236000.0
2006-04-04 10:30:00,7.3,7.3,7.28,7.28,236800.0,5.7504,5.7504,5.7347,5.7347,236800.0
2006-04-04 11:00:00,7.28,7.3,7.27,7.29,366000.0,5.7347,5.7504,5.7268,5.7426,366000.0
2006-04-04 11:30:00,7.29,7.3,7.28,7.29,277600.0,5.7426,5.7504,5.7347,5.7426,277600.0
2006-04-04 12:00:00,7.29,7.29,7.28,7.28,298400.0,5.7426,5.7426,5.7347,5.7347,298400.0
2006-04-04 12:30:00,7.28,7.28,7.25,7.25,353600.0,5.7347,5.7347,5.711,5.711,353600.0
2006-04-04 13:00:00,7.26,7.26,7.24,7.25,318400.0,5.7189,5.7189,5.7032,5.711,318400.0
2006-04-04 13:30:00,7.25,7.25,7.23,7.25,327600.0,5.711,5.711,5.6953,5.711,327600.0
2006-04-04 14:00:00,7.25,7.3,7.25,7.29,566000.0,5.711,5.7504,5.711,5.7426,566000.0
2006-04-04 14:30:00,7.29,7.29,7.23,7.24,330400.0,5.7426,5.7426,5.6953,5.7032,330400.0
2006-04-04 15:00:00,7.25,7.27,7.25,7.26,172400.0,5.711,5.7268,5.711,5.7189,172400.0
2006-04-04 15:30:00,7.26,7.27,7.25,7.27,295200.0,5.7189,5.7268,5.711,5.7268,295200.0
2006-04-05 09:30:00,7.24,7.26,7.21,7.22,279200.0,5.7032,5.7189,5.6795,5.6874,279200.0
2006-04-05 10:00:00,7.23,7.24,7.2,7.21,246400.0,5.6953,5.7032,5.6717,5.6795,246400.0
2006-04-05 10:30:00,7.21,7.24,7.2,7.22,372400.0,5.6795,5.7032,5.6717,5.6874,372400.0
2006-04-05 11:00:00,7.22,7.23,7.2,7.21,286000.0,5.6874,5.6953,5.6717,5.6795,286000.0
2006-04-05 11:30:00,7.2,7.45,7.2,7.21,200400.0,5.6717,5.8686,5.6717,5.6795,200400.0
2006-04-05 12:00:00,7.21,7.21,7.18,7.18,333200.0,5.6795,5.6795,5.6559,5.6559,333200.0
2006-04-05 12:30:00,7.18,7.19,7.17,7.18,244000.0,5.6559,5.6638,5.648,5.6559,244000.0
2006-04-05 13:00:00,7.18,7.21,7.18,7.21,656400.0,5.6559,5.6795,5.6559,5.6795,656400.0
2006-04-05 13:30:00,7.21,7.24,7.2,7.24,236800.0,5.6795,5.7032,5.6717,5.7032,236800.0
2006-04-05 14:00:00,7.24,7.24,7.21,7.21,162000.0,5.7032,5.7032,5.6795,5.6795,162000.0
2006-04-05 14:30:00,7.21,7.22,7.21,7.22,196800.0,5.6795,5.6874,5.6795,5.6874,196800.0
2006-04-05 15:00:00,7.22,7.24,7.19,7.24,520000.0,5.6874,5.7032,5.6638,5.7032,520000.0
2006-04-05 15:30:00,7.24,7.28,7.23,7.27,1210000.0,5.7032,5.7347,5.6953,5.7268,1210000.0
2006-04-06 09:30:00,7.38,7.44,7.36,7.42,653600.0,5.8134,5.8607,5.7977,5.845,653600.0
2006-04-06 10:00:00,7.42,7.43,7.37,7.4,516400.0,5.845,5.8528,5.8056,5.8292,516400.0
2006-04-06 10:30:00,7.4,7.42,7.37,7.39,570800.0,5.8292,5.845,5.8056,5.8213,570800.0
2006-04-06 11:00:00,7.39,7.45,7.39,7.42,393600.0,5.8213,5.8686,5.8213,5.845,393600.0
2006-04-06 11:30:00,7.43,7.43,7.4,7.4,309200.0,5.8528,5.8528,5.8292,5.8292,309200.0
2006-04-06 12:00:00,7.4,7.43,7.4,7.42,422000.0,5.8292,5.8528,5.8292,5.845,422000.0
2006-04-06 12:30:00,7.42,7.43,7.4,7.43,258400.0,5.845,5.8528,5.8292,5.8528,258400.0
2006-04-06 13:00:00,7.43,7.43,7.42,7.43,248400.0,5.8528,5.8528,5.845,5.8528,248400.0
2006-04-06 13:30:00,7.43,7.49,7.42,7.47,247200.0,5.8528,5.9001,5.845,5.8843,247200.0
2006-04-06 14:00:00,7.47,7.49,7.44,7.45,232800.0,5.8843,5.9001,5.8607,5.8686,232800.0
2006-04-06 14:30:00,7.45,7.51,7.45,7.5,640400.0,5.8686,5.9159,5.8686,5.908,640400.0
2006-04-06 15:00:00,7.5,7.53,7.49,7.51,716800.0,5.908,5.9316,5.9001,5.9159,716800.0
2006-04-06 15:30:00,7.52,7.56,7.52,7.54,1464800.0,5.9237,5.9552,5.9237,5.9395,1464800.0
2006-04-07 09:30:00,7.54,7.68,7.52,7.65,502000.0,5.9395,6.0498,5.9237,6.0261,502000.0
2006-04-07 10:00:00,7.65,7.65,7.54,7.54,364000.0,6.0261,6.0261,5.9395,5.9395,364000.0
2006-04-07 10:30:00,7.54,7.56,7.49,7.49,306800.0,5.9395,5.9552,5.9001,5.9001,306800.0
2006-04-07 11:00:00,7.49,7.55,7.49,7.53,322800.0,5.9001,5.9474,5.9001,5.9316,322800.0
2006-04-07 11:30:00,7.53,7.53,7.51,7.52,198400.0,5.9316,5.9316,5.9159,5.9237,198400.0
2006-04-07 12:00:00,7.52,7.54,7.52,7.53,102400.0,5.9237,5.9395,5.9237,5.9316,102400.0
2006-04-07 12:30:00,7.53,7.53,7.52,7.53,122800.0,5.9316,5.9316,5.9237,5.9316,122800.0
2006-04-07 13:00:00,7.53,7.53,7.51,7.53,128400.0,5.9316,5.9316,5.9159,5.9316,128400.0
2006-04-07 13:30:00,7.53,7.53,7.49,7.5,188800.0,5.9316,5.9316,5.9001,5.908,188800.0
2006-04-07 14:00:00,7.5,7.53,7.5,7.51,116800.0,5.908,5.9316,5.908,5.9159,116800.0
2006-04-07 14:30:00,7.51,7.57,7.51,7.56,197600.0,5.9159,5.9631,5.9159,5.9552,197600.0
2006-04-07 15:00:00,7.56,7.57,7.54,7.54,197600.0,5.9552,5.9631,5.9395,5.9395,197600.0
2006-04-07 15:30:00,7.54,7.55,7.53,7.54,364800.0,5.9395,5.9474,5.9316,5.9395,364800.0
2006-04-10 09:30:00,7.52,7.57,7.5,7.51,171200.0,5.9237,5.9631,5.908,5.9159,171200.0
2006-04-10 10:00:00,7.51,7.53,7.5,7.5,133600.0,5.9159,5.9316,5.908,5.908,133600.0
2006-04-10 10:30:00,7.5,7.5,7.46,7.47,197200.0,5.908,5.908,5.8765,5.8843,197200.0
2006-04-10 11:00:00,7.47,7.5,7.47,7.48,139200.0,5.8843,5.908,5.8843,5.8922,139200.0
2006-04-10 11:30:00,7.48,7.49,7.47,7.48,158000.0,5.8922,5.9001,5.8843,5.8922,158000.0
2006-04-10 12:00:00,7.48,7.5,7.48,7.5,188000.0,5.8922,5.908,5.8922,5.908,188000.0
2006-04-10 12:30:00,7.5,7.5,7.47,7.47,334400.0,5.908,5.908,5.8843,5.8843,334400.0
2006-04-10 13:00:00,7.47,7.47,7.45,7.46,169600.0,5.8843,5.8843,5.8686,5.8765,169600.0
2006-04-10 13:30:00,7.46,7.46,7.4,7.42,290800.0,5.8765,5.8765,5.8292,5.845,290800.0
2006-04-10 14:00:00,7.42,7.43,7.41,7.41,169600.0,5.845,5.8528,5.8371,5.8371,169600.0
2006-04-10 14:30:00,7.42,7.43,7.38,7.4,310800.0,5.845,5.8528,5.8134,5.8292,310800.0
2006-04-10 15:00:00,7.4,7.41,7.4,7.4,308000.0,5.8292,5.8371,5.8292,5.8292,308000.0
2006-04-10 15:30:00,7.4,7.42,7.4,7.41,392800.0,5.8292,5.845,5.8292,5.8371,392800.0
2006-04-11 09:30:00,7.48,7.49,7.43,7.48,229200.0,5.8922,5.9001,5.8528,5.8922,229200.0
2006-04-11 10:00:00,7.47,7.49,7.45,7.46,371600.0,5.8843,5.9001,5.8686,5.8765,371600.0
2006-04-11 10:30:00,7.46,7.47,7.43,7.44,317600.0,5.8765,5.8843,5.8528,5.8607,317600.0
2006-04-11 11:00:00,7.44,7.44,7.42,7.43,172000.0,5.8607,5.8607,5.845,5.8528,172000.0
2006-04-11 11:30:00,7.43,7.44,7.42,7.43,110800.0,5.8528,5.8607,5.845,5.8528,110800.0
2006-04-11 12:00:00,7.43,7.43,7.41,7.42,108800.0,5.8528,5.8528,5.8371,5.845,108800.0
2006-04-11 12:30:00,7.42,7.43,7.42,7.43,101200.0,5.845,5.8528,5.845,5.8528,101200.0
2006-04-11 13:00:00,7.43,7.43,7.42,7.42,65200.0,5.8528,5.8528,5.845,5.845,65200.0
2006-04-11 13:30:00,7.43,7.43,7.41,7.42,130400.0,5.8528,5.8528,5.8371,5.845,130400.0
2006-04-11 14:00:00,7.42,7.43,7.41,7.41,128800.0,5.845,5.8528,5.8371,5.8371,128800.0
2006-04-11 14:30:00,7.41,7.43,7.4,7.4,141200.0,5.8371,5.8528,5.8292,5.8292,141200.0
2006-04-11 15:00:00,7.4,7.4,7.37,7.37,203600.0,5.8292,5.8292,5.8056,5.8056,203600.0
2006-04-11 15:30:00,7.37,7.4,7.37,7.39,287600.0,5.8056,5.8292,5.8056,5.8213,287600.0
2006-04-12 09:30:00,7.38,7.44,7.37,7.38,198000.0,5.8134,5.8607,5.8056,5.8134,198000.0
2006-04-12 10:00:00,7.38,7.43,7.38,7.39,126400.0,5.8134,5.8528,5.8134,5.8213,126400.0
2006-04-12 10:30:00,7.39,7.42,7.37,7.41,234400.0,5.8213,5.845,5.8056,5.8371,234400.0
2006-04-12 11:00:00,7.42,7.42,7.39,7.4,165600.0,5.845,5.845,5.8213,5.8292,165600.0
2006-04-12 11:30:00,7.4,7.41,7.36,7.37,138000.0,5.8292,5.8371,5.7977,5.8056,138000.0
2006-04-12 12:00:00,7.37,7.37,7.35,7.36,127600.0,5.8056,5.8056,5.7898,5.7977,127600.0
2006-04-12 12:30:00,7.36,7.37,7.35,7.36,115200.0,5.7977,5.8056,5.7898,5.7977,115200.0
2006-04-12 13:00:00,7.36,7.37,7.35,7.35,109200.0,5.7977,5.8056,5.7898,5.7898,109200.0
2006-04-12 13:30:00,7.36,7.36,7.35,7.36,160800.0,5.7977,5.7977,5.7898,5.7977,160800.0
2006-04-12 14:00:00,7.36,7.37,7.35,7.37,247200.0,5.7977,5.8056,5.7898,5.8056,247200.0
2006-04-12 14:30:00,7.37,7.37,7.36,7.37,244800.0,5.8056,5.8056,5.7977,5.8056,244800.0
2006-04-12 15:00:00,7.37,7.37,7.35,7.35,165200.0,5.8056,5.8056,5.7898,5.7898,165200.0
2006-04-12 15:30:00,7.35,7.36,7.35,7.35,345600.0,5.7898,5.7977,5.7898,5.7898,345600.0
2006-04-13 09:30:00,7.37,7.4,7.35,7.39,533600.0,5.8056,5.8292,5.7898,5.8213,533600.0
2006-04-13 10:00:00,7.39,7.45,7.39,7.43,483600.0,5.8213,5.8686,5.8213,5.8528,483600.0
2006-04-13 10:30:00,7.43,7.46,7.4,7.45,298400.0,5.8528,5.8765,5.8292,5.8686,298400.0
2006-04-13 11:00:00,7.45,7.5,7.45,7.48,175200.0,5.8686,5.908,5.8686,5.8922,175200.0
2006-04-13 11:30:00,7.47,7.48,7.45,7.48,107600.0,5.8843,5.8922,5.8686,5.8922,107600.0
2006-04-13 12:00:00,7.48,7.48,7.46,7.46,141200.0,5.8922,5.8922,5.8765,5.8765,141200.0
2006-04-13 12:30:00,7.46,7.49,7.46,7.47,120800.0,5.8765,5.9001,5.8765,5.8843,120800.0
2006-04-13 13:00:00,7.47,7.48,7.45,7.48,192000.0,5.8843,5.8922,5.8686,5.8922,192000.0
2006-04-13 13:30:00,7.48,7.49,7.47,7.47,154800.0,5.8922,5.9001,5.8843,5.8843,154800.0
2006-04-13 14:00:00,7.47,7.47,7.45,7.46,194800.0,5.8843,5.8843,5.8686,5.8765,194800.0
2006-04-13 14:30:00,7.47,7.47,7.45,7.45,226800.0,5.8843,5.8843,5.8686,5.8686,226800.0
2006-04-13 15:00:00,7.45,7.45,7.42,7.42,305600.0,5.8686,5.8686,5.845,5.845,305600.0
2006-04-13 15:30:00,7.42,7.43,7.41,7.42,402800.0,5.845,5.8528,5.8371,5.845,402800.0
2006-04-17 09:30:00,7.41,7.42,7.39,7.41,122000.0,5.8371,5.845,5.8213,5.8371,122000.0
2006-04-17 10:00:00,7.41,7.45,7.41,7.44,139200.0,5.8371,5.8686,5.8371,5.8607,139200.0
2006-04-17 10:30:00,7.44,7.46,7.42,7.44,278800.0,5.8607,5.8765,5.845,5.8607,278800.0
2006-04-17 11:00:00,7.44,7.44,7.4,7.4,147600.0,5.8607,5.8607,5.8292,5.8292,147600.0
2006-04-17 11:30:00,7.4,7.4,7.38,7.38,98000.0,5.8292,5.8292,5.8134,5.8134,98000.0
2006-04-17 12:00:00,7.38,7.38,7.37,7.37,123200.0,5.8134,5.8134,5.8056,5.8056,123200.0
2006-04-17 12:30:00,7.37,7.38,7.37,7.37,206000.0,5.8056,5.8134,5.8056,5.8056,206000.0
2006-04-17 13:00:00,7.37,7.38,7.37,7.37,202800.0,5.8056,5.8134,5.8056,5.8056,202800.0
2006-04-17 13:30:00,7.37,7.37,7.32,7.33,394000.0,5.8056,5.8056,5.7662,5.7741,394000.0
2006-04-17 14:00:00,7.33,7.36,7.33,7.35,244800.0,5.7741,5.7977,5.7741,5.7898,244800.0
2006-04-17 14:30:00,7.35,7.37,7.35,7.37,101200.0,5.7898,5.8056,5.7898,5.8056,101200.0
2006-04-17 15:00:00,7.36,7.38,7.36,7.38,162000.0,5.7977,5.8134,5.7977,5.8134,162000.0
2006-04-17 15:30:00,7.38,7.39,7.36,7.38,360000.0,5.8134,5.8213,5.7977,5.8134,360000.0
2006-04-18 09:30:00,7.41,7.45,7.4,7.43,165200.0,5.8371,5.8686,5.8292,5.8528,165200.0
2006-04-18 10:00:00,7.43,7.45,7.41,7.43,98800.0,5.8528,5.8686,5.8371,5.8528,98800.0
2006-04-18 10:30:00,7.42,7.43,7.4,7.41,99600.0,5.845,5.8528,5.8292,5.8371,99600.0
2006-04-18 11:00:00,7.41,7.43,7.4,7.43,110800.0,5.8371,5.8528,5.8292,5.8528,110800.0
2006-04-18 11:30:00,7.42,7.45,7.4,7.45,130400.0,5.845,5.8686,5.8292,5.8686,130400.0
2006-04-18 12:00:00,7.45,7.49,7.45,7.46,218000.0,5.8686,5.9001,5.8686,5.8765,218000.0
2006-04-18 12:30:00,7.46,7.47,7.45,7.46,126800.0,5.8765,5.8843,5.8686,5.8765,126800.0
2006-04-18 13:00:00,7.46,7.5,7.46,7.49,428000.0,5.8765,5.908,5.8765,5.9001,428000.0
2006-04-18 13:30:00,7.49,7.5,7.49,7.5,190400.0,5.9001,5.908,5.9001,5.908,190400.0
2006-04-18 14:00:00,7.5,7.54,7.5,7.5,322400.0,5.908,5.9395,5.908,5.908,322400.0
2006-04-18 14:30:00,7.5,7.51,7.48,7.49,238000.0,5.908,5.9159,5.8922,5.9001,238000.0
2006-04-18 15:00:00,7.49,7.51,7.49,7.5,490800.0,5.9001,5.9159,5.9001,5.908,490800.0
2006-04-18 15:30:00,7.5,7.51,7.49,7.49,547200.0,5.908,5.9159,5.9001,5.9001,547200.0
2006-04-19 09:30:00,7.5,7.59,7.47,7.57,674000.0,5.908,5.9789,5.8843,5.9631,674000.0
2006-04-19 10:00:00,7.56,7.59,7.55,7.57,245200.0,5.9552,5.9789,5.9474,5.9631,245200.0
2006-04-19 10:30:00,7.57,7.58,7.55,7.58,366400.0,5.9631,5.971,5.9474,5.971,366400.0
2006-04-19 11:00:00,7.58,7.59,7.57,7.58,179200.0,5.971,5.9789,5.9631,5.971,179200.0
2006-04-19 11:30:00,7.58,7.58,7.57,7.58,158000.0,5.971,5.971,5.9631,5.971,158000.0
2006-04-19 12:00:00,7.58,7.58,7.52,7.53,144800.0,5.971,5.971,5.9237,5.9316,144800.0
2006-04-19 12:30:00,7.53,7.53,7.51,7.52,88800.0,5.9316,5.9316,5.9159,5.9237,88800.0
2006-04-19 13:00:00,7.53,7.53,7.5,7.51,110000.0,5.9316,5.9316,5.908,5.9159,110000.0
2006-04-19 13:30:00,7.51,7.52,7.5,7.52,141200.0,5.9159,5.9237,5.908,5.9237,141200.0
2006-04-19 14:00:00,7.52,7.55,7.5,7.55,108800.0,5.9237,5.9474,5.908,5.9474,108800.0
2006-04-19 14:30:00,7.54,7.57,7.53,7.57,459200.0,5.9395,5.9631,5.9316,5.9631,459200.0
2006-04-19 15:00:00,7.56,7.58,7.55,7.55,467600.0,5.9552,5.971,5.9474,5.9474,467600.0
2006-04-19 15:30:00,7.56,7.57,7.55,7.57,431600.0,5.9552,5.9631,5.9474,5.9631,431600.0
2006-04-20 09:30:00,7.56,7.58,7.5,7.58,204000.0,5.9552,5.971,5.908,5.971,204000.0
2006-04-20 10:00:00,7.58,7.65,7.58,7.65,348800.0,5.971,6.0261,5.971,6.0261,348800.0
2006-04-20 10:30:00,7.65,7.65,7.56,7.57,223200.0,6.0261,6.0261,5.9552,5.9631,223200.0
2006-04-20 11:00:00,7.57,7.62,7.57,7.57,182800.0,5.9631,6.0025,5.9631,5.9631,182800.0
2006-04-20 11:30:00,7.58,7.59,7.54,7.57,322400.0,5.971,5.9789,5.9395,5.9631,322400.0
2006-04-20 12:00:00,7.56,7.59,7.56,7.57,132400.0,5.9552,5.9789,5.9552,5.9631,132400.0
2006-04-20 12:30:00,7.57,7.59,7.57,7.59,163200.0,5.9631,5.9789,5.9631,5.9789,163200.0
2006-04-20 13:00:00,7.58,7.59,7.57,7.57,74000.0,5.971,5.9789,5.9631,5.9631,74000.0
2006-04-20 13:30:00,7.57,7.57,7.55,7.56,65200.0,5.9631,5.9631,5.9474,5.9552,65200.0
2006-04-20 14:00:00,7.57,7.58,7.56,7.58,75600.0,5.9631,5.971,5.9552,5.971,75600.0
2006-04-20 14:30:00,7.59,7.59,7.57,7.57,90000.0,5.9789,5.9789,5.9631,5.9631,90000.0
2006-04-20 15:00:00,7.57,7.59,7.56,7.58,127600.0,5.9631,5.9789,5.9552,5.971,127600.0
2006-04-20 15:30:00,7.58,7.59,7.57,7.59,456000.0,5.971,5.9789,5.9631,5.9789,456000.0
2006-04-21 09:30:00,7.61,7.61,7.52,7.54,802800.0,5.9946,5.9946,5.9237,5.9395,802800.0
2006-04-21 10:00:00,7.55,7.55,7.5,7.53,246000.0,5.9474,5.9474,5.908,5.9316,246000.0
2006-04-21 10:30:00,7.53,7.53,7.5,7.5,342800.0,5.9316,5.9316,5.908,5.908,342800.0
2006-04-21 11:00:00,7.5,7.51,7.48,7.49,327200.0,5.908,5.9159,5.8922,5.9001,327200.0
2006-04-21 11:30:00,7.49,7.49,7.48,7.48,88400.0,5.9001,5.9001,5.8922,5.8922,88400.0
2006-04-21 12:00:00,7.48,7.48,7.48,7.48,95600.0,5.8922,5.8922,5.8922,5.8922,95600.0
2006-04-21 12:30:00,7.48,7.51,7.48,7.5,391600.0,5.8922,5.9159,5.8922,5.908,391600.0
2006-04-21 13:00:00,7.51,7.51,7.49,7.51,306000.0,5.9159,5.9159,5.9001,5.9159,306000.0
2006-04-21 13:30:00,7.5,7.54,7.5,7.5,653600.0,5.908,5.9395,5.908,5.908,653600.0
2006-04-21 14:00:00,7.5,7.5,7.4,7.41,220000.0,5.908,5.908,5.8292,5.8371,220000.0
2006-04-21 14:30:00,7.41,7.41,7.36,7.37,377200.0,5.8371,5.8371,5.7977,5.8056,377200.0
2006-04-21 15:00:00,7.37,7.38,7.36,7.37,422000.0,5.8056,5.8134,5.7977,5.8056,422000.0
2006-04-21 15:30:00,7.37,7.39,7.36,7.39,1060000.0,5.8056,5.8213,5.7977,5.8213,1060000.0
2006-04-24 09:30:00,7.36,7.44,7.32,7.32,169200.0,5.7977,5.8607,5.7662,5.7662,169200.0
2006-04-24 10:00:00,7.33,7.36,7.32,7.36,171600.0,5.7741,5.7977,5.7662,5.7977,171600.0
2006-04-24 10:30:00,7.36,7.4,7.32,7.32,178800.0,5.7977,5.8292,5.7662,5.7662,178800.0
2006-04-24 11:00:00,7.32,7.33,7.29,7.3,312800.0,5.7662,5.7741,5.7426,5.7504,312800.0
2006-04-24 11:30:00,7.3,7.3,7.29,7.3,195600.0,5.7504,5.7504,5.7426,5.7504,195600.0
2006-04-24 12:00:00,7.3,7.3,7.28,7.29,177600.0,5.7504,5.7504,5.7347,5.7426,177600.0
2006-04-24 12:30:00,7.29,7.32,7.29,7.31,136400.0,5.7426,5.7662,5.7426,5.7583,136400.0
2006-04-24 13:00:00,7.31,7.32,7.31,7.31,184000.0,5.7583,5.7662,5.7583,5.7583,184000.0
2006-04-24 13:30:00,7.31,7.36,7.31,7.34,333200.0,5.7583,5.7977,5.7583,5.7819,333200.0
2006-04-24 14:00:00,7.34,7.36,7.34,7.34,454800.0,5.7819,5.7977,5.7819,5.7819,454800.0
2006-04-24 14:30:00,7.34,7.35,7.34,7.34,338800.0,5.7819,5.7898,5.7819,5.7819,338800.0
2006-04-24 15:00:00,7.34,7.35,7.33,7.34,565200.0,5.7819,5.7898,5.7741,5.7819,565200.0
2006-04-24 15:30:00,7.34,7.36,7.34,7.34,903600.0,5.7819,5.7977,5.7819,5.7819,903600.0
2006-04-25 09:30:00,7.35,7.43,7.35,7.43,176400.0,5.7898,5.8528,5.7898,5.8528,176400.0
2006-04-25 10:00:00,7.43,7.43,7.41,7.43,368000.0,5.8528,5.8528,5.8371,5.8528,368000.0
2006-04-25 10:30:00,7.43,7.51,7.43,7.5,519600.0,5.8528,5.9159,5.8528,5.908,519600.0
2006-04-25 11:00:00,7.5,7.51,7.48,7.5,264000.0,5.908,5.9159,5.8922,5.908,264000.0
2006-04-25 11:30:00,7.5,7.5,7.46,7.47,410400.0,5.908,5.908,5.8765,5.8843,410400.0
2006-04-25 12:00:00,7.47,7.48,7.46,7.47,190400.0,5.8843,5.8922,5.8765,5.8843,190400.0
2006-04-25 12:30:00,7.47,7.48,7.46,7.47,232800.0,5.8843,5.8922,5.8765,5.8843,232800.0
2006-04-25 13:00:00,7.47,7.48,7.45,7.48,279200.0,5.8843,5.8922,5.8686,5.8922,279200.0
2006-04-25 13:30:00,7.48,7.48,7.47,7.48,176400.0,5.8922,5.8922,5.8843,5.8922,176400.0
2006-04-25 14:00:00,7.47,7.48,7.44,7.47,478400.0,5.8843,5.8922,5.8607,5.8843,478400.0
2006-04-25 14:30:00,7.47,7.47,7.44,7.45,363200.0,5.8843,5.8843,5.8607,5.8686,363200.0
2006-04-25 15:00:00,7.45,7.48,7.44,7.47,394000.0,5.8686,5.8922,5.8607,5.8843,394000.0
2006-04-25 15:30:00,7.47,7.47,7.42,7.45,402800.0,5.8843,5.8843,5.845,5.8686,402800.0
2006-04-26 09:30:00,7.48,7.49,7.39,7.4,241600.0,5.8922,5.9001,5.8213,5.8292,241600.0
2006-04-26 10:00:00,7.4,7.43,7.39,7.43,185600.0,5.8292,5.8528,5.8213,5.8528,185600.0
2006-04-26 10:30:00,7.43,7.45,7.4,7.4,266800.0,5.8528,5.8686,5.8292,5.8292,266800.0
2006-04-26 11:00:00,7.4,7.42,7.38,7.42,326800.0,5.8292,5.845,5.8134,5.845,326800.0
2006-04-26 11:30:00,7.42,7.43,7.41,7.41,84000.0,5.845,5.8528,5.8371,5.8371,84000.0
2006-04-26 12:00:00,7.41,7.43,7.41,7.43,232800.0,5.8371,5.8528,5.8371,5.8528,232800.0
2006-04-26 12:30:00,7.43,7.43,7.41,7.41,45600.0,5.8528,5.8528,5.8371,5.8371,45600.0
2006-04-26 13:00:00,7.41,7.43,7.41,7.41,123200.0,5.8371,5.8528,5.8371,5.8371,123200.0
2006-04-26 13:30:00,7.41,7.43,7.41,7.41,213600.0,5.8371,5.8528,5.8371,5.8371,213600.0
2006-04-26 14:00:00,7.43,7.45,7.42,7.42,148400.0,5.8528,5.8686,5.845,5.845,148400.0
2006-04-26 14:30:00,7.42,7.43,7.42,7.42,132000.0,5.845,5.8528,5.845,5.845,132000.0
2006-04-26 15:00:00,7.43,7.46,7.42,7.44,365200.0,5.8528,5.8765,5.845,5.8607,365200.0
2006-04-26 15:30:00,7.45,7.45,7.43,7.44,667600.0,5.8686,5.8686,5.8528,5.8607,667600.0
2006-04-27 09:30:00,7.44,7.45,7.41,7.45,462000.0,5.8607,5.8686,5.8371,5.8686,462000.0
2006-04-27 10:00:00,7.45,7.57,7.45,7.55,739200.0,5.8686,5.9631,5.8686,5.9474,739200.0
2006-04-27 10:30:00,7.55,7.55,7.5,7.51,340400.0,5.9474,5.9474,5.908,5.9159,340400.0
2006-04-27 11:00:00,7.51,7.52,7.49,7.51,666400.0,5.9159,5.9237,5.9001,5.9159,666400.0
2006-04-27 11:30:00,7.51,7.58,7.5,7.57,356800.0,5.9159,5.971,5.908,5.9631,356800.0
2006-04-27 12:00:00,7.57,7.65,7.57,7.64,690000.0,5.9631,6.0261,5.9631,6.0183,690000.0
2006-04-27 12:30:00,7.64,7.64,7.59,7.61,348800.0,6.0183,6.0183,5.9789,5.9946,348800.0
2006-04-27 13:00:00,7.61,7.62,7.58,7.59,214400.0,5.9946,6.0025,5.971,5.9789,214400.0
2006-04-27 13:30:00,7.59,7.59,7.56,7.58,103600.0,5.9789,5.9789,5.9552,5.971,103600.0
2006-04-27 14:00:00,7.59,7.6,7.58,7.59,149600.0,5.9789,5.9867,5.971,5.9789,149600.0
2006-04-27 14:30:00,7.59,7.6,7.58,7.59,181600.0,5.9789,5.9867,5.971,5.9789,181600.0
2006-04-27 15:00:00,7.59,7.6,7.57,7.59,647200.0,5.9789,5.9867,5.9631,5.9789,647200.0
2006-04-27 15:30:00,7.58,7.59,7.57,7.57,609200.0,5.971,5.9789,5.9631,5.9631,609200.0
2006-04-28 09:30:00,7.58,7.59,7.49,7.53,384000.0,5.971,5.9789,5.9001,5.9316,384000.0
2006-04-28 10:00:00,7.53,7.61,7.53,7.6,528800.0,5.9316,5.9946,5.9316,5.9867,528800.0
2006-04-28 10:30:00,7.6,7.63,7.59,7.62,241600.0,5.9867,6.0104,5.9789,6.0025,241600.0
2006-04-28 11:00:00,7.62,7.62,7.6,7.61,284400.0,6.0025,6.0025,5.9867,5.9946,284400.0
2006-04-28 11:30:00,7.6,7.63,7.59,7.63,350400.0,5.9867,6.0104,5.9789,6.0104,350400.0
2006-04-28 12:00:00,7.63,7.65,7.6,7.61,364400.0,6.0104,6.0261,5.9867,5.9946,364400.0
2006-04-28 12:30:00,7.61,7.62,7.58,7.59,224400.0,5.9946,6.0025,5.971,5.9789,224400.0
2006-04-28 13:00:00,7.58,7.64,7.58,7.63,230800.0,5.971,6.0183,5.971,6.0104,230800.0
2006-04-28 13:30:00,7.63,7.64,7.62,7.63,215200.0,6.0104,6.0183,6.0025,6.0104,215200.0
2006-04-28 14:00:00,7.63,7.65,7.62,7.65,308400.0,6.0104,6.0261,6.0025,6.0261,308400.0
2006-04-28 14:30:00,7.65,7.67,7.65,7.67,287200.0,6.0261,6.0419,6.0261,6.0419,287200.0
2006-04-28 15:00:00,7.67,7.7,7.65,7.69,384000.0,6.0419,6.0655,6.0261,6.0576,384000.0
2006-04-28 15:30:00,7.69,7.69,7.64,7.66,1007200.0,6.0576,6.0576,6.0183,6.034,1007200.0
2006-05-01 09:30:00,7.66,7.71,7.66,7.71,378000.0,6.034,6.0734,6.034,6.0734,378000.0
2006-05-01 10:00:00,7.7,7.72,7.67,7.7,474800.0,6.0655,6.0813,6.0419,6.0655,474800.0
2006-05-01 10:30:00,7.7,7.71,7.67,7.69,442800.0,6.0655,6.0734,6.0419,6.0576,442800.0
2006-05-01 11:00:00,7.69,7.73,7.68,7.73,298400.0,6.0576,6.0892,6.0498,6.0892,298400.0
2006-05-01 11:30:00,7.73,7.76,7.72,7.75,308800.0,6.0892,6.1128,6.0813,6.1049,308800.0
2006-05-01 12:00:00,7.75,7.75,7.7,7.72,310800.0,6.1049,6.1049,6.0655,6.0813,310800.0
2006-05-01 12:30:00,7.71,7.72,7.71,7.72,177600.0,6.0734,6.0813,6.0734,6.0813,177600.0
2006-05-01 13:00:00,7.72,7.73,7.71,7.72,126400.0,6.0813,6.0892,6.0734,6.0813,126400.0
2006-05-01 13:30:00,7.72,7.75,7.72,7.75,180400.0,6.0813,6.1049,6.0813,6.1049,180400.0
2006-05-01 14:00:00,7.74,7.76,7.72,7.76,229200.0,6.097,6.1128,6.0813,6.1128,229200.0
2006-05-01 14:30:00,7.76,7.76,7.69,7.71,302800.0,6.1128,6.1128,6.0576,6.0734,302800.0
2006-05-01 15:00:00,7.71,7.75,7.67,7.71,398000.0,6.0734,6.1049,6.0419,6.0734,398000.0
2006-05-01 15:30:00,7.71,7.71,7.63,7.66,499200.0,6.0734,6.0734,6.0104,6.034,499200.0
2006-05-02 09:30:00,7.65,7.71,7.57,7.62,338000.0,6.0261,6.0734,5.9631,6.0025,338000.0
2006-05-02 10:00:00,7.62,7.65,7.59,7.63,346400.0,6.0025,6.0261,5.9789,6.0104,346400.0
2006-05-02 10:30:00,7.63,7.66,7.61,7.62,253600.0,6.0104,6.034,5.9946,6.0025,253600.0
2006-05-02 11:00:00,7.62,7.62,7.6,7.61,114000.0,6.0025,6.0025,5.9867,5.9946,114000.0
2006-05-02 11:30:00,7.61,7.63,7.6,7.6,178800.0,5.9946,6.0104,5.9867,5.9867,178800.0
2006-05-02 12:00:00,7.6,7.61,7.59,7.59,51600.0,5.9867,5.9946,5.9789,5.9789,51600.0
2006-05-02 12:30:00,7.59,7.63,7.59,7.6,77600.0,5.9789,6.0104,5.9789,5.9867,77600.0
2006-05-02 13:00:00,7.6,7.62,7.6,7.6,132800.0,5.9867,6.0025,5.9867,5.9867,132800.0
2006-05-02 13:30:00,7.6,7.61,7.58,7.59,195600.0,5.9867,5.9946,5.971,5.9789,195600.0
2006-05-02 14:00:00,7.59,7.6,7.59,7.6,133600.0,5.9789,5.9867,5.9789,5.9867,133600.0
2006-05-02 14:30:00,7.6,7.6,7.58,7.59,138400.0,5.9867,5.9867,5.971,5.9789,138400.0
2006-05-02 15:00:00,7.59,7.59,7.57,7.57,218800.0,5.9789,5.9789,5.9631,5.9631,218800.0
2006-05-02 15:30:00,7.58,7.58,7.53,7.53,624400.0,5.971,5.971,5.9316,5.9316,624400.0
2006-05-03 09:30:00,7.53,7.58,7.52,7.54,242800.0,5.9316,5.971,5.9237,5.9395,242800.0
2006-05-03 10:00:00,7.54,7.59,7.53,7.56,138400.0,5.9395,5.9789,5.9316,5.9552,138400.0
2006-05-03 10:30:00,7.56,7.61,7.56,7.59,178800.0,5.9552,5.9946,5.9552,5.9789,178800.0
2006-05-03 11:00:00,7.59,7.64,7.59,7.63,126400.0,5.9789,6.0183,5.9789,6.0104,126400.0
2006-05-03 11:30:00,7.64,7.66,7.63,7.64,124000.0,6.0183,6.034,6.0104,6.0183,124000.0
2006-05-03 12:00:00,7.63,7.64,7.63,7.63,45600.0,6.0104,6.0183,6.0104,6.0104,45600.0
2006-05-03 12:30:00,7.63,7.64,7.63,7.63,53600.0,6.0104,6.0183,6.0104,6.0104,53600.0
2006-05-03 13:00:00,7.63,7.63,7.59,7.6,146800.0,6.0104,6.0104,5.9789,5.9867,146800.0
2006-05-03 13:30:00,7.6,7.6,7.54,7.54,323200.0,5.9867,5.9867,5.9395,5.9395,323200.0
2006-05-03 14:00:00,7.54,7.55,7.49,7.51,686000.0,5.9395,5.9474,5.9001,5.9159,686000.0
2006-05-03 14:30:00,7.52,7.56,7.51,7.52,214000.0,5.9237,5.9552,5.9159,5.9237,214000.0
2006-05-03 15:00:00,7.52,7.57,7.49,7.57,625600.0,5.9237,5.9631,5.9001,5.9631,625600.0
2006-05-03 15:30:00,7.57,7.59,7.56,7.57,256000.0,5.9631,5.9789,5.9552,5.9631,256000.0
2006-05-04 09:30:00,7.5,7.54,7.3,7.34,1387600.0,5.908,5.9395,5.7504,5.7819,1387600.0
2006-05-04 10:00:00,7.34,7.4,7.31,7.32,697600.0,5.7819,5.8292,5.7583,5.7662,697600.0
2006-05-04 10:30:00,7.32,7.37,7.31,7.33,624000.0,5.7662,5.8056,5.7583,5.7741,624000.0
2006-05-04 11:00:00,7.33,7.4,7.32,7.4,363600.0,5.7741,5.8292,5.7662,5.8292,363600.0
2006-05-04 11:30:00,7.4,7.43,7.4,7.41,352800.0,5.8292,5.8528,5.8292,5.8371,352800.0
2006-05-04 12:00:00,7.41,7.41,7.34,7.35,360000.0,5.8371,5.8371,5.7819,5.7898,360000.0
2006-05-04 12:30:00,7.35,7.37,7.33,7.34,381200.0,5.7898,5.8056,5.7741,5.7819,381200.0
2006-05-04 13:00:00,7.34,7.4,7.34,7.4,120400.0,5.7819,5.8292,5.7819,5.8292,120400.0
2006-05-04 13:30:00,7.39,7.4,7.37,7.37,200000.0,5.8213,5.8292,5.8056,5.8056,200000.0
2006-05-04 14:00:00,7.37,7.41,7.37,7.4,259600.0,5.8056,5.8371,5.8056,5.8292,259600.0
2006-05-04 14:30:00,7.4,7.42,7.37,7.37,736800.0,5.8292,5.845,5.8056,5.8056,736800.0
2006-05-04 15:00:00,7.37,7.41,7.37,7.41,690000.0,5.8056,5.8371,5.8056,5.8371,690000.0
2006-05-04 15:30:00,7.41,7.43,7.35,7.36,1420800.0,5.8371,5.8528,5.7898,5.7977,1420800.0
2006-05-05 09:30:00,7.43,7.47,7.37,7.42,186000.0,5.8528,5.8843,5.8056,5.845,186000.0
2006-05-05 10:00:00,7.42,7.45,7.38,7.42,86800.0,5.845,5.8686,5.8134,5.845,86800.0
2006-05-05 10:30:00,7.42,7.44,7.4,7.42,61600.0,5.845,5.8607,5.8292,5.845,61600.0
2006-05-05 11:00:00,7.42,7.44,7.41,7.43,90400.0,5.845,5.8607,5.8371,5.8528,90400.0
2006-05-05 11:30:00,7.43,7.46,7.43,7.45,97200.0,5.8528,5.8765,5.8528,5.8686,97200.0
2006-05-05 12:00:00,7.46,7.46,7.43,7.46,201600.0,5.8765,5.8765,5.8528,5.8765,201600.0
2006-05-05 12:30:00,7.46,7.47,7.45,7.46,188800.0,5.8765,5.8843,5.8686,5.8765,188800.0
2006-05-05 13:00:00,7.45,7.45,7.43,7.43,147600.0,5.8686,5.8686,5.8528,5.8528,147600.0
2006-05-05 13:30:00,7.43,7.45,7.43,7.44,370400.0,5.8528,5.8686,5.8528,5.8607,370400.0
2006-05-05 14:00:00,7.44,7.45,7.43,7.45,260800.0,5.8607,5.8686,5.8528,5.8686,260800.0
2006-05-05 14:30:00,7.45,7.45,7.44,7.44,234400.0,5.8686,5.8686,5.8607,5.8607,234400.0
2006-05-05 15:00:00,7.44,7.45,7.43,7.45,578400.0,5.8607,5.8686,5.8528,5.8686,578400.0
2006-05-05 15:30:00,7.45,7.45,7.43,7.44,534400.0,5.8686,5.8686,5.8528,5.8607,534400.0
2006-05-08 09:30:00,7.38,7.47,7.38,7.47,287200.0,5.8134,5.8843,5.8134,5.8843,287200.0
2006-05-08 10:00:00,7.47,7.48,7.45,7.48,238000.0,5.8843,5.8922,5.8686,5.8922,238000.0
2006-05-08 10:30:00,7.48,7.49,7.45,7.45,201600.0,5.8922,5.9001,5.8686,5.8686,201600.0
2006-05-08 11:00:00,7.45,7.47,7.45,7.46,172800.0,5.8686,5.8843,5.8686,5.8765,172800.0
2006-05-08 11:30:00,7.46,7.47,7.45,7.46,256000.0,5.8765,5.8843,5.8686,5.8765,256000.0
2006-05-08 12:00:00,7.46,7.47,7.46,7.47,283200.0,5.8765,5.8843,5.8765,5.8843,283200.0
2006-05-08 12:30:00,7.47,7.47,7.47,7.47,258400.0,5.8843,5.8843,5.8843,5.8843,258400.0
2006-05-08 13:00:00,7.47,7.47,7.46,7.47,268400.0,5.8843,5.8843,5.8765,5.8843,268400.0
2006-05-08 13:30:00,7.47,7.49,7.47,7.48,180400.0,5.8843,5.9001,5.8843,5.8922,180400.0
2006-05-08 14:00:00,7.48,7.5,7.48,7.5,203600.0,5.8922,5.908,5.8922,5.908,203600.0
2006-05-08 14:30:00,7.5,7.5,7.49,7.5,314000.0,5.908,5.908,5.9001,5.908,314000.0
2006-05-08 15:00:00,7.5,7.5,7.48,7.49,237200.0,5.908,5.908,5.8922,5.9001,237200.0
2006-05-08 15:30:00,7.49,7.51,7.48,7.49,659600.0,5.9001,5.9159,5.8922,5.9001,659600.0
2006-05-09 09:30:00,7.51,7.52,7.45,7.48,160800.0,5.9159,5.9237,5.8686,5.8922,160800.0
2006-05-09 10:00:00,7.49,7.5,7.44,7.45,200800.0,5.9001,5.908,5.8607,5.8686,200800.0
2006-05-09 10:30:00,7.45,7.47,7.45,7.46,124800.0,5.8686,5.8843,5.8686,5.8765,124800.0
2006-05-09 11:00:00,7.47,7.49,7.46,7.49,108000.0,5.8843,5.9001,5.8765,5.9001,108000.0
2006-05-09 11:30:00,7.49,7.51,7.49,7.49,122000.0,5.9001,5.9159,5.9001,5.9001,122000.0
2006-05-09 12:00:00,7.49,7.49,7.49,7.49,72800.0,5.9001,5.9001,5.9001,5.9001,72800.0
2006-05-09 12:30:00,7.5,7.5,7.49,7.49,56400.0,5.908,5.908,5.9001,5.9001,56400.0
2006-05-09 13:00:00,7.49,7.49,7.49,7.49,66400.0,5.9001,5.9001,5.9001,5.9001,66400.0
2006-05-09 13:30:00,7.49,7.5,7.48,7.48,86800.0,5.9001,5.908,5.8922,5.8922,86800.0
2006-05-09 14:00:00,7.48,7.48,7.47,7.48,202800.0,5.8922,5.8922,5.8843,5.8922,202800.0
2006-05-09 14:30:00,7.48,7.49,7.47,7.49,183600.0,5.8922,5.9001,5.8843,5.9001,183600.0
2006-05-09 15:00:00,7.49,7.49,7.49,7.49,98400.0,5.9001,5.9001,5.9001,5.9001,98400.0
2006-05-09 15:30:00,7.49,7.5,7.47,7.48,535200.0,5.9001,5.908,5.8843,5.8922,535200.0
2006-05-10 09:30:00,7.45,7.49,7.42,7.45,419200.0,5.8686,5.9001,5.845,5.8686,419200.0
2006-05-10 10:00:00,7.45,7.46,7.41,7.46,203200.0,5.8686,5.8765,5.8371,5.8765,203200.0
2006-05-10 10:30:00,7.46,7.47,7.44,7.45,100400.0,5.8765,5.8843,5.8607,5.8686,100400.0
2006-05-10 11:00:00,7.45,7.45,7.44,7.45,172400.0,5.8686,5.8686,5.8607,5.8686,172400.0
2006-05-10 11:30:00,7.45,7.48,7.45,7.48,190400.0,5.8686,5.8922,5.8686,5.8922,190400.0
2006-05-10 12:00:00,7.48,7.48,7.46,7.46,95200.0,5.8922,5.8922,5.8765,5.8765,95200.0
2006-05-10 12:30:00,7.46,7.47,7.45,7.45,205200.0,5.8765,5.8843,5.8686,5.8686,205200.0
2006-05-10 13:00:00,7.45,7.45,7.44,7.45,135600.0,5.8686,5.8686,5.8607,5.8686,135600.0
2006-05-10 13:30:00,7.45,7.46,7.43,7.43,356800.0,5.8686,5.8765,5.8528,5.8528,356800.0
2006-05-10 14:00:00,7.43,7.45,7.41,7.42,690400.0,5.8528,5.8686,5.8371,5.845,690400.0
2006-05-10 14:30:00,7.43,7.43,7.37,7.42,523600.0,5.8528,5.8528,5.8056,5.845,523600.0
2006-05-10 15:00:00,7.42,7.43,7.41,7.42,398400.0,5.845,5.8528,5.8371,5.845,398400.0
2006-05-10 15:30:00,7.42,7.44,7.41,7.41,1073600.0,5.845,5.8607,5.8371,5.8371,1073600.0
2006-05-11 09:30:00,7.37,7.46,7.37,7.43,258400.0,5.8056,5.8765,5.8056,5.8528,258400.0
2006-05-11 10:00:00,7.43,7.46,7.42,7.43,150400.0,5.8528,5.8765,5.845,5.8528,150400.0
2006-05-11 10:30:00,7.43,7.43,7.39,7.42,404800.0,5.8528,5.8528,5.8213,5.845,404800.0
2006-05-11 11:00:00,7.43,7.43,7.41,7.42,299200.0,5.8528,5.8528,5.8371,5.845,299200.0
2006-05-11 11:30:00,7.42,7.43,7.41,7.42,264800.0,5.845,5.8528,5.8371,5.845,264800.0
2006-05-11 12:00:00,7.42,7.43,7.41,7.42,147600.0,5.845,5.8528,5.8371,5.845,147600.0
2006-05-11 12:30:00,7.42,7.42,7.41,7.41,150800.0,5.845,5.845,5.8371,5.8371,150800.0
2006-05-11 13:00:00,7.41,7.41,7.35,7.36,198400.0,5.8371,5.8371,5.7898,5.7977,198400.0
2006-05-11 13:30:00,7.37,7.42,7.37,7.4,232400.0,5.8056,5.845,5.8056,5.8292,232400.0
2006-05-11 14:00:00,7.4,7.42,7.4,7.41,227200.0,5.8292,5.845,5.8292,5.8371,227200.0
2006-05-11 14:30:00,7.41,7.42,7.38,7.4,225200.0,5.8371,5.845,5.8134,5.8292,225200.0
2006-05-11 15:00:00,7.4,7.42,7.38,7.39,170000.0,5.8292,5.845,5.8134,5.8213,170000.0
2006-05-11 15:30:00,7.39,7.4,7.35,7.37,394400.0,5.8213,5.8292,5.7898,5.8056,394400.0
2006-05-12 09:30:00,7.31,7.35,7.29,7.31,1470800.0,5.7583,5.7898,5.7426,5.7583,1470800.0
2006-05-12 10:00:00,7.31,7.32,7.24,7.3,712800.0,5.7583,5.7662,5.7032,5.7504,712800.0
2006-05-12 10:30:00,7.3,7.3,7.24,7.3,414800.0,5.7504,5.7504,5.7032,5.7504,414800.0
2006-05-12 11:00:00,7.29,7.33,7.27,7.31,366800.0,5.7426,5.7741,5.7268,5.7583,366800.0
2006-05-12 11:30:00,7.31,7.31,7.26,7.29,239200.0,5.7583,5.7583,5.7189,5.7426,239200.0
2006-05-12 12:00:00,7.28,7.32,7.28,7.29,194800.0,5.7347,5.7662,5.7347,5.7426,194800.0
2006-05-12 12:30:00,7.29,7.29,7.25,7.28,619600.0,5.7426,5.7426,5.711,5.7347,619600.0
2006-05-12 13:00:00,7.28,7.28,7.21,7.22,242400.0,5.7347,5.7347,5.6795,5.6874,242400.0
2006-05-12 13:30:00,7.22,7.22,7.17,7.17,374000.0,5.6874,5.6874,5.648,5.648,374000.0
2006-05-12 14:00:00,7.17,7.17,7.15,7.15,455600.0,5.648,5.648,5.6323,5.6323,455600.0
2006-05-12 14:30:00,7.15,7.15,7.13,7.13,336400.0,5.6323,5.6323,5.6165,5.6165,336400.0
2006-05-12 15:00:00,7.13,7.13,7.11,7.12,490000.0,5.6165,5.6165,5.6008,5.6086,490000.0
2006-05-12 15:30:00,7.12,7.13,7.11,7.12,647600.0,5.6086,5.6165,5.6008,5.6086,647600.0
2006-05-15 09:30:00,7.11,7.18,7.08,7.14,519600.0,5.6008,5.6559,5.5771,5.6244,519600.0
2006-05-15 10:00:00,7.13,7.24,7.11,7.2,728400.0,5.6165,5.7032,5.6008,5.6717,728400.0
2006-05-15 10:30:00,7.2,7.22,7.16,7.17,227600.0,5.6717,5.6874,5.6401,5.648,227600.0
2006-05-15 11:00:00,7.16,7.22,7.16,7.21,231600.0,5.6401,5.6874,5.6401,5.6795,231600.0
2006-05-15 11:30:00,7.22,7.24,7.21,7.24,416400.0,5.6874,5.7032,5.6795,5.7032,416400.0
2006-05-15 12:00:00,7.24,7.26,7.22,7.22,260000.0,5.7032,5.7189,5.6874,5.6874,260000.0
2006-05-15 12:30:00,7.22,7.23,7.21,7.22,135200.0,5.6874,5.6953,5.6795,5.6874,135200.0
2006-05-15 13:00:00,7.22,7.23,7.2,7.22,142800.0,5.6874,5.6953,5.6717,5.6874,142800.0
2006-05-15 13:30:00,7.22,7.22,7.19,7.2,153600.0,5.6874,5.6874,5.6638,5.6717,153600.0
2006-05-15 14:00:00,7.2,7.21,7.2,7.21,282400.0,5.6717,5.6795,5.6717,5.6795,282400.0
2006-05-15 14:30:00,7.21,7.22,7.2,7.21,247200.0,5.6795,5.6874,5.6717,5.6795,247200.0
2006-05-15 15:00:00,7.21,7.25,7.21,7.24,597600.0,5.6795,5.711,5.6795,5.7032,597600.0
2006-05-15 15:30:00,7.24,7.25,7.21,7.22,568800.0,5.7032,5.711,5.6795,5.6874,568800.0
2006-05-16 09:30:00,7.17,7.25,7.13,7.21,474400.0,5.648,5.711,5.6165,5.6795,474400.0
2006-05-16 10:00:00,7.21,7.25,7.2,7.2,166000.0,5.6795,5.711,5.6717,5.6717,166000.0
2006-05-16 10:30:00,7.2,7.22,7.2,7.2,226400.0,5.6717,5.6874,5.6717,5.6717,226400.0
2006-05-16 11:00:00,7.2,7.2,7.19,7.19,272000.0,5.6717,5.6717,5.6638,5.6638,272000.0
2006-05-16 11:30:00,7.19,7.2,7.18,7.19,394000.0,5.6638,5.6717,5.6559,5.6638,394000.0
2006-05-16 12:00:00,7.19,7.2,7.18,7.19,235600.0,5.6638,5.6717,5.6559,5.6638,235600.0
2006-05-16 12:30:00,7.19,7.19,7.18,7.19,252400.0,5.6638,5.6638,5.6559,5.6638,252400.0
2006-05-16 13:00:00,7.19,7.22,7.19,7.21,286400.0,5.6638,5.6874,5.6638,5.6795,286400.0
2006-05-16 13:30:00,7.21,7.22,7.2,7.2,169200.0,5.6795,5.6874,5.6717,5.6717,169200.0
2006-05-16 14:00:00,7.2,7.2,7.2,7.2,168000.0,5.6717,5.6717,5.6717,5.6717,168000.0
2006-05-16 14:30:00,7.2,7.2,7.2,7.2,193600.0,5.6717,5.6717,5.6717,5.6717,193600.0
2006-05-16 15:00:00,7.2,7.23,7.2,7.21,298400.0,5.6717,5.6953,5.6717,5.6795,298400.0
2006-05-16 15:30:00,7.22,7.24,7.21,7.24,682400.0,5.6874,5.7032,5.6795,5.7032,682400.0
2006-05-17 09:30:00,7.03,7.13,7.0,7.11,1106000.0,5.5377,5.6165,5.5141,5.6008,1106000.0
2006-05-17 10:00:00,7.11,7.13,7.06,7.1,526800.0,5.6008,5.6165,5.5614,5.5929,526800.0
2006-05-17 10:30:00,7.1,7.11,7.02,7.05,1266800.0,5.5929,5.6008,5.5299,5.5535,1266800.0
2006-05-17 11:00:00,7.05,7.05,7.01,7.02,1041600.0,5.5535,5.5535,5.522,5.5299,1041600.0
2006-05-17 11:30:00,7.02,7.02,6.98,6.99,748400.0,5.5299,5.5299,5.4984,5.5062,748400.0
2006-05-17 12:00:00,6.99,6.99,6.96,6.97,397600.0,5.5062,5.5062,5.4826,5.4905,397600.0
2006-05-17 12:30:00,6.97,7.01,6.97,6.99,169600.0,5.4905,5.522,5.4905,5.5062,169600.0
2006-05-17 13:00:00,7.0,7.01,6.96,6.97,159600.0,5.5141,5.522,5.4826,5.4905,159600.0
2006-05-17 13:30:00,6.97,6.97,6.95,6.96,848800.0,5.4905,5.4905,5.4747,5.4826,848800.0
2006-05-17 14:00:00,6.95,6.95,6.87,6.9,3502400.0,5.4747,5.4747,5.4117,5.4353,3502400.0
2006-05-17 14:30:00,6.91,6.92,6.88,6.89,829200.0,5.4432,5.4511,5.4196,5.4275,829200.0
2006-05-17 15:00:00,6.9,6.92,6.89,6.91,615200.0,5.4353,5.4511,5.4275,5.4432,615200.0
2006-05-17 15:30:00,6.9,6.94,6.9,6.91,1239600.0,5.4353,5.4668,5.4353,5.4432,1239600.0
2006-05-18 09:30:00,6.95,6.96,6.88,6.9,505600.0,5.4747,5.4826,5.4196,5.4353,505600.0
2006-05-18 10:00:00,6.91,6.96,6.88,6.93,334000.0,5.4432,5.4826,5.4196,5.459,334000.0
2006-05-18 10:30:00,6.93,6.93,6.9,6.9,332400.0,5.459,5.459,5.4353,5.4353,332400.0
2006-05-18 11:00:00,6.9,6.92,6.88,6.92,592000.0,5.4353,5.4511,5.4196,5.4511,592000.0
2006-05-18 11:30:00,6.91,6.94,6.9,6.92,394000.0,5.4432,5.4668,5.4353,5.4511,394000.0
2006-05-18 12:00:00,6.92,6.98,6.92,6.97,377200.0,5.4511,5.4984,5.4511,5.4905,377200.0
2006-05-18 12:30:00,6.96,6.98,6.95,6.97,217600.0,5.4826,5.4984,5.4747,5.4905,217600.0
2006-05-18 13:00:00,6.96,6.98,6.95,6.98,184000.0,5.4826,5.4984,5.4747,5.4984,184000.0
2006-05-18 13:30:00,6.98,6.98,6.95,6.96,151200.0,5.4984,5.4984,5.4747,5.4826,151200.0
2006-05-18 14:00:00,6.96,6.98,6.96,6.97,165200.0,5.4826,5.4984,5.4826,5.4905,165200.0
2006-05-18 14:30:00,6.97,6.98,6.97,6.97,142000.0,5.4905,5.4984,5.4905,5.4905,142000.0
2006-05-18 15:00:00,6.97,6.97,6.91,6.92,463200.0,5.4905,5.4905,5.4432,5.4511,463200.0
2006-05-18 15:30:00,6.92,6.93,6.89,6.89,1010800.0,5.4511,5.459,5.4275,5.4275,1010800.0
2006-05-19 09:30:00,6.88,6.96,6.87,6.96,2735600.0,5.4196,5.4826,5.4117,5.4826,2735600.0
2006-05-19 10:00:00,6.96,6.98,6.88,6.88,350000.0,5.4826,5.4984,5.4196,5.4196,350000.0
2006-05-19 10:30:00,6.89,6.93,6.88,6.9,190800.0,5.4275,5.459,5.4196,5.4353,190800.0
2006-05-19 11:00:00,6.9,6.93,6.88,6.9,483600.0,5.4353,5.459,5.4196,5.4353,483600.0
2006-05-19 11:30:00,6.9,6.9,6.88,6.89,448800.0,5.4353,5.4353,5.4196,5.4275,448800.0
2006-05-19 12:00:00,6.89,6.92,6.89,6.89,194000.0,5.4275,5.4511,5.4275,5.4275,194000.0
2006-05-19 12:30:00,6.89,6.96,6.89,6.93,178000.0,5.4275,5.4826,5.4275,5.459,178000.0
2006-05-19 13:00:00,6.93,6.94,6.91,6.93,216400.0,5.459,5.4668,5.4432,5.459,216400.0
2006-05-19 13:30:00,6.93,6.95,6.93,6.94,198000.0,5.459,5.4747,5.459,5.4668,198000.0
2006-05-19 14:00:00,6.94,6.96,6.94,6.95,236000.0,5.4668,5.4826,5.4668,5.4747,236000.0
2006-05-19 14:30:00,6.95,6.95,6.9,6.9,216800.0,5.4747,5.4747,5.4353,5.4353,216800.0
2006-05-19 15:00:00,6.9,6.94,6.87,6.9,529600.0,5.4353,5.4668,5.4117,5.4353,529600.0
2006-05-19 15:30:00,6.9,6.93,6.88,6.9,701200.0,5.4353,5.459,5.4196,5.4353,701200.0
2006-05-22 09:30:00,6.87,6.87,6.78,6.78,336800.0,5.4117,5.4117,5.3408,5.3408,336800.0
2006-05-22 10:00:00,6.79,6.83,6.75,6.81,373600.0,5.3487,5.3802,5.3172,5.3644,373600.0
2006-05-22 10:30:00,6.8,6.86,6.8,6.84,524000.0,5.3566,5.4038,5.3566,5.3881,524000.0
2006-05-22 11:00:00,6.85,6.87,6.82,6.87,420800.0,5.3959,5.4117,5.3723,5.4117,420800.0
2006-05-22 11:30:00,6.87,6.94,6.86,6.94,620400.0,5.4117,5.4668,5.4038,5.4668,620400.0
2006-05-22 12:00:00,6.94,6.96,6.88,6.89,438400.0,5.4668,5.4826,5.4196,5.4275,438400.0
2006-05-22 12:30:00,6.89,6.95,6.89,6.91,331200.0,5.4275,5.4747,5.4275,5.4432,331200.0
2006-05-22 13:00:00,6.91,6.96,6.89,6.96,182000.0,5.4432,5.4826,5.4275,5.4826,182000.0
2006-05-22 13:30:00,6.96,6.97,6.93,6.97,167600.0,5.4826,5.4905,5.459,5.4905,167600.0
2006-05-22 14:00:00,6.97,7.04,6.94,7.03,487600.0,5.4905,5.5456,5.4668,5.5377,487600.0
2006-05-22 14:30:00,7.03,7.05,6.98,6.98,350000.0,5.5377,5.5535,5.4984,5.4984,350000.0
2006-05-22 15:00:00,6.98,7.07,6.97,7.03,459200.0,5.4984,5.5693,5.4905,5.5377,459200.0
2006-05-22 15:30:00,7.03,7.05,7.0,7.02,1236800.0,5.5377,5.5535,5.5141,5.5299,1236800.0
2006-05-23 09:30:00,7.03,7.06,6.99,7.03,595600.0,5.5377,5.5614,5.5062,5.5377,595600.0
2006-05-23 10:00:00,7.03,7.09,7.03,7.06,406400.0,5.5377,5.585,5.5377,5.5614,406400.0
2006-05-23 10:30:00,7.07,7.07,7.06,7.06,192800.0,5.5693,5.5693,5.5614,5.5614,192800.0
2006-05-23 11:00:00,7.06,7.06,7.01,7.03,463600.0,5.5614,5.5614,5.522,5.5377,463600.0
2006-05-23 11:30:00,7.03,7.05,7.02,7.04,371600.0,5.5377,5.5535,5.5299,5.5456,371600.0
2006-05-23 12:00:00,7.04,7.05,7.03,7.04,610000.0,5.5456,5.5535,5.5377,5.5456,610000.0
2006-05-23 12:30:00,7.04,7.05,7.03,7.03,494000.0,5.5456,5.5535,5.5377,5.5377,494000.0
2006-05-23 13:00:00,7.03,7.04,7.01,7.03,496000.0,5.5377,5.5456,5.522,5.5377,496000.0
2006-05-23 13:30:00,7.04,7.04,7.01,7.02,371200.0,5.5456,5.5456,5.522,5.5299,371200.0
2006-05-23 14:00:00,7.02,7.03,7.01,7.02,292000.0,5.5299,5.5377,5.522,5.5299,292000.0
2006-05-23 14:30:00,7.02,7.04,7.02,7.03,554800.0,5.5299,5.5456,5.5299,5.5377,554800.0
2006-05-23 15:00:00,7.03,7.06,7.02,7.04,619600.0,5.5377,5.5614,5.5299,5.5456,619600.0
2006-05-23 15:30:00,7.04,7.04,6.98,6.99,992800.0,5.5456,5.5456,5.4984,5.5062,992800.0
2006-05-24 09:30:00,6.95,6.99,6.86,6.98,768000.0,5.4747,5.5062,5.4038,5.4984,768000.0
2006-05-24 10:00:00,6.98,7.03,6.98,7.0,725200.0,5.4984,5.5377,5.4984,5.5141,725200.0
2006-05-24 10:30:00,7.0,7.02,6.99,7.0,497600.0,5.5141,5.5299,5.5062,5.5141,497600.0
2006-05-24 11:00:00,7.0,7.0,6.97,6.97,431600.0,5.5141,5.5141,5.4905,5.4905,431600.0
2006-05-24 11:30:00,6.96,6.98,6.9,6.96,544400.0,5.4826,5.4984,5.4353,5.4826,544400.0
2006-05-24 12:00:00,6.96,6.99,6.94,6.96,201200.0,5.4826,5.5062,5.4668,5.4826,201200.0
2006-05-24 12:30:00,6.96,6.97,6.93,6.93,239600.0,5.4826,5.4905,5.459,5.459,239600.0
2006-05-24 13:00:00,6.93,6.93,6.85,6.86,801600.0,5.459,5.459,5.3959,5.4038,801600.0
2006-05-24 13:30:00,6.86,6.93,6.83,6.93,545600.0,5.4038,5.459,5.3802,5.459,545600.0
2006-05-24 14:00:00,6.93,6.94,6.88,6.92,807200.0,5.459,5.4668,5.4196,5.4511,807200.0
2006-05-24 14:30:00,6.91,7.0,6.91,6.97,1044800.0,5.4432,5.5141,5.4432,5.4905,1044800.0
2006-05-24 15:00:00,6.98,6.99,6.93,6.95,828800.0,5.4984,5.5062,5.459,5.4747,828800.0
2006-05-24 15:30:00,6.95,7.02,6.95,7.02,1296800.0,5.4747,5.5299,5.4747,5.5299,1296800.0
2006-05-25 09:30:00,6.81,6.94,6.75,6.89,1403200.0,5.3644,5.4668,5.3172,5.4275,1403200.0
2006-05-25 10:00:00,6.89,6.96,6.88,6.88,783600.0,5.4275,5.4826,5.4196,5.4196,783600.0
2006-05-25 10:30:00,6.88,6.91,6.88,6.89,614000.0,5.4196,5.4432,5.4196,5.4275,614000.0
2006-05-25 11:00:00,6.89,6.94,6.89,6.94,308400.0,5.4275,5.4668,5.4275,5.4668,308400.0
2006-05-25 11:30:00,6.94,6.97,6.93,6.97,584800.0,5.4668,5.4905,5.459,5.4905,584800.0
2006-05-25 12:00:00,6.96,6.96,6.93,6.93,349600.0,5.4826,5.4826,5.459,5.459,349600.0
2006-05-25 12:30:00,6.93,6.93,6.92,6.93,332000.0,5.459,5.459,5.4511,5.459,332000.0
2006-05-25 13:00:00,6.93,6.93,6.91,6.93,564800.0,5.459,5.459,5.4432,5.459,564800.0
2006-05-25 13:30:00,6.93,6.93,6.91,6.93,454000.0,5.459,5.459,5.4432,5.459,454000.0
2006-05-25 14:00:00,6.93,6.93,6.91,6.91,242800.0,5.459,5.459,5.4432,5.4432,242800.0
2006-05-25 14:30:00,6.91,6.93,6.91,6.93,390800.0,5.4432,5.459,5.4432,5.459,390800.0
2006-05-25 15:00:00,6.93,6.96,6.92,6.96,517600.0,5.459,5.4826,5.4511,5.4826,517600.0
2006-05-25 15:30:00,6.96,6.99,6.92,6.99,774400.0,5.4826,5.5062,5.4511,5.5062,774400.0
2006-05-26 09:30:00,6.97,6.98,6.88,6.97,370800.0,5.4905,5.4984,5.4196,5.4905,370800.0
2006-05-26 10:00:00,6.97,6.97,6.92,6.96,303600.0,5.4905,5.4905,5.4511,5.4826,303600.0
2006-05-26 10:30:00,6.96,6.98,6.94,6.96,210000.0,5.4826,5.4984,5.4668,5.4826,210000.0
2006-05-26 11:00:00,6.96,6.98,6.95,6.97,204400.0,5.4826,5.4984,5.4747,5.4905,204400.0
2006-05-26 11:30:00,6.97,6.99,6.96,6.96,114000.0,5.4905,5.5062,5.4826,5.4826,114000.0
2006-05-26 12:00:00,6.97,6.97,6.93,6.94,129200.0,5.4905,5.4905,5.459,5.4668,129200.0
2006-05-26 12:30:00,6.94,6.97,6.94,6.96,51200.0,5.4668,5.4905,5.4668,5.4826,51200.0
2006-05-26 13:00:00,6.96,6.96,6.92,6.93,491200.0,5.4826,5.4826,5.4511,5.459,491200.0
2006-05-26 13:30:00,6.93,6.95,6.93,6.95,208000.0,5.459,5.4747,5.459,5.4747,208000.0
2006-05-26 14:00:00,6.95,6.95,6.93,6.94,118400.0,5.4747,5.4747,5.459,5.4668,118400.0
2006-05-26 14:30:00,6.95,6.97,6.94,6.96,264800.0,5.4747,5.4905,5.4668,5.4826,264800.0
2006-05-26 15:00:00,6.96,6.98,6.94,6.95,380800.0,5.4826,5.4984,5.4668,5.4747,380800.0
2006-05-26 15:30:00,6.94,6.98,6.94,6.97,416400.0,5.4668,5.4984,5.4668,5.4905,416400.0
2006-05-30 09:30:00,6.97,6.98,6.82,6.86,379600.0,5.4905,5.4984,5.3723,5.4038,379600.0
2006-05-30 10:00:00,6.86,6.95,6.85,6.95,304800.0,5.4038,5.4747,5.3959,5.4747,304800.0
2006-05-30 10:30:00,6.94,6.97,6.93,6.96,453200.0,5.4668,5.4905,5.459,5.4826,453200.0
2006-05-30 11:00:00,6.96,6.96,6.9,6.93,276400.0,5.4826,5.4826,5.4353,5.459,276400.0
2006-05-30 11:30:00,6.93,6.94,6.88,6.91,215200.0,5.459,5.4668,5.4196,5.4432,215200.0
2006-05-30 12:00:00,6.92,6.92,6.89,6.91,105200.0,5.4511,5.4511,5.4275,5.4432,105200.0
2006-05-30 12:30:00,6.91,6.93,6.9,6.91,96800.0,5.4432,5.459,5.4353,5.4432,96800.0
2006-05-30 13:00:00,6.91,6.92,6.87,6.88,328000.0,5.4432,5.4511,5.4117,5.4196,328000.0
2006-05-30 13:30:00,6.88,6.92,6.88,6.92,102800.0,5.4196,5.4511,5.4196,5.4511,102800.0
2006-05-30 14:00:00,6.92,6.94,6.92,6.94,192400.0,5.4511,5.4668,5.4511,5.4668,192400.0
2006-05-30 14:30:00,6.94,6.95,6.92,6.94,136000.0,5.4668,5.4747,5.4511,5.4668,136000.0
2006-05-30 15:00:00,6.95,6.95,6.9,6.91,265600.0,5.4747,5.4747,5.4353,5.4432,265600.0
2006-05-30 15:30:00,6.91,6.91,6.87,6.88,469600.0,5.4432,5.4432,5.4117,5.4196,469600.0
2006-05-31 09:30:00,6.86,7.1,6.84,7.09,723200.0,5.4038,5.5929,5.3881,5.585,723200.0
2006-05-31 10:00:00,7.1,7.1,7.0,7.07,426800.0,5.5929,5.5929,5.5141,5.5693,426800.0
2006-05-31 10:30:00,7.06,7.11,7.06,7.1,302800.0,5.5614,5.6008,5.5614,5.5929,302800.0
2006-05-31 11:00:00,7.1,7.11,7.04,7.1,166000.0,5.5929,5.6008,5.5456,5.5929,166000.0
2006-05-31 11:30:00,7.1,7.11,7.08,7.08,146800.0,5.5929,5.6008,5.5771,5.5771,146800.0
2006-05-31 12:00:00,7.08,7.08,7.05,7.06,173600.0,5.5771,5.5771,5.5535,5.5614,173600.0
2006-05-31 12:30:00,7.06,7.06,7.03,7.03,244000.0,5.5614,5.5614,5.5377,5.5377,244000.0
2006-05-31 13:00:00,7.03,7.04,7.03,7.03,170400.0,5.5377,5.5456,5.5377,5.5377,170400.0
2006-05-31 13:30:00,7.03,7.04,7.03,7.03,301200.0,5.5377,5.5456,5.5377,5.5377,301200.0
2006-05-31 14:00:00,7.03,7.04,6.99,7.03,763600.0,5.5377,5.5456,5.5062,5.5377,763600.0
2006-05-31 14:30:00,7.02,7.07,7.01,7.04,449600.0,5.5299,5.5693,5.522,5.5456,449600.0
2006-05-31 15:00:00,7.03,7.04,7.01,7.03,332800.0,5.5377,5.5456,5.522,5.5377,332800.0
2006-05-31 15:30:00,7.02,7.08,7.02,7.06,965200.0,5.5299,5.5771,5.5299,5.5614,965200.0
2006-06-01 09:30:00,7.03,7.12,7.0,7.1,890800.0,5.5377,5.6086,5.5141,5.5929,890800.0
2006-06-01 10:00:00,7.1,7.15,7.08,7.13,423200.0,5.5929,5.6323,5.5771,5.6165,423200.0
2006-06-01 10:30:00,7.12,7.21,7.12,7.16,548400.0,5.6086,5.6795,5.6086,5.6401,548400.0
2006-06-01 11:00:00,7.16,7.18,7.13,7.14,202000.0,5.6401,5.6559,5.6165,5.6244,202000.0
2006-06-01 11:30:00,7.14,7.15,7.01,7.03,684000.0,5.6244,5.6323,5.522,5.5377,684000.0
2006-06-01 12:00:00,7.03,7.05,7.02,7.05,225600.0,5.5377,5.5535,5.5299,5.5535,225600.0
2006-06-01 12:30:00,7.05,7.09,7.05,7.08,218400.0,5.5535,5.585,5.5535,5.5771,218400.0
2006-06-01 13:00:00,7.08,7.08,7.05,7.08,292000.0,5.5771,5.5771,5.5535,5.5771,292000.0
2006-06-01 13:30:00,7.08,7.08,7.07,7.07,188000.0,5.5771,5.5771,5.5693,5.5693,188000.0
2006-06-01 14:00:00,7.07,7.13,7.07,7.12,368000.0,5.5693,5.6165,5.5693,5.6086,368000.0
2006-06-01 14:30:00,7.12,7.14,7.11,7.14,182000.0,5.6086,5.6244,5.6008,5.6244,182000.0
2006-06-01 15:00:00,7.14,7.16,7.13,7.15,213200.0,5.6244,5.6401,5.6165,5.6323,213200.0
2006-06-01 15:30:00,7.15,7.19,7.15,7.18,926800.0,5.6323,5.6638,5.6323,5.6559,926800.0
2006-06-02 09:30:00,7.22,7.22,7.1,7.12,254800.0,5.6874,5.6874,5.5929,5.6086,254800.0
2006-06-02 10:00:00,7.12,7.12,7.05,7.1,343200.0,5.6086,5.6086,5.5535,5.5929,343200.0
2006-06-02 10:30:00,7.1,7.11,7.07,7.1,191200.0,5.5929,5.6008,5.5693,5.5929,191200.0
2006-06-02 11:00:00,7.1,7.1,7.05,7.05,132400.0,5.5929,5.5929,5.5535,5.5535,132400.0
2006-06-02 11:30:00,7.05,7.05,7.01,7.01,259200.0,5.5535,5.5535,5.522,5.522,259200.0
2006-06-02 12:00:00,7.01,7.04,7.0,7.04,110000.0,5.522,5.5456,5.5141,5.5456,110000.0
2006-06-02 12:30:00,7.04,7.07,7.02,7.06,88800.0,5.5456,5.5693,5.5299,5.5614,88800.0
2006-06-02 13:00:00,7.06,7.07,7.04,7.07,56800.0,5.5614,5.5693,5.5456,5.5693,56800.0
2006-06-02 13:30:00,7.07,7.08,7.05,7.05,68000.0,5.5693,5.5771,5.5535,5.5535,68000.0
2006-06-02 14:00:00,7.05,7.07,7.05,7.06,105200.0,5.5535,5.5693,5.5535,5.5614,105200.0
2006-06-02 14:30:00,7.06,7.09,7.06,7.07,157200.0,5.5614,5.585,5.5614,5.5693,157200.0
2006-06-02 15:00:00,7.08,7.09,7.07,7.09,165200.0,5.5771,5.585,5.5693,5.585,165200.0
2006-06-02 15:30:00,7.09,7.11,7.09,7.1,365600.0,5.585,5.6008,5.585,5.5929,365600.0
2006-06-05 09:30:00,7.07,7.08,7.02,7.03,238000.0,5.5693,5.5771,5.5299,5.5377,238000.0
2006-06-05 10:00:00,7.03,7.07,7.01,7.06,202400.0,5.5377,5.5693,5.522,5.5614,202400.0
2006-06-05 10:30:00,7.06,7.06,7.04,7.05,140000.0,5.5614,5.5614,5.5456,5.5535,140000.0
2006-06-05 11:00:00,7.05,7.06,7.05,7.06,103200.0,5.5535,5.5614,5.5535,5.5614,103200.0
2006-06-05 11:30:00,7.05,7.06,7.04,7.05,71600.0,5.5535,5.5614,5.5456,5.5535,71600.0
2006-06-05 12:00:00,7.05,7.05,7.0,7.01,154400.0,5.5535,5.5535,5.5141,5.522,154400.0
2006-06-05 12:30:00,7.01,7.01,6.99,7.0,179200.0,5.522,5.522,5.5062,5.5141,179200.0
2006-06-05 13:00:00,7.0,7.0,6.96,6.98,393600.0,5.5141,5.5141,5.4826,5.4984,393600.0
2006-06-05 13:30:00,6.98,6.98,6.95,6.95,192400.0,5.4984,5.4984,5.4747,5.4747,192400.0
2006-06-05 14:00:00,6.95,6.95,6.92,6.93,342800.0,5.4747,5.4747,5.4511,5.459,342800.0
2006-06-05 14:30:00,6.93,6.97,6.92,6.96,330800.0,5.459,5.4905,5.4511,5.4826,330800.0
2006-06-05 15:00:00,6.96,6.97,6.93,6.95,270800.0,5.4826,5.4905,5.459,5.4747,270800.0
2006-06-05 15:30:00,6.95,6.96,6.91,6.91,348800.0,5.4747,5.4826,5.4432,5.4432,348800.0
2006-06-06 09:30:00,6.91,6.96,6.81,6.85,536400.0,5.4432,5.4826,5.3644,5.3959,536400.0
2006-06-06 10:00:00,6.85,6.87,6.8,6.84,537200.0,5.3959,5.4117,5.3566,5.3881,537200.0
2006-06-06 10:30:00,6.84,6.86,6.8,6.82,353200.0,5.3881,5.4038,5.3566,5.3723,353200.0
2006-06-06 11:00:00,6.82,6.83,6.78,6.8,272800.0,5.3723,5.3802,5.3408,5.3566,272800.0
2006-06-06 11:30:00,6.8,6.81,6.74,6.77,548400.0,5.3566,5.3644,5.3093,5.3329,548400.0
2006-06-06 12:00:00,6.77,6.81,6.76,6.8,384400.0,5.3329,5.3644,5.3251,5.3566,384400.0
2006-06-06 12:30:00,6.81,6.89,6.81,6.89,203200.0,5.3644,5.4275,5.3644,5.4275,203200.0
2006-06-06 13:00:00,6.89,6.9,6.85,6.88,174400.0,5.4275,5.4353,5.3959,5.4196,174400.0
2006-06-06 13:30:00,6.89,6.9,6.85,6.89,222400.0,5.4275,5.4353,5.3959,5.4275,222400.0
2006-06-06 14:00:00,6.89,6.89,6.85,6.88,92400.0,5.4275,5.4275,5.3959,5.4196,92400.0
2006-06-06 14:30:00,6.88,6.9,6.87,6.87,144000.0,5.4196,5.4353,5.4117,5.4117,144000.0
2006-06-06 15:00:00,6.87,6.9,6.87,6.87,116800.0,5.4117,5.4353,5.4117,5.4117,116800.0
2006-06-06 15:30:00,6.87,6.92,6.86,6.92,374000.0,5.4117,5.4511,5.4038,5.4511,374000.0
2006-06-07 09:30:00,6.9,6.9,6.84,6.85,266000.0,5.4353,5.4353,5.3881,5.3959,266000.0
2006-06-07 10:00:00,6.86,6.88,6.83,6.86,728400.0,5.4038,5.4196,5.3802,5.4038,728400.0
2006-06-07 10:30:00,6.86,6.88,6.85,6.86,354800.0,5.4038,5.4196,5.3959,5.4038,354800.0
2006-06-07 11:00:00,6.86,6.86,6.81,6.83,447600.0,5.4038,5.4038,5.3644,5.3802,447600.0
2006-06-07 11:30:00,6.83,6.83,6.82,6.83,330400.0,5.3802,5.3802,5.3723,5.3802,330400.0
2006-06-07 12:00:00,6.83,6.85,6.82,6.83,310800.0,5.3802,5.3959,5.3723,5.3802,310800.0
2006-06-07 12:30:00,6.83,6.83,6.8,6.8,272800.0,5.3802,5.3802,5.3566,5.3566,272800.0
2006-06-07 13:00:00,6.8,6.82,6.8,6.81,329200.0,5.3566,5.3723,5.3566,5.3644,329200.0
2006-06-07 13:30:00,6.81,6.82,6.78,6.8,450000.0,5.3644,5.3723,5.3408,5.3566,450000.0
2006-06-07 14:00:00,6.8,6.8,6.76,6.77,520000.0,5.3566,5.3566,5.3251,5.3329,520000.0
2006-06-07 14:30:00,6.77,6.78,6.75,6.76,566400.0,5.3329,5.3408,5.3172,5.3251,566400.0
2006-06-07 15:00:00,6.76,6.77,6.75,6.76,934800.0,5.3251,5.3329,5.3172,5.3251,934800.0
2006-06-07 15:30:00,6.76,6.77,6.75,6.75,904000.0,5.3251,5.3329,5.3172,5.3172,904000.0
2006-06-08 09:30:00,6.71,6.75,6.68,6.68,434400.0,5.2974,5.329,5.2738,5.2738,434400.0
2006-06-08 10:00:00,6.68,6.69,6.62,6.62,588400.0,5.2738,5.2816,5.2264,5.2264,588400.0
2006-06-08 10:30:00,6.62,6.64,6.61,6.64,526800.0,5.2264,5.2422,5.2185,5.2422,526800.0
2006-06-08 11:00:00,6.64,6.68,6.6,6.63,771600.0,5.2422,5.2738,5.2106,5.2343,771600.0
2006-06-08 11:30:00,6.62,6.63,6.55,6.59,641600.0,5.2264,5.2343,5.1711,5.2027,641600.0
2006-06-08 12:00:00,6.59,6.65,6.59,6.61,375600.0,5.2027,5.2501,5.2027,5.2185,375600.0
2006-06-08 12:30:00,6.6,6.65,6.56,6.64,558400.0,5.2106,5.2501,5.179,5.2422,558400.0
2006-06-08 13:00:00,6.64,6.64,6.57,6.61,1023600.0,5.2422,5.2422,5.1869,5.2185,1023600.0
2006-06-08 13:30:00,6.61,6.66,6.61,6.65,273200.0,5.2185,5.258,5.2185,5.2501,273200.0
2006-06-08 14:00:00,6.65,6.71,6.63,6.71,594000.0,5.2501,5.2974,5.2343,5.2974,594000.0
2006-06-08 14:30:00,6.71,6.73,6.68,6.71,774000.0,5.2974,5.3132,5.2738,5.2974,774000.0
2006-06-08 15:00:00,6.71,6.76,6.7,6.72,429600.0,5.2974,5.3369,5.2895,5.3053,429600.0
2006-06-08 15:30:00,6.72,6.76,6.72,6.74,762000.0,5.3053,5.3369,5.3053,5.3211,762000.0
2006-06-09 09:30:00,6.76,6.84,6.74,6.77,483200.0,5.3369,5.4001,5.3211,5.3448,483200.0
2006-06-09 10:00:00,6.76,6.82,6.74,6.81,504800.0,5.3369,5.3843,5.3211,5.3764,504800.0
2006-06-09 10:30:00,6.81,6.83,6.78,6.81,277600.0,5.3764,5.3922,5.3527,5.3764,277600.0
2006-06-09 11:00:00,6.81,6.83,6.8,6.82,253600.0,5.3764,5.3922,5.3685,5.3843,253600.0
2006-06-09 11:30:00,6.83,6.84,6.78,6.79,190000.0,5.3922,5.4001,5.3527,5.3606,190000.0
2006-06-09 12:00:00,6.79,6.8,6.79,6.8,702800.0,5.3606,5.3685,5.3606,5.3685,702800.0
2006-06-09 12:30:00,6.8,6.81,6.8,6.8,272800.0,5.3685,5.3764,5.3685,5.3685,272800.0
2006-06-09 13:00:00,6.8,6.8,6.78,6.8,544800.0,5.3685,5.3685,5.3527,5.3685,544800.0
2006-06-09 13:30:00,6.8,6.8,6.8,6.8,179200.0,5.3685,5.3685,5.3685,5.3685,179200.0
2006-06-09 14:00:00,6.8,6.82,6.8,6.82,576400.0,5.3685,5.3843,5.3685,5.3843,576400.0
2006-06-09 14:30:00,6.82,6.82,6.82,6.82,197600.0,5.3843,5.3843,5.3843,5.3843,197600.0
2006-06-09 15:00:00,6.82,6.82,6.8,6.81,192800.0,5.3843,5.3843,5.3685,5.3764,192800.0
2006-06-09 15:30:00,6.82,6.82,6.77,6.78,546400.0,5.3843,5.3843,5.3448,5.3527,546400.0
2006-06-12 09:30:00,6.77,6.89,6.77,6.81,325200.0,5.3448,5.4395,5.3448,5.3764,325200.0
2006-06-12 10:00:00,6.81,6.82,6.76,6.78,344000.0,5.3764,5.3843,5.3369,5.3527,344000.0
2006-06-12 10:30:00,6.77,6.81,6.77,6.77,294400.0,5.3448,5.3764,5.3448,5.3448,294400.0
2006-06-12 11:00:00,6.77,6.79,6.75,6.76,965600.0,5.3448,5.3606,5.329,5.3369,965600.0
2006-06-12 11:30:00,6.76,6.8,6.71,6.76,961600.0,5.3369,5.3685,5.2974,5.3369,961600.0
2006-06-12 12:00:00,6.76,6.78,6.74,6.77,317200.0,5.3369,5.3527,5.3211,5.3448,317200.0
2006-06-12 12:30:00,6.77,6.79,6.75,6.78,234800.0,5.3448,5.3606,5.329,5.3527,234800.0
2006-06-12 13:00:00,6.78,6.78,6.76,6.76,245200.0,5.3527,5.3527,5.3369,5.3369,245200.0
2006-06-12 13:30:00,6.77,6.77,6.73,6.75,331200.0,5.3448,5.3448,5.3132,5.329,331200.0
2006-06-12 14:00:00,6.75,6.75,6.71,6.74,809600.0,5.329,5.329,5.2974,5.3211,809600.0
2006-06-12 14:30:00,6.74,6.75,6.72,6.73,376400.0,5.3211,5.329,5.3053,5.3132,376400.0
2006-06-12 15:00:00,6.73,6.73,6.7,6.71,849200.0,5.3132,5.3132,5.2895,5.2974,849200.0
2006-06-12 15:30:00,6.71,6.73,6.7,6.71,1340000.0,5.2974,5.3132,5.2895,5.2974,1340000.0
2006-06-13 09:30:00,6.68,6.8,6.68,6.76,290800.0,5.2738,5.3685,5.2738,5.3369,290800.0
2006-06-13 10:00:00,6.75,6.77,6.69,6.72,384800.0,5.329,5.3448,5.2816,5.3053,384800.0
2006-06-13 10:30:00,6.73,6.74,6.7,6.73,410000.0,5.3132,5.3211,5.2895,5.3132,410000.0
2006-06-13 11:00:00,6.72,6.76,6.71,6.74,267200.0,5.3053,5.3369,5.2974,5.3211,267200.0
2006-06-13 11:30:00,6.74,6.78,6.73,6.78,132400.0,5.3211,5.3527,5.3132,5.3527,132400.0
2006-06-13 12:00:00,6.78,6.78,6.73,6.73,452400.0,5.3527,5.3527,5.3132,5.3132,452400.0
2006-06-13 12:30:00,6.73,6.73,6.71,6.71,252400.0,5.3132,5.3132,5.2974,5.2974,252400.0
2006-06-13 13:00:00,6.71,6.71,6.67,6.69,287600.0,5.2974,5.2974,5.2659,5.2816,287600.0
2006-06-13 13:30:00,6.69,6.75,6.68,6.74,328800.0,5.2816,5.329,5.2738,5.3211,328800.0
2006-06-13 14:00:00,6.74,6.74,6.7,6.73,279200.0,5.3211,5.3211,5.2895,5.3132,279200.0
2006-06-13 14:30:00,6.73,6.74,6.7,6.71,433600.0,5.3132,5.3211,5.2895,5.2974,433600.0
2006-06-13 15:00:00,6.71,6.72,6.67,6.71,679200.0,5.2974,5.3053,5.2659,5.2974,679200.0
2006-06-13 15:30:00,6.7,6.74,6.68,6.69,748000.0,5.2895,5.3211,5.2738,5.2816,748000.0
2006-06-14 09:30:00,6.74,6.74,6.66,6.72,370000.0,5.3211,5.3211,5.258,5.3053,370000.0
2006-06-14 10:00:00,6.72,6.76,6.71,6.73,671600.0,5.3053,5.3369,5.2974,5.3132,671600.0
2006-06-14 10:30:00,6.73,6.74,6.7,6.7,553200.0,5.3132,5.3211,5.2895,5.2895,553200.0
2006-06-14 11:00:00,6.7,6.71,6.68,6.71,325600.0,5.2895,5.2974,5.2738,5.2974,325600.0
2006-06-14 11:30:00,6.71,6.73,6.69,6.7,272400.0,5.2974,5.3132,5.2816,5.2895,272400.0
2006-06-14 12:00:00,6.7,6.71,6.69,6.69,201600.0,5.2895,5.2974,5.2816,5.2816,201600.0
2006-06-14 12:30:00,6.69,6.71,6.68,6.68,153200.0,5.2816,5.2974,5.2738,5.2738,153200.0
2006-06-14 13:00:00,6.69,6.69,6.66,6.68,356800.0,5.2816,5.2816,5.258,5.2738,356800.0
2006-06-14 13:30:00,6.67,6.71,6.66,6.71,416800.0,5.2659,5.2974,5.258,5.2974,416800.0
2006-06-14 14:00:00,6.71,6.74,6.69,6.69,278000.0,5.2974,5.3211,5.2816,5.2816,278000.0
2006-06-14 14:30:00,6.69,6.7,6.66,6.67,454400.0,5.2816,5.2895,5.258,5.2659,454400.0
2006-06-14 15:00:00,6.67,6.7,6.67,6.69,193200.0,5.2659,5.2895,5.2659,5.2816,193200.0
2006-06-14 15:30:00,6.68,6.74,6.68,6.73,482400.0,5.2738,5.3211,5.2738,5.3132,482400.0
2006-06-15 09:30:00,6.76,6.8,6.73,6.79,240400.0,5.3369,5.3685,5.3132,5.3606,240400.0
2006-06-15 10:00:00,6.79,6.8,6.74,6.75,407200.0,5.3606,5.3685,5.3211,5.329,407200.0
2006-06-15 10:30:00,6.75,6.82,6.74,6.81,208000.0,5.329,5.3843,5.3211,5.3764,208000.0
2006-06-15 11:00:00,6.81,6.83,6.79,6.82,212800.0,5.3764,5.3922,5.3606,5.3843,212800.0
2006-06-15 11:30:00,6.82,6.83,6.81,6.83,274800.0,5.3843,5.3922,5.3764,5.3922,274800.0
2006-06-15 12:00:00,6.83,6.83,6.81,6.82,114400.0,5.3922,5.3922,5.3764,5.3843,114400.0
2006-06-15 12:30:00,6.82,6.84,6.81,6.82,162000.0,5.3843,5.4001,5.3764,5.3843,162000.0
2006-06-15 13:00:00,6.82,6.82,6.8,6.81,72800.0,5.3843,5.3843,5.3685,5.3764,72800.0
2006-06-15 13:30:00,6.8,6.85,6.79,6.85,184800.0,5.3685,5.408,5.3606,5.408,184800.0
2006-06-15 14:00:00,6.85,6.88,6.85,6.88,380400.0,5.408,5.4316,5.408,5.4316,380400.0
2006-06-15 14:30:00,6.88,6.9,6.86,6.86,357200.0,5.4316,5.4474,5.4159,5.4159,357200.0
2006-06-15 15:00:00,6.87,6.9,6.85,6.89,396800.0,5.4238,5.4474,5.408,5.4395,396800.0
2006-06-15 15:30:00,6.89,6.94,6.88,6.9,806400.0,5.4395,5.479,5.4316,5.4474,806400.0
2006-06-16 09:30:00,6.9,6.96,6.88,6.93,4508000.0,5.4474,5.4948,5.4316,5.4711,4508000.0
2006-06-16 10:00:00,6.93,6.95,6.86,6.87,218800.0,5.4711,5.4869,5.4159,5.4238,218800.0
2006-06-16 10:30:00,6.86,6.87,6.8,6.83,342000.0,5.4159,5.4238,5.3685,5.3922,342000.0
2006-06-16 11:00:00,6.83,6.9,6.83,6.85,145600.0,5.3922,5.4474,5.3922,5.408,145600.0
2006-06-16 11:30:00,6.85,6.91,6.85,6.88,302000.0,5.408,5.4553,5.408,5.4316,302000.0
2006-06-16 12:00:00,6.89,6.9,6.85,6.85,154000.0,5.4395,5.4474,5.408,5.408,154000.0
2006-06-16 12:30:00,6.85,6.85,6.81,6.82,187600.0,5.408,5.408,5.3764,5.3843,187600.0
2006-06-16 13:00:00,6.81,6.86,6.81,6.85,113600.0,5.3764,5.4159,5.3764,5.408,113600.0
2006-06-16 13:30:00,6.85,6.85,6.82,6.85,70800.0,5.408,5.408,5.3843,5.408,70800.0
2006-06-16 14:00:00,6.85,6.87,6.84,6.84,84400.0,5.408,5.4238,5.4001,5.4001,84400.0
2006-06-16 14:30:00,6.84,6.88,6.84,6.87,168800.0,5.4001,5.4316,5.4001,5.4238,168800.0
2006-06-16 15:00:00,6.87,6.89,6.84,6.85,242800.0,5.4238,5.4395,5.4001,5.408,242800.0
2006-06-16 15:30:00,6.85,6.87,6.83,6.83,326400.0,5.408,5.4238,5.3922,5.3922,326400.0
2006-06-19 09:30:00,6.82,6.88,6.79,6.83,308800.0,5.3843,5.4316,5.3606,5.3922,308800.0
2006-06-19 10:00:00,6.82,6.84,6.75,6.75,229200.0,5.3843,5.4001,5.329,5.329,229200.0
2006-06-19 10:30:00,6.75,6.78,6.74,6.77,421600.0,5.329,5.3527,5.3211,5.3448,421600.0
2006-06-19 11:00:00,6.77,6.8,6.75,6.79,297600.0,5.3448,5.3685,5.329,5.3606,297600.0
2006-06-19 11:30:00,6.79,6.8,6.76,6.78,144000.0,5.3606,5.3685,5.3369,5.3527,144000.0
2006-06-19 12:00:00,6.78,6.79,6.75,6.76,305200.0,5.3527,5.3606,5.329,5.3369,305200.0
2006-06-19 12:30:00,6.76,6.76,6.75,6.75,263200.0,5.3369,5.3369,5.329,5.329,263200.0
2006-06-19 13:00:00,6.75,6.77,6.71,6.77,334000.0,5.329,5.3448,5.2974,5.3448,334000.0
2006-06-19 13:30:00,6.77,6.78,6.75,6.78,202800.0,5.3448,5.3527,5.329,5.3527,202800.0
2006-06-19 14:00:00,6.77,6.79,6.76,6.76,203200.0,5.3448,5.3606,5.3369,5.3369,203200.0
2006-06-19 14:30:00,6.76,6.77,6.75,6.76,286000.0,5.3369,5.3448,5.329,5.3369,286000.0
2006-06-19 15:00:00,6.75,6.78,6.75,6.77,228800.0,5.329,5.3527,5.329,5.3448,228800.0
2006-06-19 15:30:00,6.77,6.78,6.73,6.74,839200.0,5.3448,5.3527,5.3132,5.3211,839200.0
2006-06-20 09:30:00,6.74,6.8,6.73,6.78,156000.0,5.3211,5.3685,5.3132,5.3527,156000.0
2006-06-20 10:00:00,6.77,6.81,6.76,6.8,90000.0,5.3448,5.3764,5.3369,5.3685,90000.0
2006-06-20 10:30:00,6.8,6.81,6.77,6.78,139200.0,5.3685,5.3764,5.3448,5.3527,139200.0
2006-06-20 11:00:00,6.78,6.81,6.77,6.79,214400.0,5.3527,5.3764,5.3448,5.3606,214400.0
2006-06-20 11:30:00,6.79,6.8,6.77,6.79,374800.0,5.3606,5.3685,5.3448,5.3606,374800.0
2006-06-20 12:00:00,6.79,6.79,6.76,6.78,144000.0,5.3606,5.3606,5.3369,5.3527,144000.0
2006-06-20 12:30:00,6.78,6.78,6.76,6.76,80800.0,5.3527,5.3527,5.3369,5.3369,80800.0
2006-06-20 13:00:00,6.77,6.77,6.75,6.76,64000.0,5.3448,5.3448,5.329,5.3369,64000.0
2006-06-20 13:30:00,6.76,6.77,6.73,6.76,112800.0,5.3369,5.3448,5.3132,5.3369,112800.0
2006-06-20 14:00:00,6.76,6.76,6.73,6.76,143200.0,5.3369,5.3369,5.3132,5.3369,143200.0
2006-06-20 14:30:00,6.76,6.78,6.75,6.77,59600.0,5.3369,5.3527,5.329,5.3448,59600.0
2006-06-20 15:00:00,6.77,6.77,6.76,6.76,92000.0,5.3448,5.3448,5.3369,5.3369,92000.0
2006-06-20 15:30:00,6.76,6.76,6.74,6.75,335600.0,5.3369,5.3369,5.3211,5.329,335600.0
2006-06-21 09:30:00,6.77,6.91,6.74,6.78,663200.0,5.3448,5.4553,5.3211,5.3527,663200.0
2006-06-21 10:00:00,6.78,6.85,6.77,6.83,354800.0,5.3527,5.408,5.3448,5.3922,354800.0
2006-06-21 10:30:00,6.82,6.85,6.82,6.83,140000.0,5.3843,5.408,5.3843,5.3922,140000.0
2006-06-21 11:00:00,6.84,6.88,6.84,6.87,176000.0,5.4001,5.4316,5.4001,5.4238,176000.0
2006-06-21 11:30:00,6.88,6.89,6.87,6.87,221600.0,5.4316,5.4395,5.4238,5.4238,221600.0
2006-06-21 12:00:00,6.87,6.89,6.85,6.88,358000.0,5.4238,5.4395,5.408,5.4316,358000.0
2006-06-21 12:30:00,6.88,6.91,6.87,6.87,213200.0,5.4316,5.4553,5.4238,5.4238,213200.0
2006-06-21 13:00:00,6.87,6.88,6.85,6.86,188400.0,5.4238,5.4316,5.408,5.4159,188400.0
2006-06-21 13:30:00,6.86,6.9,6.86,6.89,225600.0,5.4159,5.4474,5.4159,5.4395,225600.0
2006-06-21 14:00:00,6.89,6.91,6.88,6.9,161600.0,5.4395,5.4553,5.4316,5.4474,161600.0
2006-06-21 14:30:00,6.9,6.92,6.89,6.92,229600.0,5.4474,5.4632,5.4395,5.4632,229600.0
2006-06-21 15:00:00,6.92,6.92,6.89,6.9,151200.0,5.4632,5.4632,5.4395,5.4474,151200.0
2006-06-21 15:30:00,6.9,6.9,6.87,6.87,385200.0,5.4474,5.4474,5.4238,5.4238,385200.0
2006-06-22 09:30:00,6.85,6.89,6.82,6.85,160400.0,5.408,5.4395,5.3843,5.408,160400.0
2006-06-22 10:00:00,6.85,6.86,6.82,6.83,208000.0,5.408,5.4159,5.3843,5.3922,208000.0
2006-06-22 10:30:00,6.82,6.84,6.81,6.84,770400.0,5.3843,5.4001,5.3764,5.4001,770400.0
2006-06-22 11:00:00,6.84,6.84,6.81,6.82,223200.0,5.4001,5.4001,5.3764,5.3843,223200.0
2006-06-22 11:30:00,6.82,6.83,6.79,6.8,608800.0,5.3843,5.3922,5.3606,5.3685,608800.0
2006-06-22 12:00:00,6.8,6.82,6.79,6.8,189600.0,5.3685,5.3843,5.3606,5.3685,189600.0
2006-06-22 12:30:00,6.8,6.81,6.79,6.81,108800.0,5.3685,5.3764,5.3606,5.3764,108800.0
2006-06-22 13:00:00,6.82,6.84,6.81,6.83,69200.0,5.3843,5.4001,5.3764,5.3922,69200.0
2006-06-22 13:30:00,6.83,6.83,6.8,6.82,112800.0,5.3922,5.3922,5.3685,5.3843,112800.0
2006-06-22 14:00:00,6.82,6.83,6.8,6.82,87200.0,5.3843,5.3922,5.3685,5.3843,87200.0
2006-06-22 14:30:00,6.82,6.92,6.81,6.83,113200.0,5.3843,5.4632,5.3764,5.3922,113200.0
2006-06-22 15:00:00,6.83,6.85,6.83,6.85,92000.0,5.3922,5.408,5.3922,5.408,92000.0
2006-06-22 15:30:00,6.85,6.85,6.83,6.83,220800.0,5.408,5.408,5.3922,5.3922,220800.0
2006-06-23 09:30:00,6.79,6.86,6.77,6.8,174000.0,5.3606,5.4159,5.3448,5.3685,174000.0
2006-06-23 10:00:00,6.8,6.84,6.79,6.83,109200.0,5.3685,5.4001,5.3606,5.3922,109200.0
2006-06-23 10:30:00,6.83,6.85,6.82,6.83,130800.0,5.3922,5.408,5.3843,5.3922,130800.0
2006-06-23 11:00:00,6.82,6.84,6.81,6.82,88400.0,5.3843,5.4001,5.3764,5.3843,88400.0
2006-06-23 11:30:00,6.82,6.82,6.79,6.8,125600.0,5.3843,5.3843,5.3606,5.3685,125600.0
2006-06-23 12:00:00,6.79,6.87,6.79,6.87,258800.0,5.3606,5.4238,5.3606,5.4238,258800.0
2006-06-23 12:30:00,6.86,6.87,6.83,6.84,162800.0,5.4159,5.4238,5.3922,5.4001,162800.0
2006-06-23 13:00:00,6.84,6.84,6.82,6.82,63200.0,5.4001,5.4001,5.3843,5.3843,63200.0
2006-06-23 13:30:00,6.82,6.83,6.81,6.81,72800.0,5.3843,5.3922,5.3764,5.3764,72800.0
2006-06-23 14:00:00,6.81,6.81,6.79,6.8,72000.0,5.3764,5.3764,5.3606,5.3685,72000.0
2006-06-23 14:30:00,6.8,6.82,6.78,6.79,71600.0,5.3685,5.3843,5.3527,5.3606,71600.0
2006-06-23 15:00:00,6.79,6.82,6.78,6.81,119200.0,5.3606,5.3843,5.3527,5.3764,119200.0
2006-06-23 15:30:00,6.82,6.84,6.81,6.81,291200.0,5.3843,5.4001,5.3764,5.3764,291200.0
2006-06-26 09:30:00,6.81,6.88,6.8,6.84,162400.0,5.3764,5.4316,5.3685,5.4001,162400.0
2006-06-26 10:00:00,6.84,6.92,6.82,6.88,273200.0,5.4001,5.4632,5.3843,5.4316,273200.0
2006-06-26 10:30:00,6.88,6.94,6.84,6.85,121200.0,5.4316,5.479,5.4001,5.408,121200.0
2006-06-26 11:00:00,6.85,6.86,6.85,6.86,47200.0,5.408,5.4159,5.408,5.4159,47200.0
2006-06-26 11:30:00,6.85,6.86,6.84,6.86,22800.0,5.408,5.4159,5.4001,5.4159,22800.0
2006-06-26 12:00:00,6.85,6.86,6.83,6.85,68400.0,5.408,5.4159,5.3922,5.408,68400.0
2006-06-26 12:30:00,6.85,6.87,6.85,6.87,95200.0,5.408,5.4238,5.408,5.4238,95200.0
2006-06-26 13:00:00,6.87,6.87,6.86,6.86,52000.0,5.4238,5.4238,5.4159,5.4159,52000.0
2006-06-26 13:30:00,6.86,6.86,6.84,6.84,48800.0,5.4159,5.4159,5.4001,5.4001,48800.0
2006-06-26 14:00:00,6.84,6.84,6.82,6.83,49200.0,5.4001,5.4001,5.3843,5.3922,49200.0
2006-06-26 14:30:00,6.83,6.85,6.82,6.85,109600.0,5.3922,5.408,5.3843,5.408,109600.0
2006-06-26 15:00:00,6.85,6.88,6.85,6.87,279600.0,5.408,5.4316,5.408,5.4238,279600.0
2006-06-26 15:30:00,6.88,6.9,6.87,6.89,406400.0,5.4316,5.4474,5.4238,5.4395,406400.0
2006-06-27 09:30:00,6.92,6.92,6.87,6.89,265600.0,5.4632,5.4632,5.4238,5.4395,265600.0
2006-06-27 10:00:00,6.89,6.91,6.85,6.86,208800.0,5.4395,5.4553,5.408,5.4159,208800.0
2006-06-27 10:30:00,6.87,6.88,6.86,6.86,64000.0,5.4238,5.4316,5.4159,5.4159,64000.0
2006-06-27 11:00:00,6.86,6.86,6.8,6.82,135200.0,5.4159,5.4159,5.3685,5.3843,135200.0
2006-06-27 11:30:00,6.82,6.82,6.8,6.82,83600.0,5.3843,5.3843,5.3685,5.3843,83600.0
2006-06-27 12:00:00,6.82,6.82,6.79,6.79,127600.0,5.3843,5.3843,5.3606,5.3606,127600.0
2006-06-27 12:30:00,6.79,6.79,6.76,6.78,168000.0,5.3606,5.3606,5.3369,5.3527,168000.0
2006-06-27 13:00:00,6.79,6.81,6.78,6.8,150800.0,5.3606,5.3764,5.3527,5.3685,150800.0
2006-06-27 13:30:00,6.8,6.81,6.77,6.78,190000.0,5.3685,5.3764,5.3448,5.3527,190000.0
2006-06-27 14:00:00,6.78,6.79,6.78,6.78,173200.0,5.3527,5.3606,5.3527,5.3527,173200.0
2006-06-27 14:30:00,6.78,6.79,6.78,6.79,187200.0,5.3527,5.3606,5.3527,5.3606,187200.0
2006-06-27 15:00:00,6.79,6.81,6.79,6.79,160400.0,5.3606,5.3764,5.3606,5.3606,160400.0
2006-06-27 15:30:00,6.79,6.8,6.77,6.78,522400.0,5.3606,5.3685,5.3448,5.3527,522400.0
2006-06-28 09:30:00,6.8,6.82,6.77,6.79,133600.0,5.3685,5.3843,5.3448,5.3606,133600.0
2006-06-28 10:00:00,6.78,6.82,6.78,6.81,500000.0,5.3527,5.3843,5.3527,5.3764,500000.0
2006-06-28 10:30:00,6.81,6.81,6.76,6.78,126400.0,5.3764,5.3764,5.3369,5.3527,126400.0
2006-06-28 11:00:00,6.78,6.8,6.77,6.78,185600.0,5.3527,5.3685,5.3448,5.3527,185600.0
2006-06-28 11:30:00,6.78,6.79,6.78,6.79,138400.0,5.3527,5.3606,5.3527,5.3606,138400.0
2006-06-28 12:00:00,6.79,6.82,6.79,6.82,77600.0,5.3606,5.3843,5.3606,5.3843,77600.0
2006-06-28 12:30:00,6.82,6.82,6.8,6.81,604400.0,5.3843,5.3843,5.3685,5.3764,604400.0
2006-06-28 13:00:00,6.81,6.82,6.81,6.81,162400.0,5.3764,5.3843,5.3764,5.3764,162400.0
2006-06-28 13:30:00,6.81,6.82,6.81,6.82,165200.0,5.3764,5.3843,5.3764,5.3843,165200.0
2006-06-28 14:00:00,6.82,6.84,6.81,6.84,167200.0,5.3843,5.4001,5.3764,5.4001,167200.0
2006-06-28 14:30:00,6.84,6.87,6.84,6.85,180000.0,5.4001,5.4238,5.4001,5.408,180000.0
2006-06-28 15:00:00,6.85,6.86,6.84,6.85,160800.0,5.408,5.4159,5.4001,5.408,160800.0
2006-06-28 15:30:00,6.84,6.86,6.83,6.86,256800.0,5.4001,5.4159,5.3922,5.4159,256800.0
2006-06-29 09:30:00,6.91,6.95,6.86,6.88,288000.0,5.4553,5.4869,5.4159,5.4316,288000.0
2006-06-29 10:00:00,6.88,6.91,6.88,6.89,118400.0,5.4316,5.4553,5.4316,5.4395,118400.0
2006-06-29 10:30:00,6.89,6.91,6.89,6.91,76000.0,5.4395,5.4553,5.4395,5.4553,76000.0
2006-06-29 11:00:00,6.91,6.91,6.89,6.9,134400.0,5.4553,5.4553,5.4395,5.4474,134400.0
2006-06-29 11:30:00,6.9,6.9,6.87,6.88,296000.0,5.4474,5.4474,5.4238,5.4316,296000.0
2006-06-29 12:00:00,6.87,6.88,6.86,6.87,70800.0,5.4238,5.4316,5.4159,5.4238,70800.0
2006-06-29 12:30:00,6.88,6.89,6.86,6.86,152400.0,5.4316,5.4395,5.4159,5.4159,152400.0
2006-06-29 13:00:00,6.86,6.86,6.85,6.85,86400.0,5.4159,5.4159,5.408,5.408,86400.0
2006-06-29 13:30:00,6.85,6.86,6.85,6.85,88800.0,5.408,5.4159,5.408,5.408,88800.0
2006-06-29 14:00:00,6.85,6.96,6.85,6.93,486800.0,5.408,5.4948,5.408,5.4711,486800.0
2006-06-29 14:30:00,6.93,7.03,6.92,7.0,422400.0,5.4711,5.5501,5.4632,5.5264,422400.0
2006-06-29 15:00:00,7.01,7.03,6.99,7.03,416000.0,5.5343,5.5501,5.5185,5.5501,416000.0
2006-06-29 15:30:00,7.03,7.08,7.01,7.08,955600.0,5.5501,5.5895,5.5343,5.5895,955600.0
2006-06-30 09:30:00,7.13,7.19,7.1,7.14,352400.0,5.629,5.6764,5.6053,5.6369,352400.0
2006-06-30 10:00:00,7.14,7.14,7.09,7.11,187600.0,5.6369,5.6369,5.5974,5.6132,187600.0
2006-06-30 10:30:00,7.11,7.11,7.09,7.11,220400.0,5.6132,5.6132,5.5974,5.6132,220400.0
2006-06-30 11:00:00,7.1,7.14,7.1,7.14,294400.0,5.6053,5.6369,5.6053,5.6369,294400.0
2006-06-30 11:30:00,7.13,7.14,7.12,7.14,103600.0,5.629,5.6369,5.6211,5.6369,103600.0
2006-06-30 12:00:00,7.14,7.14,7.1,7.1,114400.0,5.6369,5.6369,5.6053,5.6053,114400.0
2006-06-30 12:30:00,7.1,7.12,7.09,7.09,121600.0,5.6053,5.6211,5.5974,5.5974,121600.0
2006-06-30 13:00:00,7.09,7.1,7.08,7.08,63600.0,5.5974,5.6053,5.5895,5.5895,63600.0
2006-06-30 13:30:00,7.09,7.09,7.08,7.09,37600.0,5.5974,5.5974,5.5895,5.5974,37600.0
2006-06-30 14:00:00,7.09,7.1,7.07,7.08,82000.0,5.5974,5.6053,5.5816,5.5895,82000.0
2006-06-30 14:30:00,7.08,7.09,7.06,7.07,246000.0,5.5895,5.5974,5.5738,5.5816,246000.0
2006-06-30 15:00:00,7.07,7.07,7.06,7.06,72000.0,5.5816,5.5816,5.5738,5.5738,72000.0
2006-06-30 15:30:00,7.06,7.08,7.02,7.03,768000.0,5.5738,5.5895,5.5422,5.5501,768000.0
2006-07-03 09:30:00,7.01,7.08,6.94,6.96,380400.0,5.5343,5.5895,5.479,5.4948,380400.0
2006-07-03 10:00:00,6.96,6.96,6.93,6.93,207600.0,5.4948,5.4948,5.4711,5.4711,207600.0
2006-07-03 10:30:00,6.93,6.94,6.92,6.93,650000.0,5.4711,5.479,5.4632,5.4711,650000.0
2006-07-03 11:00:00,6.93,6.93,6.9,6.91,330400.0,5.4711,5.4711,5.4474,5.4553,330400.0
2006-07-03 11:30:00,6.91,6.92,6.91,6.91,152400.0,5.4553,5.4632,5.4553,5.4553,152400.0
2006-07-03 12:00:00,6.91,6.92,6.87,6.89,399200.0,5.4553,5.4632,5.4238,5.4395,399200.0
2006-07-03 12:30:00,6.89,6.93,6.89,6.93,543600.0,5.4395,5.4711,5.4395,5.4711,543600.0
2006-07-05 09:30:00,6.98,6.98,6.74,6.75,759600.0,5.5106,5.5106,5.3211,5.329,759600.0
2006-07-05 10:00:00,6.75,6.75,6.72,6.74,565200.0,5.329,5.329,5.3053,5.3211,565200.0
2006-07-05 10:30:00,6.73,6.74,6.7,6.74,417600.0,5.3132,5.3211,5.2895,5.3211,417600.0
2006-07-05 11:00:00,6.74,6.74,6.66,6.67,376800.0,5.3211,5.3211,5.258,5.2659,376800.0
2006-07-05 11:30:00,6.67,6.71,6.65,6.7,479200.0,5.2659,5.2974,5.2501,5.2895,479200.0
2006-07-05 12:00:00,6.71,6.72,6.67,6.68,429600.0,5.2974,5.3053,5.2659,5.2738,429600.0
2006-07-05 12:30:00,6.68,6.69,6.66,6.68,345200.0,5.2738,5.2816,5.258,5.2738,345200.0
2006-07-05 13:00:00,6.68,6.69,6.67,6.69,248000.0,5.2738,5.2816,5.2659,5.2816,248000.0
2006-07-05 13:30:00,6.69,6.73,6.67,6.67,250800.0,5.2816,5.3132,5.2659,5.2659,250800.0
2006-07-05 14:00:00,6.67,6.68,6.65,6.67,376000.0,5.2659,5.2738,5.2501,5.2659,376000.0
2006-07-05 14:30:00,6.66,6.73,6.66,6.73,430400.0,5.258,5.3132,5.258,5.3132,430400.0
2006-07-05 15:00:00,6.72,6.73,6.65,6.67,630800.0,5.3053,5.3132,5.2501,5.2659,630800.0
2006-07-05 15:30:00,6.68,6.7,6.65,6.68,1078000.0,5.2738,5.2895,5.2501,5.2738,1078000.0
2006-07-06 09:30:00,6.72,6.8,6.7,6.71,1024400.0,5.3053,5.3685,5.2895,5.2974,1024400.0
2006-07-06 10:00:00,6.7,6.72,6.53,6.55,2688800.0,5.2895,5.3053,5.1553,5.1711,2688800.0
2006-07-06 10:30:00,6.55,6.55,6.34,6.48,4392400.0,5.1711,5.1711,5.0053,5.1159,4392400.0
2006-07-06 11:00:00,6.47,6.59,6.47,6.53,1526000.0,5.108,5.2027,5.108,5.1553,1526000.0
2006-07-06 11:30:00,6.53,6.54,6.47,6.5,1003600.0,5.1553,5.1632,5.108,5.1316,1003600.0
2006-07-06 12:00:00,6.5,6.51,6.48,6.5,326400.0,5.1316,5.1395,5.1159,5.1316,326400.0
2006-07-06 12:30:00,6.5,6.52,6.49,6.5,359600.0,5.1316,5.1474,5.1237,5.1316,359600.0
2006-07-06 13:00:00,6.5,6.54,6.5,6.53,466800.0,5.1316,5.1632,5.1316,5.1553,466800.0
2006-07-06 13:30:00,6.53,6.54,6.52,6.52,356800.0,5.1553,5.1632,5.1474,5.1474,356800.0
2006-07-06 14:00:00,6.52,6.53,6.51,6.53,220800.0,5.1474,5.1553,5.1395,5.1553,220800.0
2006-07-06 14:30:00,6.53,6.53,6.5,6.51,534400.0,5.1553,5.1553,5.1316,5.1395,534400.0
2006-07-06 15:00:00,6.51,6.52,6.5,6.52,296800.0,5.1395,5.1474,5.1316,5.1474,296800.0
2006-07-06 15:30:00,6.52,6.53,6.48,6.5,758400.0,5.1474,5.1553,5.1159,5.1316,758400.0
2006-07-07 09:30:00,6.47,6.49,6.41,6.42,464000.0,5.108,5.1237,5.0606,5.0685,464000.0
2006-07-07 10:00:00,6.42,6.45,6.39,6.44,609600.0,5.0685,5.0922,5.0448,5.0843,609600.0
2006-07-07 10:30:00,6.44,6.45,6.42,6.44,380000.0,5.0843,5.0922,5.0685,5.0843,380000.0
2006-07-07 11:00:00,6.44,6.46,6.43,6.45,228400.0,5.0843,5.1001,5.0764,5.0922,228400.0
2006-07-07 11:30:00,6.45,6.49,6.45,6.47,245600.0,5.0922,5.1237,5.0922,5.108,245600.0
2006-07-07 12:00:00,6.47,6.49,6.47,6.48,178800.0,5.108,5.1237,5.108,5.1159,178800.0
2006-07-07 12:30:00,6.48,6.48,6.46,6.46,145200.0,5.1159,5.1159,5.1001,5.1001,145200.0
2006-07-07 13:00:00,6.46,6.46,6.43,6.44,205600.0,5.1001,5.1001,5.0764,5.0843,205600.0
2006-07-07 13:30:00,6.44,6.45,6.44,6.45,134000.0,5.0843,5.0922,5.0843,5.0922,134000.0
2006-07-07 14:00:00,6.45,6.45,6.44,6.45,162400.0,5.0922,5.0922,5.0843,5.0922,162400.0
2006-07-07 14:30:00,6.45,6.45,6.41,6.42,380400.0,5.0922,5.0922,5.0606,5.0685,380400.0
2006-07-07 15:00:00,6.42,6.42,6.42,6.42,248800.0,5.0685,5.0685,5.0685,5.0685,248800.0
2006-07-07 15:30:00,6.42,6.42,6.41,6.41,553600.0,5.0685,5.0685,5.0606,5.0606,553600.0
2006-07-10 09:30:00,6.4,6.48,6.39,6.46,198400.0,5.0527,5.1159,5.0448,5.1001,198400.0
2006-07-10 10:00:00,6.46,6.46,6.43,6.46,202000.0,5.1001,5.1001,5.0764,5.1001,202000.0
2006-07-10 10:30:00,6.46,6.46,6.45,6.46,402800.0,5.1001,5.1001,5.0922,5.1001,402800.0
2006-07-10 11:00:00,6.46,6.46,6.44,6.45,144800.0,5.1001,5.1001,5.0843,5.0922,144800.0
2006-07-10 11:30:00,6.45,6.45,6.43,6.45,173600.0,5.0922,5.0922,5.0764,5.0922,173600.0
2006-07-10 12:00:00,6.45,6.47,6.43,6.47,214000.0,5.0922,5.108,5.0764,5.108,214000.0
2006-07-10 12:30:00,6.47,6.49,6.46,6.48,132000.0,5.108,5.1237,5.1001,5.1159,132000.0
2006-07-10 13:00:00,6.48,6.48,6.46,6.47,119200.0,5.1159,5.1159,5.1001,5.108,119200.0
2006-07-10 13:30:00,6.47,6.48,6.45,6.47,112000.0,5.108,5.1159,5.0922,5.108,112000.0
2006-07-10 14:00:00,6.48,6.48,6.46,6.46,109200.0,5.1159,5.1159,5.1001,5.1001,109200.0
2006-07-10 14:30:00,6.46,6.46,6.42,6.43,166000.0,5.1001,5.1001,5.0685,5.0764,166000.0
2006-07-10 15:00:00,6.43,6.46,6.42,6.46,192000.0,5.0764,5.1001,5.0685,5.1001,192000.0
2006-07-10 15:30:00,6.46,6.46,6.43,6.44,324000.0,5.1001,5.1001,5.0764,5.0843,324000.0
2006-07-11 09:30:00,6.42,6.44,6.38,6.41,186000.0,5.0685,5.0843,5.0369,5.0606,186000.0
2006-07-11 10:00:00,6.41,6.41,6.37,6.38,184000.0,5.0606,5.0606,5.029,5.0369,184000.0
2006-07-11 10:30:00,6.37,6.38,6.35,6.37,1268800.0,5.029,5.0369,5.0132,5.029,1268800.0
2006-07-11 11:00:00,6.38,6.39,6.36,6.39,880000.0,5.0369,5.0448,5.0211,5.0448,880000.0
2006-07-11 11:30:00,6.39,6.41,6.39,6.4,153200.0,5.0448,5.0606,5.0448,5.0527,153200.0
2006-07-11 12:00:00,6.4,6.42,6.39,6.42,167200.0,5.0527,5.0685,5.0448,5.0685,167200.0
2006-07-11 12:30:00,6.42,6.43,6.42,6.43,212400.0,5.0685,5.0764,5.0685,5.0764,212400.0
2006-07-11 13:00:00,6.42,6.43,6.42,6.43,272400.0,5.0685,5.0764,5.0685,5.0764,272400.0
2006-07-11 13:30:00,6.42,6.47,6.42,6.47,180800.0,5.0685,5.108,5.0685,5.108,180800.0
2006-07-11 14:00:00,6.47,6.51,6.46,6.51,310800.0,5.108,5.1395,5.1001,5.1395,310800.0
2006-07-11 14:30:00,6.51,6.51,6.47,6.48,378800.0,5.1395,5.1395,5.108,5.1159,378800.0
2006-07-11 15:00:00,6.48,6.54,6.48,6.54,337200.0,5.1159,5.1632,5.1159,5.1632,337200.0
2006-07-11 15:30:00,6.54,6.56,6.54,6.56,926000.0,5.1632,5.179,5.1632,5.179,926000.0
2006-07-12 09:30:00,6.53,6.56,6.5,6.51,376800.0,5.1553,5.179,5.1316,5.1395,376800.0
2006-07-12 10:00:00,6.51,6.51,6.49,6.51,241200.0,5.1395,5.1395,5.1237,5.1395,241200.0
2006-07-12 10:30:00,6.5,6.51,6.47,6.5,441600.0,5.1316,5.1395,5.108,5.1316,441600.0
2006-07-12 11:00:00,6.5,6.5,6.45,6.46,272400.0,5.1316,5.1316,5.0922,5.1001,272400.0
2006-07-12 11:30:00,6.46,6.52,6.45,6.52,224800.0,5.1001,5.1474,5.0922,5.1474,224800.0
2006-07-12 12:00:00,6.52,6.52,6.49,6.5,222400.0,5.1474,5.1474,5.1237,5.1316,222400.0
2006-07-12 12:30:00,6.5,6.51,6.47,6.48,415600.0,5.1316,5.1395,5.108,5.1159,415600.0
2006-07-12 13:00:00,6.47,6.48,6.42,6.43,303200.0,5.108,5.1159,5.0685,5.0764,303200.0
2006-07-12 13:30:00,6.43,6.44,6.4,6.42,450400.0,5.0764,5.0843,5.0527,5.0685,450400.0
2006-07-12 14:00:00,6.43,6.43,6.41,6.42,159600.0,5.0764,5.0764,5.0606,5.0685,159600.0
2006-07-12 14:30:00,6.42,6.45,6.4,6.4,301200.0,5.0685,5.0922,5.0527,5.0527,301200.0
2006-07-12 15:00:00,6.4,6.42,6.39,6.41,203200.0,5.0527,5.0685,5.0448,5.0606,203200.0
2006-07-12 15:30:00,6.41,6.43,6.41,6.41,410800.0,5.0606,5.0764,5.0606,5.0606,410800.0
2006-07-13 09:30:00,6.39,6.45,6.28,6.31,341200.0,5.0448,5.0922,4.958,4.9816,341200.0
2006-07-13 10:00:00,6.31,6.35,6.29,6.35,265200.0,4.9816,5.0132,4.9659,5.0132,265200.0
2006-07-13 10:30:00,6.35,6.43,6.34,6.4,431600.0,5.0132,5.0764,5.0053,5.0527,431600.0
2006-07-13 11:00:00,6.4,6.41,6.38,6.38,234000.0,5.0527,5.0606,5.0369,5.0369,234000.0
2006-07-13 11:30:00,6.38,6.38,6.35,6.38,281200.0,5.0369,5.0369,5.0132,5.0369,281200.0
2006-07-13 12:00:00,6.38,6.4,6.36,6.37,263200.0,5.0369,5.0527,5.0211,5.029,263200.0
2006-07-13 12:30:00,6.37,6.4,6.37,6.38,126400.0,5.029,5.0527,5.029,5.0369,126400.0
2006-07-13 13:00:00,6.38,6.4,6.35,6.36,129600.0,5.0369,5.0527,5.0132,5.0211,129600.0
2006-07-13 13:30:00,6.35,6.36,6.33,6.33,114800.0,5.0132,5.0211,4.9974,4.9974,114800.0
2006-07-13 14:00:00,6.33,6.35,6.32,6.35,126400.0,4.9974,5.0132,4.9895,5.0132,126400.0
2006-07-13 14:30:00,6.35,6.36,6.33,6.34,159200.0,5.0132,5.0211,4.9974,5.0053,159200.0
2006-07-13 15:00:00,6.34,6.34,6.31,6.33,641200.0,5.0053,5.0053,4.9816,4.9974,641200.0
2006-07-13 15:30:00,6.33,6.33,6.3,6.3,522000.0,4.9974,4.9974,4.9737,4.9737,522000.0
2006-07-14 09:30:00,6.27,6.31,6.25,6.28,158400.0,4.9501,4.9816,4.9343,4.958,158400.0
2006-07-14 10:00:00,6.29,6.29,6.28,6.28,90800.0,4.9659,4.9659,4.958,4.958,90800.0
2006-07-14 10:30:00,6.28,6.29,6.27,6.28,173200.0,4.958,4.9659,4.9501,4.958,173200.0
2006-07-14 11:00:00,6.27,6.28,6.23,6.23,373200.0,4.9501,4.958,4.9185,4.9185,373200.0
2006-07-14 11:30:00,6.24,6.28,6.21,6.22,281200.0,4.9264,4.958,4.9027,4.9106,281200.0
2006-07-14 12:00:00,6.23,6.24,6.22,6.22,150000.0,4.9185,4.9264,4.9106,4.9106,150000.0
2006-07-14 12:30:00,6.22,6.23,6.19,6.2,247600.0,4.9106,4.9185,4.8869,4.8948,247600.0
2006-07-14 13:00:00,6.19,6.2,6.17,6.17,205600.0,4.8869,4.8948,4.8711,4.8711,205600.0
2006-07-14 13:30:00,6.17,6.17,6.16,6.17,528000.0,4.8711,4.8711,4.8632,4.8711,528000.0
2006-07-14 14:00:00,6.17,6.19,6.16,6.18,324800.0,4.8711,4.8869,4.8632,4.879,324800.0
2006-07-14 14:30:00,6.18,6.19,6.16,6.19,372800.0,4.879,4.8869,4.8632,4.8869,372800.0
2006-07-14 15:00:00,6.19,6.19,6.15,6.16,358400.0,4.8869,4.8869,4.8553,4.8632,358400.0
2006-07-14 15:30:00,6.16,6.17,6.14,6.14,875600.0,4.8632,4.8711,4.8474,4.8474,875600.0
2006-07-17 09:30:00,6.17,6.25,6.16,6.24,426800.0,4.8711,4.9343,4.8632,4.9264,426800.0
2006-07-17 10:00:00,6.24,6.28,6.21,6.22,277600.0,4.9264,4.958,4.9027,4.9106,277600.0
2006-07-17 10:30:00,6.22,6.26,6.19,6.25,180800.0,4.9106,4.9422,4.8869,4.9343,180800.0
2006-07-17 11:00:00,6.26,6.26,6.19,6.21,152000.0,4.9422,4.9422,4.8869,4.9027,152000.0
2006-07-17 11:30:00,6.21,6.26,6.2,6.24,152800.0,4.9027,4.9422,4.8948,4.9264,152800.0
2006-07-17 12:00:00,6.24,6.28,6.24,6.27,115600.0,4.9264,4.958,4.9264,4.9501,115600.0
2006-07-17 12:30:00,6.27,6.3,6.27,6.28,197200.0,4.9501,4.9737,4.9501,4.958,197200.0
2006-07-17 13:00:00,6.29,6.35,6.28,6.35,423200.0,4.9659,5.0132,4.958,5.0132,423200.0
2006-07-17 13:30:00,6.35,6.35,6.33,6.34,125600.0,5.0132,5.0132,4.9974,5.0053,125600.0
2006-07-17 14:00:00,6.34,6.36,6.34,6.34,190400.0,5.0053,5.0211,5.0053,5.0053,190400.0
2006-07-17 14:30:00,6.34,6.35,6.34,6.34,156400.0,5.0053,5.0132,5.0053,5.0053,156400.0
2006-07-17 15:00:00,6.34,6.36,6.3,6.35,219200.0,5.0053,5.0211,4.9737,5.0132,219200.0
2006-07-17 15:30:00,6.35,6.36,6.33,6.33,536000.0,5.0132,5.0211,4.9974,4.9974,536000.0
2006-07-18 09:30:00,6.33,6.34,6.23,6.25,346000.0,4.9974,5.0053,4.9185,4.9343,346000.0
2006-07-18 10:00:00,6.25,6.25,6.21,6.23,280000.0,4.9343,4.9343,4.9027,4.9185,280000.0
2006-07-18 10:30:00,6.23,6.26,6.21,6.24,486000.0,4.9185,4.9422,4.9027,4.9264,486000.0
2006-07-18 11:00:00,6.24,6.24,6.21,6.22,219600.0,4.9264,4.9264,4.9027,4.9106,219600.0
2006-07-18 11:30:00,6.22,6.26,6.21,6.24,146800.0,4.9106,4.9422,4.9027,4.9264,146800.0
2006-07-18 12:00:00,6.24,6.24,6.21,6.22,132400.0,4.9264,4.9264,4.9027,4.9106,132400.0
2006-07-18 12:30:00,6.21,6.24,6.2,6.21,346400.0,4.9027,4.9264,4.8948,4.9027,346400.0
2006-07-18 13:00:00,6.21,6.21,6.18,6.19,145200.0,4.9027,4.9027,4.879,4.8869,145200.0
2006-07-18 13:30:00,6.19,6.19,6.16,6.17,218400.0,4.8869,4.8869,4.8632,4.8711,218400.0
2006-07-18 14:00:00,6.17,6.23,6.17,6.22,334000.0,4.8711,4.9185,4.8711,4.9106,334000.0
2006-07-18 14:30:00,6.21,6.24,6.19,6.21,263200.0,4.9027,4.9264,4.8869,4.9027,263200.0
2006-07-18 15:00:00,6.21,6.22,6.17,6.2,465200.0,4.9027,4.9106,4.8711,4.8948,465200.0
2006-07-18 15:30:00,6.2,6.26,6.2,6.25,582400.0,4.8948,4.9422,4.8948,4.9343,582400.0
2006-07-19 09:30:00,6.26,6.35,6.25,6.29,368000.0,4.9422,5.0132,4.9343,4.9659,368000.0
2006-07-19 10:00:00,6.29,6.34,6.29,6.32,513200.0,4.9659,5.0053,4.9659,4.9895,513200.0
2006-07-19 10:30:00,6.32,6.36,6.3,6.34,244800.0,4.9895,5.0211,4.9737,5.0053,244800.0
2006-07-19 11:00:00,6.34,6.37,6.31,6.32,234800.0,5.0053,5.029,4.9816,4.9895,234800.0
2006-07-19 11:30:00,6.32,6.33,6.3,6.32,148800.0,4.9895,4.9974,4.9737,4.9895,148800.0
2006-07-19 12:00:00,6.32,6.32,6.29,6.29,136000.0,4.9895,4.9895,4.9659,4.9659,136000.0
2006-07-19 12:30:00,6.29,6.34,6.29,6.34,88000.0,4.9659,5.0053,4.9659,5.0053,88000.0
2006-07-19 13:00:00,6.34,6.38,6.33,6.38,300400.0,5.0053,5.0369,4.9974,5.0369,300400.0
2006-07-19 13:30:00,6.38,6.38,6.36,6.36,154000.0,5.0369,5.0369,5.0211,5.0211,154000.0
2006-07-19 14:00:00,6.36,6.37,6.34,6.37,171200.0,5.0211,5.029,5.0053,5.029,171200.0
2006-07-19 14:30:00,6.37,6.37,6.35,6.36,366800.0,5.029,5.029,5.0132,5.0211,366800.0
2006-07-19 15:00:00,6.36,6.36,6.33,6.34,236800.0,5.0211,5.0211,4.9974,5.0053,236800.0
2006-07-19 15:30:00,6.34,6.34,6.31,6.33,440400.0,5.0053,5.0053,4.9816,4.9974,440400.0
2006-07-20 09:30:00,6.3,6.34,6.23,6.23,340800.0,4.9737,5.0053,4.9185,4.9185,340800.0
2006-07-20 10:00:00,6.22,6.25,6.21,6.24,233200.0,4.9106,4.9343,4.9027,4.9264,233200.0
2006-07-20 10:30:00,6.24,6.29,6.23,6.29,106800.0,4.9264,4.9659,4.9185,4.9659,106800.0
2006-07-20 11:00:00,6.29,6.3,6.28,6.28,90400.0,4.9659,4.9737,4.958,4.958,90400.0
2006-07-20 11:30:00,6.28,6.32,6.27,6.31,82000.0,4.958,4.9895,4.9501,4.9816,82000.0
2006-07-20 12:00:00,6.31,6.31,6.28,6.28,43200.0,4.9816,4.9816,4.958,4.958,43200.0
2006-07-20 12:30:00,6.28,6.28,6.25,6.27,101600.0,4.958,4.958,4.9343,4.9501,101600.0
2006-07-20 13:00:00,6.27,6.28,6.25,6.28,34000.0,4.9501,4.958,4.9343,4.958,34000.0
2006-07-20 13:30:00,6.28,6.28,6.23,6.25,75200.0,4.958,4.958,4.9185,4.9343,75200.0
2006-07-20 14:00:00,6.24,6.26,6.22,6.23,141600.0,4.9264,4.9422,4.9106,4.9185,141600.0
2006-07-20 14:30:00,6.23,6.27,6.23,6.23,96400.0,4.9185,4.9501,4.9185,4.9185,96400.0
2006-07-20 15:00:00,6.23,6.25,6.21,6.22,111600.0,4.9185,4.9343,4.9027,4.9106,111600.0
2006-07-20 15:30:00,6.22,6.23,6.17,6.17,403600.0,4.9106,4.9185,4.8711,4.8711,403600.0
2006-07-21 09:30:00,6.14,6.18,6.09,6.15,1323200.0,4.8474,4.879,4.808,4.8553,1323200.0
2006-07-21 10:00:00,6.15,6.2,6.14,6.15,283600.0,4.8553,4.8948,4.8474,4.8553,283600.0
2006-07-21 10:30:00,6.15,6.17,6.11,6.13,277200.0,4.8553,4.8711,4.8237,4.8395,277200.0
2006-07-21 11:00:00,6.13,6.13,6.12,6.13,136400.0,4.8395,4.8395,4.8316,4.8395,136400.0
2006-07-21 11:30:00,6.13,6.21,6.13,6.18,117200.0,4.8395,4.9027,4.8395,4.879,117200.0
2006-07-21 12:00:00,6.18,6.18,6.13,6.15,86400.0,4.879,4.879,4.8395,4.8553,86400.0
2006-07-21 12:30:00,6.15,6.16,6.1,6.12,244000.0,4.8553,4.8632,4.8159,4.8316,244000.0
2006-07-21 13:00:00,6.12,6.14,6.1,6.12,224400.0,4.8316,4.8474,4.8159,4.8316,224400.0
2006-07-21 13:30:00,6.13,6.16,6.13,6.15,64800.0,4.8395,4.8632,4.8395,4.8553,64800.0
2006-07-21 14:00:00,6.15,6.16,6.13,6.15,74400.0,4.8553,4.8632,4.8395,4.8553,74400.0
2006-07-21 14:30:00,6.14,6.16,6.13,6.13,74800.0,4.8474,4.8632,4.8395,4.8395,74800.0
2006-07-21 15:00:00,6.12,6.14,6.12,6.13,199600.0,4.8316,4.8474,4.8316,4.8395,199600.0
2006-07-21 15:30:00,6.13,6.15,6.11,6.12,378800.0,4.8395,4.8553,4.8237,4.8316,378800.0
2006-07-24 09:30:00,6.15,6.25,6.14,6.23,246400.0,4.8553,4.9343,4.8474,4.9185,246400.0
2006-07-24 10:00:00,6.23,6.24,6.21,6.22,132800.0,4.9185,4.9264,4.9027,4.9106,132800.0
2006-07-24 10:30:00,6.23,6.25,6.22,6.23,199600.0,4.9185,4.9343,4.9106,4.9185,199600.0
2006-07-24 11:00:00,6.24,6.28,6.24,6.28,262800.0,4.9264,4.958,4.9264,4.958,262800.0
2006-07-24 11:30:00,6.28,6.28,6.27,6.27,105600.0,4.958,4.958,4.9501,4.9501,105600.0
2006-07-24 12:00:00,6.28,6.28,6.25,6.25,134800.0,4.958,4.958,4.9343,4.9343,134800.0
2006-07-24 12:30:00,6.25,6.25,6.21,6.22,176800.0,4.9343,4.9343,4.9027,4.9106,176800.0
2006-07-24 13:00:00,6.22,6.24,6.21,6.21,77200.0,4.9106,4.9264,4.9027,4.9027,77200.0
2006-07-24 13:30:00,6.22,6.25,6.22,6.24,930800.0,4.9106,4.9343,4.9106,4.9264,930800.0
2006-07-24 14:00:00,6.24,6.26,6.24,6.25,41600.0,4.9264,4.9422,4.9264,4.9343,41600.0
2006-07-24 14:30:00,6.25,6.27,6.25,6.27,55200.0,4.9343,4.9501,4.9343,4.9501,55200.0
2006-07-24 15:00:00,6.27,6.31,6.27,6.3,182400.0,4.9501,4.9816,4.9501,4.9737,182400.0
2006-07-24 15:30:00,6.3,6.31,6.25,6.25,666400.0,4.9737,4.9816,4.9343,4.9343,666400.0
2006-07-25 09:30:00,6.25,6.3,6.2,6.25,180400.0,4.9343,4.9737,4.8948,4.9343,180400.0
2006-07-25 10:00:00,6.25,6.35,6.25,6.34,346800.0,4.9343,5.0132,4.9343,5.0053,346800.0
2006-07-25 10:30:00,6.34,6.34,6.25,6.29,295600.0,5.0053,5.0053,4.9343,4.9659,295600.0
2006-07-25 11:00:00,6.29,6.29,6.27,6.29,67600.0,4.9659,4.9659,4.9501,4.9659,67600.0
2006-07-25 11:30:00,6.29,6.3,6.27,6.27,166000.0,4.9659,4.9737,4.9501,4.9501,166000.0
2006-07-25 12:00:00,6.28,6.31,6.26,6.31,71200.0,4.958,4.9816,4.9422,4.9816,71200.0
2006-07-25 12:30:00,6.3,6.37,6.3,6.35,217200.0,4.9737,5.029,4.9737,5.0132,217200.0
2006-07-25 13:00:00,6.35,6.35,6.33,6.34,120400.0,5.0132,5.0132,4.9974,5.0053,120400.0
2006-07-25 13:30:00,6.34,6.34,6.32,6.34,146800.0,5.0053,5.0053,4.9895,5.0053,146800.0
2006-07-25 14:00:00,6.34,6.35,6.32,6.34,232400.0,5.0053,5.0132,4.9895,5.0053,232400.0
2006-07-25 14:30:00,6.34,6.39,6.34,6.37,282400.0,5.0053,5.0448,5.0053,5.029,282400.0
2006-07-25 15:00:00,6.37,6.41,6.37,6.41,165200.0,5.029,5.0606,5.029,5.0606,165200.0
2006-07-25 15:30:00,6.41,6.43,6.39,6.41,462000.0,5.0606,5.0764,5.0448,5.0606,462000.0
2006-07-26 09:30:00,6.37,6.41,6.34,6.34,264000.0,5.029,5.0606,5.0053,5.0053,264000.0
2006-07-26 10:00:00,6.34,6.35,6.33,6.35,257600.0,5.0053,5.0132,4.9974,5.0132,257600.0
2006-07-26 10:30:00,6.35,6.35,6.33,6.35,185600.0,5.0132,5.0132,4.9974,5.0132,185600.0
2006-07-26 11:00:00,6.35,6.39,6.35,6.35,224800.0,5.0132,5.0448,5.0132,5.0132,224800.0
2006-07-26 11:30:00,6.35,6.36,6.34,6.35,168800.0,5.0132,5.0211,5.0053,5.0132,168800.0
2006-07-26 12:00:00,6.35,6.38,6.35,6.35,108000.0,5.0132,5.0369,5.0132,5.0132,108000.0
2006-07-26 12:30:00,6.36,6.37,6.35,6.36,97600.0,5.0211,5.029,5.0132,5.0211,97600.0
2006-07-26 13:00:00,6.36,6.37,6.35,6.35,187200.0,5.0211,5.029,5.0132,5.0132,187200.0
2006-07-26 13:30:00,6.35,6.38,6.35,6.36,117200.0,5.0132,5.0369,5.0132,5.0211,117200.0
2006-07-26 14:00:00,6.36,6.38,6.35,6.36,217600.0,5.0211,5.0369,5.0132,5.0211,217600.0
2006-07-26 14:30:00,6.37,6.4,6.36,6.37,184400.0,5.029,5.0527,5.0211,5.029,184400.0
2006-07-26 15:00:00,6.36,6.37,6.34,6.36,259200.0,5.0211,5.029,5.0053,5.0211,259200.0
2006-07-26 15:30:00,6.36,6.37,6.32,6.32,596800.0,5.0211,5.029,4.9895,4.9895,596800.0
2006-07-27 09:30:00,6.38,6.39,6.29,6.31,272800.0,5.0369,5.0448,4.9659,4.9816,272800.0
2006-07-27 10:00:00,6.31,6.32,6.23,6.23,870800.0,4.9816,4.9895,4.9185,4.9185,870800.0
2006-07-27 10:30:00,6.23,6.26,6.21,6.26,230400.0,4.9185,4.9422,4.9027,4.9422,230400.0
2006-07-27 11:00:00,6.26,6.3,6.25,6.29,138400.0,4.9422,4.9737,4.9343,4.9659,138400.0
2006-07-27 11:30:00,6.29,6.29,6.25,6.27,172800.0,4.9659,4.9659,4.9343,4.9501,172800.0
2006-07-27 12:00:00,6.27,6.3,6.26,6.26,173200.0,4.9501,4.9737,4.9422,4.9422,173200.0
2006-07-27 12:30:00,6.26,6.29,6.26,6.27,129600.0,4.9422,4.9659,4.9422,4.9501,129600.0
2006-07-27 13:00:00,6.27,6.29,6.24,6.24,156000.0,4.9501,4.9659,4.9264,4.9264,156000.0
2006-07-27 13:30:00,6.24,6.25,6.18,6.19,216800.0,4.9264,4.9343,4.879,4.8869,216800.0
2006-07-27 14:00:00,6.19,6.2,6.16,6.17,246800.0,4.8869,4.8948,4.8632,4.8711,246800.0
2006-07-27 14:30:00,6.18,6.18,6.16,6.17,175200.0,4.879,4.879,4.8632,4.8711,175200.0
2006-07-27 15:00:00,6.17,6.18,6.14,6.15,165200.0,4.8711,4.879,4.8474,4.8553,165200.0
2006-07-27 15:30:00,6.15,6.16,6.13,6.13,562800.0,4.8553,4.8632,4.8395,4.8395,562800.0
2006-07-28 09:30:00,6.18,6.3,6.15,6.2,408400.0,4.879,4.9737,4.8553,4.8948,408400.0
2006-07-28 10:00:00,6.21,6.28,6.16,6.2,413200.0,4.9027,4.958,4.8632,4.8948,413200.0
2006-07-28 10:30:00,6.2,6.25,6.19,6.2,159600.0,4.8948,4.9343,4.8869,4.8948,159600.0
2006-07-28 11:00:00,6.21,6.25,6.2,6.22,350800.0,4.9027,4.9343,4.8948,4.9106,350800.0
2006-07-28 11:30:00,6.22,6.24,6.19,6.24,130800.0,4.9106,4.9264,4.8869,4.9264,130800.0
2006-07-28 12:00:00,6.24,6.25,6.23,6.24,106000.0,4.9264,4.9343,4.9185,4.9264,106000.0
2006-07-28 12:30:00,6.24,6.25,6.23,6.25,120400.0,4.9264,4.9343,4.9185,4.9343,120400.0
2006-07-28 13:00:00,6.25,6.27,6.23,6.27,112800.0,4.9343,4.9501,4.9185,4.9501,112800.0
2006-07-28 13:30:00,6.26,6.26,6.24,6.26,92400.0,4.9422,4.9422,4.9264,4.9422,92400.0
2006-07-28 14:00:00,6.26,6.27,6.26,6.26,87200.0,4.9422,4.9501,4.9422,4.9422,87200.0
2006-07-28 14:30:00,6.26,6.26,6.23,6.26,148800.0,4.9422,4.9422,4.9185,4.9422,148800.0
2006-07-28 15:00:00,6.26,6.27,6.25,6.25,222000.0,4.9422,4.9501,4.9343,4.9343,222000.0
2006-07-28 15:30:00,6.25,6.25,6.22,6.23,1059600.0,4.9343,4.9343,4.9106,4.9185,1059600.0
2006-07-31 09:30:00,6.21,6.3,6.2,6.3,224400.0,4.9027,4.9737,4.8948,4.9737,224400.0
2006-07-31 10:00:00,6.3,6.35,6.27,6.34,210800.0,4.9737,5.0132,4.9501,5.0053,210800.0
2006-07-31 10:30:00,6.34,6.35,6.28,6.29,157600.0,5.0053,5.0132,4.958,4.9659,157600.0
2006-07-31 11:00:00,6.29,6.31,6.26,6.26,329200.0,4.9659,4.9816,4.9422,4.9422,329200.0
2006-07-31 11:30:00,6.26,6.28,6.25,6.26,147200.0,4.9422,4.958,4.9343,4.9422,147200.0
2006-07-31 12:00:00,6.26,6.26,6.24,6.25,84000.0,4.9422,4.9422,4.9264,4.9343,84000.0
2006-07-31 12:30:00,6.25,6.26,6.24,6.25,81600.0,4.9343,4.9422,4.9264,4.9343,81600.0
2006-07-31 13:00:00,6.25,6.25,6.23,6.24,186400.0,4.9343,4.9343,4.9185,4.9264,186400.0
2006-07-31 13:30:00,6.24,6.3,6.24,6.3,214000.0,4.9264,4.9737,4.9264,4.9737,214000.0
2006-07-31 14:00:00,6.3,6.31,6.29,6.3,292800.0,4.9737,4.9816,4.9659,4.9737,292800.0
2006-07-31 14:30:00,6.29,6.3,6.26,6.26,96800.0,4.9659,4.9737,4.9422,4.9422,96800.0
2006-07-31 15:00:00,6.26,6.27,6.23,6.24,478000.0,4.9422,4.9501,4.9185,4.9264,478000.0
2006-07-31 15:30:00,6.24,6.25,6.21,6.23,990400.0,4.9264,4.9343,4.9027,4.9185,990400.0
2006-08-01 09:30:00,6.19,6.21,6.03,6.04,781200.0,4.8869,4.9027,4.7606,4.7685,781200.0
2006-08-01 10:00:00,6.04,6.05,5.98,6.0,770000.0,4.7685,4.7764,4.7211,4.7369,770000.0
2006-08-01 10:30:00,6.0,6.0,5.98,5.99,625200.0,4.7369,4.7369,4.7211,4.729,625200.0
2006-08-01 11:00:00,5.99,5.99,5.98,5.99,561200.0,4.729,4.729,4.7211,4.729,561200.0
2006-08-01 11:30:00,5.99,5.99,5.97,5.98,505600.0,4.729,4.729,4.7132,4.7211,505600.0
2006-08-01 12:00:00,5.98,6.01,5.97,6.01,463600.0,4.7211,4.7448,4.7132,4.7448,463600.0
2006-08-01 12:30:00,6.01,6.04,6.01,6.04,180400.0,4.7448,4.7685,4.7448,4.7685,180400.0
2006-08-01 13:00:00,6.04,6.05,6.04,6.04,197200.0,4.7685,4.7764,4.7685,4.7685,197200.0
2006-08-01 13:30:00,6.04,6.05,6.04,6.05,152800.0,4.7685,4.7764,4.7685,4.7764,152800.0
2006-08-01 14:00:00,6.05,6.06,6.05,6.05,318400.0,4.7764,4.7843,4.7764,4.7764,318400.0
2006-08-01 14:30:00,6.05,6.06,6.04,6.05,572000.0,4.7764,4.7843,4.7685,4.7764,572000.0
2006-08-01 15:00:00,6.05,6.05,6.04,6.04,380400.0,4.7764,4.7764,4.7685,4.7685,380400.0
2006-08-01 15:30:00,6.04,6.09,6.04,6.08,1064800.0,4.7685,4.808,4.7685,4.8001,1064800.0
2006-08-02 09:30:00,6.1,6.1,6.06,6.06,323200.0,4.8159,4.8159,4.7843,4.7843,323200.0
2006-08-02 10:00:00,6.05,6.1,6.05,6.07,568000.0,4.7764,4.8159,4.7764,4.7922,568000.0
2006-08-02 10:30:00,6.07,6.07,6.02,6.06,464400.0,4.7922,4.7922,4.7527,4.7843,464400.0
2006-08-02 11:00:00,6.06,6.09,6.05,6.08,293200.0,4.7843,4.808,4.7764,4.8001,293200.0
2006-08-02 11:30:00,6.08,6.11,6.08,6.1,234800.0,4.8001,4.8237,4.8001,4.8159,234800.0
2006-08-02 12:00:00,6.11,6.13,6.09,6.12,289600.0,4.8237,4.8395,4.808,4.8316,289600.0
2006-08-02 12:30:00,6.12,6.13,6.11,6.12,202800.0,4.8316,4.8395,4.8237,4.8316,202800.0
2006-08-02 13:00:00,6.12,6.12,6.11,6.12,56800.0,4.8316,4.8316,4.8237,4.8316,56800.0
2006-08-02 13:30:00,6.11,6.11,6.1,6.11,139200.0,4.8237,4.8237,4.8159,4.8237,139200.0
2006-08-02 14:00:00,6.1,6.13,6.1,6.12,228000.0,4.8159,4.8395,4.8159,4.8316,228000.0
2006-08-02 14:30:00,6.12,6.12,6.09,6.09,168800.0,4.8316,4.8316,4.808,4.808,168800.0
2006-08-02 15:00:00,6.1,6.1,6.06,6.1,386000.0,4.8159,4.8159,4.7843,4.8159,386000.0
2006-08-02 15:30:00,6.1,6.12,6.09,6.09,512800.0,4.8159,4.8316,4.808,4.808,512800.0
2006-08-03 09:30:00,5.98,5.98,5.83,5.87,1427200.0,4.7211,4.7211,4.6027,4.6343,1427200.0
2006-08-03 10:00:00,5.87,5.9,5.85,5.89,1224400.0,4.6343,4.658,4.6185,4.6501,1224400.0
2006-08-03 10:30:00,5.89,5.9,5.84,5.86,914800.0,4.6501,4.658,4.6106,4.6264,914800.0
2006-08-03 11:00:00,5.86,5.86,5.8,5.8,658000.0,4.6264,4.6264,4.579,4.579,658000.0
2006-08-03 11:30:00,5.8,5.8,5.75,5.76,1062400.0,4.579,4.579,4.5395,4.5474,1062400.0
2006-08-03 12:00:00,5.76,5.77,5.76,5.77,560800.0,4.5474,4.5553,4.5474,4.5553,560800.0
2006-08-03 12:30:00,5.77,5.78,5.76,5.78,816800.0,4.5553,4.5632,4.5474,4.5632,816800.0
2006-08-03 13:00:00,5.78,5.82,5.78,5.79,1095200.0,4.5632,4.5948,4.5632,4.5711,1095200.0
2006-08-03 13:30:00,5.78,5.8,5.78,5.79,635600.0,4.5632,4.579,4.5632,4.5711,635600.0
2006-08-03 14:00:00,5.79,5.81,5.79,5.81,626000.0,4.5711,4.5869,4.5711,4.5869,626000.0
2006-08-03 14:30:00,5.81,5.82,5.8,5.81,818000.0,4.5869,4.5948,4.579,4.5869,818000.0
2006-08-03 15:00:00,5.81,5.82,5.81,5.82,890000.0,4.5869,4.5948,4.5869,4.5948,890000.0
2006-08-03 15:30:00,5.82,5.84,5.81,5.82,1582000.0,4.5948,4.6106,4.5869,4.5948,1582000.0
2006-08-04 09:30:00,5.86,6.0,5.85,5.97,1956000.0,4.6264,4.7369,4.6185,4.7132,1956000.0
2006-08-04 10:00:00,5.96,5.97,5.92,5.93,2727200.0,4.7053,4.7132,4.6737,4.6816,2727200.0
2006-08-04 10:30:00,5.93,5.95,5.89,5.92,868800.0,4.6816,4.6974,4.6501,4.6737,868800.0
2006-08-04 11:00:00,5.92,5.96,5.91,5.95,720800.0,4.6737,4.7053,4.6658,4.6974,720800.0
2006-08-04 11:30:00,5.95,5.98,5.93,5.93,536400.0,4.6974,4.7211,4.6816,4.6816,536400.0
2006-08-04 12:00:00,5.93,5.94,5.9,5.92,603200.0,4.6816,4.6895,4.658,4.6737,603200.0
2006-08-04 12:30:00,5.91,5.94,5.89,5.89,961200.0,4.6658,4.6895,4.6501,4.6501,961200.0
2006-08-04 13:00:00,5.89,5.91,5.88,5.9,638800.0,4.6501,4.6658,4.6422,4.658,638800.0
2006-08-04 13:30:00,5.9,5.9,5.87,5.88,652800.0,4.658,4.658,4.6343,4.6422,652800.0
2006-08-04 14:00:00,5.87,5.88,5.82,5.82,776400.0,4.6343,4.6422,4.5948,4.5948,776400.0
2006-08-04 14:30:00,5.82,5.82,5.77,5.79,1300000.0,4.5948,4.5948,4.5553,4.5711,1300000.0
2006-08-04 15:00:00,5.79,5.8,5.77,5.8,1142800.0,4.5711,4.579,4.5553,4.579,1142800.0
2006-08-04 15:30:00,5.8,5.83,5.78,5.82,1428000.0,4.579,4.6027,4.5632,4.5948,1428000.0
2006-08-07 09:30:00,5.81,5.82,5.77,5.81,633600.0,4.5869,4.5948,4.5553,4.5869,633600.0
2006-08-07 10:00:00,5.81,5.82,5.8,5.81,362000.0,4.5869,4.5948,4.579,4.5869,362000.0
2006-08-07 10:30:00,5.81,5.81,5.8,5.81,478000.0,4.5869,4.5869,4.579,4.5869,478000.0
2006-08-07 11:00:00,5.81,5.81,5.78,5.81,430400.0,4.5869,4.5869,4.5632,4.5869,430400.0
2006-08-07 11:30:00,5.81,5.87,5.81,5.86,254000.0,4.5869,4.6343,4.5869,4.6264,254000.0
2006-08-07 12:00:00,5.87,5.88,5.86,5.86,321200.0,4.6343,4.6422,4.6264,4.6264,321200.0
2006-08-07 12:30:00,5.86,5.9,5.86,5.87,242000.0,4.6264,4.658,4.6264,4.6343,242000.0
2006-08-07 13:00:00,5.87,5.87,5.85,5.85,225200.0,4.6343,4.6343,4.6185,4.6185,225200.0
2006-08-07 13:30:00,5.85,5.86,5.85,5.85,96400.0,4.6185,4.6264,4.6185,4.6185,96400.0
2006-08-07 14:00:00,5.85,5.85,5.82,5.82,279600.0,4.6185,4.6185,4.5948,4.5948,279600.0
2006-08-07 14:30:00,5.82,5.83,5.8,5.81,399600.0,4.5948,4.6027,4.579,4.5869,399600.0
2006-08-07 15:00:00,5.81,5.81,5.8,5.8,512000.0,4.5869,4.5869,4.579,4.579,512000.0
2006-08-07 15:30:00,5.8,5.82,5.79,5.81,593600.0,4.579,4.5948,4.5711,4.5869,593600.0
2006-08-08 09:30:00,5.85,5.86,5.8,5.82,332800.0,4.6185,4.6264,4.579,4.5948,332800.0
2006-08-08 10:00:00,5.81,5.86,5.81,5.86,169600.0,4.5869,4.6264,4.5869,4.6264,169600.0
2006-08-08 10:30:00,5.86,5.86,5.83,5.83,162800.0,4.6264,4.6264,4.6027,4.6027,162800.0
2006-08-08 11:00:00,5.83,5.84,5.82,5.84,249600.0,4.6027,4.6106,4.5948,4.6106,249600.0
2006-08-08 11:30:00,5.84,5.84,5.82,5.83,262000.0,4.6106,4.6106,4.5948,4.6027,262000.0
2006-08-08 12:00:00,5.83,5.85,5.83,5.83,641200.0,4.6027,4.6185,4.6027,4.6027,641200.0
2006-08-08 12:30:00,5.83,5.83,5.82,5.83,132800.0,4.6027,4.6027,4.5948,4.6027,132800.0
2006-08-08 13:00:00,5.84,5.85,5.84,5.85,136000.0,4.6106,4.6185,4.6106,4.6185,136000.0
2006-08-08 13:30:00,5.85,5.86,5.85,5.86,177200.0,4.6185,4.6264,4.6185,4.6264,177200.0
2006-08-08 14:00:00,5.86,5.91,5.81,5.83,581200.0,4.6264,4.6658,4.5869,4.6027,581200.0
2006-08-08 14:30:00,5.83,5.87,5.81,5.85,279200.0,4.6027,4.6343,4.5869,4.6185,279200.0
2006-08-08 15:00:00,5.84,5.85,5.8,5.8,316400.0,4.6106,4.6185,4.579,4.579,316400.0
2006-08-08 15:30:00,5.8,5.81,5.78,5.78,794400.0,4.579,4.5869,4.5632,4.5632,794400.0
2006-08-09 09:30:00,5.82,5.91,5.8,5.83,355600.0,4.5948,4.6658,4.579,4.6027,355600.0
2006-08-09 10:00:00,5.83,5.84,5.79,5.8,228800.0,4.6027,4.6106,4.5711,4.579,228800.0
2006-08-09 10:30:00,5.8,5.81,5.78,5.81,273600.0,4.579,4.5869,4.5632,4.5869,273600.0
2006-08-09 11:00:00,5.81,5.86,5.81,5.85,358000.0,4.5869,4.6264,4.5869,4.6185,358000.0
2006-08-09 11:30:00,5.85,5.88,5.85,5.86,368400.0,4.6185,4.6422,4.6185,4.6264,368400.0
2006-08-09 12:00:00,5.85,5.87,5.85,5.87,186800.0,4.6185,4.6343,4.6185,4.6343,186800.0
2006-08-09 12:30:00,5.87,5.88,5.86,5.86,190800.0,4.6343,4.6422,4.6264,4.6264,190800.0
2006-08-09 13:00:00,5.86,5.86,5.84,5.84,169200.0,4.6264,4.6264,4.6106,4.6106,169200.0
2006-08-09 13:30:00,5.84,5.86,5.84,5.84,244000.0,4.6106,4.6264,4.6106,4.6106,244000.0
2006-08-09 14:00:00,5.84,5.84,5.8,5.8,245200.0,4.6106,4.6106,4.579,4.579,245200.0
2006-08-09 14:30:00,5.8,5.82,5.77,5.77,428800.0,4.579,4.5948,4.5553,4.5553,428800.0
2006-08-09 15:00:00,5.77,5.79,5.76,5.76,766800.0,4.5553,4.5711,4.5474,4.5474,766800.0
2006-08-09 15:30:00,5.76,5.78,5.74,5.75,644000.0,4.5474,4.5632,4.5316,4.5395,644000.0
2006-08-10 09:30:00,5.76,5.78,5.72,5.78,385200.0,4.5474,4.5632,4.5158,4.5632,385200.0
2006-08-10 10:00:00,5.78,5.8,5.76,5.8,200400.0,4.5632,4.579,4.5474,4.579,200400.0
2006-08-10 10:30:00,5.8,5.81,5.78,5.79,227600.0,4.579,4.5869,4.5632,4.5711,227600.0
2006-08-10 11:00:00,5.79,5.83,5.79,5.83,238800.0,4.5711,4.6027,4.5711,4.6027,238800.0
2006-08-10 11:30:00,5.83,5.83,5.81,5.83,135200.0,4.6027,4.6027,4.5869,4.6027,135200.0
2006-08-10 12:00:00,5.83,5.85,5.83,5.83,216400.0,4.6027,4.6185,4.6027,4.6027,216400.0
2006-08-10 12:30:00,5.83,5.85,5.83,5.84,362400.0,4.6027,4.6185,4.6027,4.6106,362400.0
2006-08-10 13:00:00,5.84,5.86,5.82,5.85,452400.0,4.6106,4.6264,4.5948,4.6185,452400.0
2006-08-10 13:30:00,5.85,5.89,5.85,5.88,280000.0,4.6185,4.6501,4.6185,4.6422,280000.0
2006-08-10 14:00:00,5.88,5.9,5.87,5.9,207600.0,4.6422,4.658,4.6343,4.658,207600.0
2006-08-10 14:30:00,5.9,5.9,5.86,5.88,199200.0,4.658,4.658,4.6264,4.6422,199200.0
2006-08-10 15:00:00,5.88,5.88,5.85,5.87,244000.0,4.6422,4.6422,4.6185,4.6343,244000.0
2006-08-10 15:30:00,5.86,5.9,5.86,5.88,613600.0,4.6264,4.658,4.6264,4.6422,613600.0
2006-08-11 09:30:00,5.88,5.9,5.84,5.87,273600.0,4.6422,4.658,4.6106,4.6343,273600.0
2006-08-11 10:00:00,5.86,5.87,5.82,5.87,158800.0,4.6264,4.6343,4.5948,4.6343,158800.0
2006-08-11 10:30:00,5.86,5.87,5.84,5.85,140800.0,4.6264,4.6343,4.6106,4.6185,140800.0
2006-08-11 11:00:00,5.84,5.84,5.82,5.82,91600.0,4.6106,4.6106,4.5948,4.5948,91600.0
2006-08-11 11:30:00,5.82,5.83,5.78,5.78,163200.0,4.5948,4.6027,4.5632,4.5632,163200.0
2006-08-11 12:00:00,5.78,5.79,5.78,5.79,143200.0,4.5632,4.5711,4.5632,4.5711,143200.0
2006-08-11 12:30:00,5.79,5.79,5.78,5.79,104000.0,4.5711,4.5711,4.5632,4.5711,104000.0
2006-08-11 13:00:00,5.79,5.8,5.77,5.78,220000.0,4.5711,4.579,4.5553,4.5632,220000.0
2006-08-11 13:30:00,5.78,5.79,5.77,5.77,211600.0,4.5632,4.5711,4.5553,4.5553,211600.0
2006-08-11 14:00:00,5.77,5.78,5.76,5.76,482000.0,4.5553,4.5632,4.5474,4.5474,482000.0
2006-08-11 14:30:00,5.76,5.76,5.75,5.76,290800.0,4.5474,4.5474,4.5395,4.5474,290800.0
2006-08-11 15:00:00,5.76,5.76,5.74,5.75,340800.0,4.5474,4.5474,4.5316,4.5395,340800.0
2006-08-11 15:30:00,5.75,5.75,5.74,5.75,584800.0,4.5395,4.5395,4.5316,4.5395,584800.0
2006-08-14 09:30:00,5.76,5.8,5.74,5.75,364800.0,4.5474,4.579,4.5316,4.5395,364800.0
2006-08-14 10:00:00,5.75,5.75,5.74,5.75,233200.0,4.5395,4.5395,4.5316,4.5395,233200.0
2006-08-14 10:30:00,5.74,5.75,5.74,5.75,273600.0,4.5316,4.5395,4.5316,4.5395,273600.0
2006-08-14 11:00:00,5.75,5.78,5.75,5.76,454000.0,4.5395,4.5632,4.5395,4.5474,454000.0
2006-08-14 11:30:00,5.77,5.78,5.76,5.76,668800.0,4.5553,4.5632,4.5474,4.5474,668800.0
2006-08-14 12:00:00,5.76,5.76,5.73,5.75,256800.0,4.5474,4.5474,4.5237,4.5395,256800.0
2006-08-14 12:30:00,5.75,5.75,5.73,5.74,237200.0,4.5395,4.5395,4.5237,4.5316,237200.0
2006-08-14 13:00:00,5.74,5.74,5.72,5.72,472800.0,4.5316,4.5316,4.5158,4.5158,472800.0
2006-08-14 13:30:00,5.73,5.74,5.72,5.74,183200.0,4.5237,4.5316,4.5158,4.5316,183200.0
2006-08-14 14:00:00,5.74,5.74,5.73,5.74,220400.0,4.5316,4.5316,4.5237,4.5316,220400.0
2006-08-14 14:30:00,5.74,5.74,5.72,5.73,308800.0,4.5316,4.5316,4.5158,4.5237,308800.0
2006-08-14 15:00:00,5.72,5.74,5.7,5.73,1224800.0,4.5158,4.5316,4.5001,4.5237,1224800.0
2006-08-14 15:30:00,5.74,5.74,5.69,5.7,1380400.0,4.5316,4.5316,4.4922,4.5001,1380400.0
2006-08-15 09:30:00,5.8,5.8,5.7,5.79,990000.0,4.579,4.579,4.5001,4.5711,990000.0
2006-08-15 10:00:00,5.79,5.89,5.78,5.79,740800.0,4.5711,4.6501,4.5632,4.5711,740800.0
2006-08-15 10:30:00,5.79,5.81,5.79,5.81,536000.0,4.5711,4.5869,4.5711,4.5869,536000.0
2006-08-15 11:00:00,5.8,5.82,5.8,5.81,587600.0,4.579,4.5948,4.579,4.5869,587600.0
2006-08-15 11:30:00,5.81,5.83,5.81,5.83,276400.0,4.5869,4.6027,4.5869,4.6027,276400.0
2006-08-15 12:00:00,5.83,5.84,5.82,5.83,250000.0,4.6027,4.6106,4.5948,4.6027,250000.0
2006-08-15 12:30:00,5.83,5.85,5.83,5.84,235600.0,4.6027,4.6185,4.6027,4.6106,235600.0
2006-08-15 13:00:00,5.83,5.85,5.82,5.84,224800.0,4.6027,4.6185,4.5948,4.6106,224800.0
2006-08-15 13:30:00,5.84,5.84,5.83,5.83,287200.0,4.6106,4.6106,4.6027,4.6027,287200.0
2006-08-15 14:00:00,5.83,5.87,5.83,5.86,469600.0,4.6027,4.6343,4.6027,4.6264,469600.0
2006-08-15 14:30:00,5.86,5.89,5.83,5.89,995200.0,4.6264,4.6501,4.6027,4.6501,995200.0
2006-08-15 15:00:00,5.89,5.93,5.89,5.93,1068800.0,4.6501,4.6816,4.6501,4.6816,1068800.0
2006-08-15 15:30:00,5.93,5.93,5.88,5.9,1530000.0,4.6816,4.6816,4.6422,4.658,1530000.0
2006-08-16 09:30:00,5.66,5.88,5.65,5.69,2710400.0,4.4685,4.6422,4.4606,4.4922,2710400.0
2006-08-16 10:00:00,5.7,5.7,5.53,5.65,2528000.0,4.5001,4.5001,4.3658,4.4606,2528000.0
2006-08-16 10:30:00,5.65,5.7,5.62,5.65,2522000.0,4.4606,4.5001,4.4369,4.4606,2522000.0
2006-08-16 11:00:00,5.65,5.69,5.64,5.67,2367600.0,4.4606,4.4922,4.4527,4.4764,2367600.0
2006-08-16 11:30:00,5.67,5.78,5.65,5.75,2151600.0,4.4764,4.5632,4.4606,4.5395,2151600.0
2006-08-16 12:00:00,5.76,5.83,5.74,5.81,790400.0,4.5474,4.6027,4.5316,4.5869,790400.0
2006-08-16 12:30:00,5.81,5.83,5.78,5.8,612000.0,4.5869,4.6027,4.5632,4.579,612000.0
2006-08-16 13:00:00,5.79,5.81,5.77,5.78,1148000.0,4.5711,4.5869,4.5553,4.5632,1148000.0
2006-08-16 13:30:00,5.78,5.79,5.77,5.77,978400.0,4.5632,4.5711,4.5553,4.5553,978400.0
2006-08-16 14:00:00,5.77,5.78,5.75,5.78,330000.0,4.5553,4.5632,4.5395,4.5632,330000.0
2006-08-16 14:30:00,5.78,5.78,5.77,5.78,946400.0,4.5632,4.5632,4.5553,4.5632,946400.0
2006-08-16 15:00:00,5.78,5.82,5.78,5.8,1034400.0,4.5632,4.5948,4.5632,4.579,1034400.0
2006-08-16 15:30:00,5.8,5.88,5.8,5.87,2000800.0,4.579,4.6422,4.579,4.6343,2000800.0
2006-08-17 09:30:00,5.84,5.86,5.81,5.86,902000.0,4.6106,4.6264,4.5869,4.6264,902000.0
2006-08-17 10:00:00,5.86,5.92,5.84,5.89,712000.0,4.6264,4.6737,4.6106,4.6501,712000.0
2006-08-17 10:30:00,5.9,5.99,5.89,5.95,1245600.0,4.658,4.729,4.6501,4.6974,1245600.0
2006-08-17 11:00:00,5.95,5.95,5.92,5.93,413200.0,4.6974,4.6974,4.6737,4.6816,413200.0
2006-08-17 11:30:00,5.93,5.94,5.93,5.93,354400.0,4.6816,4.6895,4.6816,4.6816,354400.0
2006-08-17 12:00:00,5.93,5.94,5.93,5.93,550800.0,4.6816,4.6895,4.6816,4.6816,550800.0
2006-08-17 12:30:00,5.93,5.94,5.93,5.93,312800.0,4.6816,4.6895,4.6816,4.6816,312800.0
2006-08-17 13:00:00,5.93,5.94,5.92,5.94,439200.0,4.6816,4.6895,4.6737,4.6895,439200.0
2006-08-17 13:30:00,5.93,5.94,5.9,5.9,502000.0,4.6816,4.6895,4.658,4.658,502000.0
2006-08-17 14:00:00,5.9,5.9,5.87,5.88,600800.0,4.658,4.658,4.6343,4.6422,600800.0
2006-08-17 14:30:00,5.88,5.88,5.87,5.88,687600.0,4.6422,4.6422,4.6343,4.6422,687600.0
2006-08-17 15:00:00,5.87,5.88,5.86,5.88,1408800.0,4.6343,4.6422,4.6264,4.6422,1408800.0
2006-08-17 15:30:00,5.88,5.93,5.87,5.9,1327600.0,4.6422,4.6816,4.6343,4.658,1327600.0
2006-08-18 09:30:00,5.97,6.0,5.85,5.86,3585600.0,4.7132,4.7369,4.6185,4.6264,3585600.0
2006-08-18 10:00:00,5.87,5.94,5.85,5.93,1696000.0,4.6343,4.6895,4.6185,4.6816,1696000.0
2006-08-18 10:30:00,5.93,6.06,5.92,6.06,1209200.0,4.6816,4.7843,4.6737,4.7843,1209200.0
2006-08-18 11:00:00,6.06,6.09,6.05,6.06,911200.0,4.7843,4.808,4.7764,4.7843,911200.0
2006-08-18 11:30:00,6.06,6.08,6.01,6.04,1265200.0,4.7843,4.8001,4.7448,4.7685,1265200.0
2006-08-18 12:00:00,6.04,6.05,5.98,5.99,455600.0,4.7685,4.7764,4.7211,4.729,455600.0
2006-08-18 12:30:00,5.99,6.04,5.99,6.02,282800.0,4.729,4.7685,4.729,4.7527,282800.0
2006-08-18 13:00:00,6.02,6.03,5.99,5.99,140800.0,4.7527,4.7606,4.729,4.729,140800.0
2006-08-18 13:30:00,5.99,6.0,5.97,5.97,216000.0,4.729,4.7369,4.7132,4.7132,216000.0
2006-08-18 14:00:00,5.97,5.97,5.95,5.95,310400.0,4.7132,4.7132,4.6974,4.6974,310400.0
2006-08-18 14:30:00,5.95,5.97,5.95,5.95,384000.0,4.6974,4.7132,4.6974,4.6974,384000.0
2006-08-18 15:00:00,5.95,5.97,5.95,5.97,417600.0,4.6974,4.7132,4.6974,4.7132,417600.0
2006-08-18 15:30:00,5.97,5.99,5.95,5.97,1004800.0,4.7132,4.729,4.6974,4.7132,1004800.0
2006-08-21 09:30:00,5.94,5.95,5.88,5.94,243600.0,4.6895,4.6974,4.6422,4.6895,243600.0
2006-08-21 10:00:00,5.94,5.96,5.92,5.94,730400.0,4.6895,4.7053,4.6737,4.6895,730400.0
2006-08-21 10:30:00,5.94,5.95,5.93,5.93,162400.0,4.6895,4.6974,4.6816,4.6816,162400.0
2006-08-21 11:00:00,5.94,5.95,5.92,5.94,649600.0,4.6895,4.6974,4.6737,4.6895,649600.0
2006-08-21 11:30:00,5.94,5.94,5.91,5.91,116400.0,4.6895,4.6895,4.6658,4.6658,116400.0
2006-08-21 12:00:00,5.92,5.94,5.91,5.94,132800.0,4.6737,4.6895,4.6658,4.6895,132800.0
2006-08-21 12:30:00,5.94,5.95,5.94,5.95,132400.0,4.6895,4.6974,4.6895,4.6974,132400.0
2006-08-21 13:00:00,5.95,5.95,5.93,5.93,137200.0,4.6974,4.6974,4.6816,4.6816,137200.0
2006-08-21 13:30:00,5.93,5.96,5.93,5.95,122800.0,4.6816,4.7053,4.6816,4.6974,122800.0
2006-08-21 14:00:00,5.96,5.96,5.94,5.96,134400.0,4.7053,4.7053,4.6895,4.7053,134400.0
2006-08-21 14:30:00,5.96,5.96,5.93,5.93,367200.0,4.7053,4.7053,4.6816,4.6816,367200.0
2006-08-21 15:00:00,5.93,5.94,5.92,5.94,216400.0,4.6816,4.6895,4.6737,4.6895,216400.0
2006-08-21 15:30:00,5.93,5.94,5.91,5.91,505200.0,4.6816,4.6895,4.6658,4.6658,505200.0
2006-08-22 09:30:00,5.95,5.95,5.87,5.91,371600.0,4.6974,4.6974,4.6343,4.6658,371600.0
2006-08-22 10:00:00,5.91,5.94,5.9,5.93,184800.0,4.6658,4.6895,4.658,4.6816,184800.0
2006-08-22 10:30:00,5.93,5.93,5.91,5.91,202400.0,4.6816,4.6816,4.6658,4.6658,202400.0
2006-08-22 11:00:00,5.92,5.92,5.9,5.92,324000.0,4.6737,4.6737,4.658,4.6737,324000.0
2006-08-22 11:30:00,5.92,5.93,5.91,5.91,683600.0,4.6737,4.6816,4.6658,4.6658,683600.0
2006-08-22 12:00:00,5.91,5.91,5.9,5.9,336800.0,4.6658,4.6658,4.658,4.658,336800.0
2006-08-22 12:30:00,5.9,5.91,5.9,5.91,169600.0,4.658,4.6658,4.658,4.6658,169600.0
2006-08-22 13:00:00,5.91,5.91,5.88,5.9,288000.0,4.6658,4.6658,4.6422,4.658,288000.0
2006-08-22 13:30:00,5.9,5.91,5.88,5.91,249600.0,4.658,4.6658,4.6422,4.6658,249600.0
2006-08-22 14:00:00,5.91,5.92,5.9,5.9,155200.0,4.6658,4.6737,4.658,4.658,155200.0
2006-08-22 14:30:00,5.9,5.93,5.9,5.93,192800.0,4.658,4.6816,4.658,4.6816,192800.0
2006-08-22 15:00:00,5.92,5.94,5.9,5.9,304400.0,4.6737,4.6895,4.658,4.658,304400.0
2006-08-22 15:30:00,5.9,5.94,5.89,5.93,725200.0,4.658,4.6895,4.6501,4.6816,725200.0
2006-08-23 09:30:00,5.96,5.97,5.88,5.92,726000.0,4.7053,4.7132,4.6422,4.6737,726000.0
2006-08-23 10:00:00,5.92,5.94,5.9,5.92,424000.0,4.6737,4.6895,4.658,4.6737,424000.0
2006-08-23 10:30:00,5.92,5.92,5.91,5.92,315600.0,4.6737,4.6737,4.6658,4.6737,315600.0
2006-08-23 11:00:00,5.92,5.92,5.92,5.92,1256000.0,4.6737,4.6737,4.6737,4.6737,1256000.0
2006-08-23 11:30:00,5.92,5.92,5.92,5.92,149200.0,4.6737,4.6737,4.6737,4.6737,149200.0
2006-08-23 12:00:00,5.92,5.92,5.91,5.92,114000.0,4.6737,4.6737,4.6658,4.6737,114000.0
2006-08-23 12:30:00,5.92,5.93,5.91,5.92,202800.0,4.6737,4.6816,4.6658,4.6737,202800.0
2006-08-23 13:00:00,5.92,5.92,5.91,5.92,157600.0,4.6737,4.6737,4.6658,4.6737,157600.0
2006-08-23 13:30:00,5.92,5.92,5.91,5.92,357600.0,4.6737,4.6737,4.6658,4.6737,357600.0
2006-08-23 14:00:00,5.92,5.93,5.91,5.92,222400.0,4.6737,4.6816,4.6658,4.6737,222400.0
2006-08-23 14:30:00,5.92,5.92,5.91,5.92,429600.0,4.6737,4.6737,4.6658,4.6737,429600.0
2006-08-23 15:00:00,5.92,5.92,5.91,5.91,575600.0,4.6737,4.6737,4.6658,4.6658,575600.0
2006-08-23 15:30:00,5.91,5.93,5.91,5.93,640400.0,4.6658,4.6816,4.6658,4.6816,640400.0
2006-08-24 09:30:00,5.96,5.98,5.88,5.88,1107200.0,4.7053,4.7211,4.6422,4.6422,1107200.0
2006-08-24 10:00:00,5.88,5.9,5.87,5.88,752000.0,4.6422,4.658,4.6343,4.6422,752000.0
2006-08-24 10:30:00,5.88,5.89,5.87,5.88,600400.0,4.6422,4.6501,4.6343,4.6422,600400.0
2006-08-24 11:00:00,5.88,5.89,5.88,5.88,417600.0,4.6422,4.6501,4.6422,4.6422,417600.0
2006-08-24 11:30:00,5.88,5.89,5.88,5.89,235200.0,4.6422,4.6501,4.6422,4.6501,235200.0
2006-08-24 12:00:00,5.89,5.89,5.88,5.88,295200.0,4.6501,4.6501,4.6422,4.6422,295200.0
2006-08-24 12:30:00,5.88,5.88,5.86,5.87,816000.0,4.6422,4.6422,4.6264,4.6343,816000.0
2006-08-24 13:00:00,5.88,5.89,5.87,5.88,699600.0,4.6422,4.6501,4.6343,4.6422,699600.0
2006-08-24 13:30:00,5.88,5.91,5.88,5.91,282800.0,4.6422,4.6658,4.6422,4.6658,282800.0
2006-08-24 14:00:00,5.9,5.93,5.9,5.92,366800.0,4.658,4.6816,4.658,4.6737,366800.0
2006-08-24 14:30:00,5.91,5.92,5.9,5.91,236400.0,4.6658,4.6737,4.658,4.6658,236400.0
2006-08-24 15:00:00,5.91,5.91,5.89,5.9,444800.0,4.6658,4.6658,4.6501,4.658,444800.0
2006-08-24 15:30:00,5.9,5.93,5.89,5.92,905200.0,4.658,4.6816,4.6501,4.6737,905200.0
2006-08-25 09:30:00,5.88,5.94,5.84,5.93,512000.0,4.6422,4.6895,4.6106,4.6816,512000.0
2006-08-25 10:00:00,5.92,5.96,5.89,5.9,870400.0,4.6737,4.7053,4.6501,4.658,870400.0
2006-08-25 10:30:00,5.9,5.9,5.89,5.9,189200.0,4.658,4.658,4.6501,4.658,189200.0
2006-08-25 11:00:00,5.9,5.91,5.9,5.9,479200.0,4.658,4.6658,4.658,4.658,479200.0
2006-08-25 11:30:00,5.9,5.91,5.9,5.9,226800.0,4.658,4.6658,4.658,4.658,226800.0
2006-08-25 12:00:00,5.9,5.92,5.9,5.91,243600.0,4.658,4.6737,4.658,4.6658,243600.0
2006-08-25 12:30:00,5.91,5.91,5.9,5.9,188800.0,4.6658,4.6658,4.658,4.658,188800.0
2006-08-25 13:00:00,5.91,5.91,5.9,5.91,174400.0,4.6658,4.6658,4.658,4.6658,174400.0
2006-08-25 13:30:00,5.91,5.93,5.91,5.93,187600.0,4.6658,4.6816,4.6658,4.6816,187600.0
2006-08-25 14:00:00,5.93,5.94,5.93,5.93,310000.0,4.6816,4.6895,4.6816,4.6816,310000.0
2006-08-25 14:30:00,5.93,5.94,5.93,5.93,175200.0,4.6816,4.6895,4.6816,4.6816,175200.0
2006-08-25 15:00:00,5.93,5.93,5.91,5.92,256000.0,4.6816,4.6816,4.6658,4.6737,256000.0
2006-08-25 15:30:00,5.92,5.95,5.92,5.92,676400.0,4.6737,4.6974,4.6737,4.6737,676400.0
2006-08-28 09:30:00,5.91,5.97,5.89,5.95,319600.0,4.6658,4.7132,4.6501,4.6974,319600.0
2006-08-28 10:00:00,5.96,5.97,5.92,5.94,827600.0,4.7053,4.7132,4.6737,4.6895,827600.0
2006-08-28 10:30:00,5.93,5.95,5.92,5.93,299600.0,4.6816,4.6974,4.6737,4.6816,299600.0
2006-08-28 11:00:00,5.93,5.93,5.91,5.92,489600.0,4.6816,4.6816,4.6658,4.6737,489600.0
2006-08-28 11:30:00,5.92,5.94,5.9,5.93,481200.0,4.6737,4.6895,4.658,4.6816,481200.0
2006-08-28 12:00:00,5.93,5.94,5.92,5.93,261200.0,4.6816,4.6895,4.6737,4.6816,261200.0
2006-08-28 12:30:00,5.93,5.94,5.93,5.93,200800.0,4.6816,4.6895,4.6816,4.6816,200800.0
2006-08-28 13:00:00,5.93,5.94,5.93,5.94,171600.0,4.6816,4.6895,4.6816,4.6895,171600.0
2006-08-28 13:30:00,5.94,5.94,5.92,5.94,242400.0,4.6895,4.6895,4.6737,4.6895,242400.0
2006-08-28 14:00:00,5.94,5.96,5.94,5.96,277600.0,4.6895,4.7053,4.6895,4.7053,277600.0
2006-08-28 14:30:00,5.96,5.96,5.95,5.96,190800.0,4.7053,4.7053,4.6974,4.7053,190800.0
2006-08-28 15:00:00,5.96,5.96,5.94,5.95,208400.0,4.7053,4.7053,4.6895,4.6974,208400.0
2006-08-28 15:30:00,5.95,5.96,5.93,5.94,566800.0,4.6974,4.7053,4.6816,4.6895,566800.0
2006-08-29 09:30:00,5.93,5.99,5.93,5.99,826400.0,4.6816,4.729,4.6816,4.729,826400.0
2006-08-29 10:00:00,5.98,5.99,5.93,5.95,674800.0,4.7211,4.729,4.6816,4.6974,674800.0
2006-08-29 10:30:00,5.95,5.97,5.94,5.97,279200.0,4.6974,4.7132,4.6895,4.7132,279200.0
2006-08-29 11:00:00,5.97,5.97,5.96,5.97,303600.0,4.7132,4.7132,4.7053,4.7132,303600.0
2006-08-29 11:30:00,5.97,5.97,5.95,5.95,172000.0,4.7132,4.7132,4.6974,4.6974,172000.0
2006-08-29 12:00:00,5.95,5.96,5.94,5.95,153200.0,4.6974,4.7053,4.6895,4.6974,153200.0
2006-08-29 12:30:00,5.95,5.95,5.94,5.94,101600.0,4.6974,4.6974,4.6895,4.6895,101600.0
2006-08-29 13:00:00,5.94,5.95,5.94,5.94,115200.0,4.6895,4.6974,4.6895,4.6895,115200.0
2006-08-29 13:30:00,5.94,5.94,5.93,5.93,136000.0,4.6895,4.6895,4.6816,4.6816,136000.0
2006-08-29 14:00:00,5.93,5.96,5.91,5.94,477200.0,4.6816,4.7053,4.6658,4.6895,477200.0
2006-08-29 14:30:00,5.95,5.95,5.94,5.95,296800.0,4.6974,4.6974,4.6895,4.6974,296800.0
2006-08-29 15:00:00,5.95,5.96,5.94,5.96,256400.0,4.6974,4.7053,4.6895,4.7053,256400.0
2006-08-29 15:30:00,5.96,5.97,5.94,5.94,640800.0,4.7053,4.7132,4.6895,4.6895,640800.0
2006-08-30 09:30:00,5.97,5.99,5.9,5.92,302000.0,4.725,4.7408,4.6696,4.6854,302000.0
2006-08-30 10:00:00,5.92,5.96,5.92,5.96,404800.0,4.6854,4.7171,4.6854,4.7171,404800.0
2006-08-30 10:30:00,5.96,5.96,5.93,5.96,459200.0,4.7171,4.7171,4.6933,4.7171,459200.0
2006-08-30 11:00:00,5.96,5.99,5.96,5.98,340000.0,4.7171,4.7408,4.7171,4.7329,340000.0
2006-08-30 11:30:00,5.99,5.99,5.95,5.96,190400.0,4.7408,4.7408,4.7092,4.7171,190400.0
2006-08-30 12:00:00,5.96,5.97,5.96,5.96,94000.0,4.7171,4.725,4.7171,4.7171,94000.0
2006-08-30 12:30:00,5.96,6.01,5.96,6.0,136000.0,4.7171,4.7567,4.7171,4.7487,136000.0
2006-08-30 13:00:00,6.0,6.01,5.98,6.0,156800.0,4.7487,4.7567,4.7329,4.7487,156800.0
2006-08-30 13:30:00,6.0,6.01,6.0,6.01,224400.0,4.7487,4.7567,4.7487,4.7567,224400.0
2006-08-30 14:00:00,6.01,6.01,6.0,6.0,95200.0,4.7567,4.7567,4.7487,4.7487,95200.0
2006-08-30 14:30:00,6.0,6.01,5.96,5.97,120800.0,4.7487,4.7567,4.7171,4.725,120800.0
2006-08-30 15:00:00,5.98,5.99,5.97,5.99,112800.0,4.7329,4.7408,4.725,4.7408,112800.0
2006-08-30 15:30:00,5.99,6.01,5.98,6.01,385200.0,4.7408,4.7567,4.7329,4.7567,385200.0
2006-08-31 09:30:00,6.01,6.23,6.01,6.13,606800.0,4.7567,4.9308,4.7567,4.8516,606800.0
2006-08-31 10:00:00,6.13,6.14,6.09,6.1,420000.0,4.8516,4.8595,4.82,4.8279,420000.0
2006-08-31 10:30:00,6.1,6.11,6.09,6.09,417600.0,4.8279,4.8358,4.82,4.82,417600.0
2006-08-31 11:00:00,6.09,6.15,6.08,6.09,786800.0,4.82,4.8675,4.8121,4.82,786800.0
2006-08-31 11:30:00,6.1,6.13,6.09,6.12,347600.0,4.8279,4.8516,4.82,4.8437,347600.0
2006-08-31 12:00:00,6.12,6.12,6.1,6.1,104000.0,4.8437,4.8437,4.8279,4.8279,104000.0
2006-08-31 12:30:00,6.1,6.12,6.1,6.11,160000.0,4.8279,4.8437,4.8279,4.8358,160000.0
2006-08-31 13:00:00,6.11,6.12,6.1,6.11,151600.0,4.8358,4.8437,4.8279,4.8358,151600.0
2006-08-31 13:30:00,6.11,6.11,6.1,6.1,223200.0,4.8358,4.8358,4.8279,4.8279,223200.0
2006-08-31 14:00:00,6.1,6.11,6.1,6.11,97600.0,4.8279,4.8358,4.8279,4.8358,97600.0
2006-08-31 14:30:00,6.11,6.16,6.1,6.11,607200.0,4.8358,4.8754,4.8279,4.8358,607200.0
2006-08-31 15:00:00,6.11,6.12,6.1,6.11,490800.0,4.8358,4.8437,4.8279,4.8358,490800.0
2006-08-31 15:30:00,6.11,6.14,6.11,6.12,866800.0,4.8358,4.8595,4.8358,4.8437,866800.0
2006-09-01 09:30:00,6.16,6.2,6.11,6.15,320800.0,4.8754,4.907,4.8358,4.8675,320800.0
2006-09-01 10:00:00,6.15,6.15,6.09,6.12,245600.0,4.8675,4.8675,4.82,4.8437,245600.0
2006-09-01 10:30:00,6.1,6.15,6.1,6.14,166800.0,4.8279,4.8675,4.8279,4.8595,166800.0
2006-09-01 11:00:00,6.14,6.16,6.13,6.14,164800.0,4.8595,4.8754,4.8516,4.8595,164800.0
2006-09-01 11:30:00,6.14,6.16,6.14,6.16,98000.0,4.8595,4.8754,4.8595,4.8754,98000.0
2006-09-01 12:00:00,6.16,6.17,6.14,6.16,154800.0,4.8754,4.8833,4.8595,4.8754,154800.0
2006-09-01 12:30:00,6.17,6.18,6.16,6.17,204000.0,4.8833,4.8912,4.8754,4.8833,204000.0
2006-09-01 13:00:00,6.17,6.2,6.17,6.19,313600.0,4.8833,4.907,4.8833,4.8991,313600.0
2006-09-01 13:30:00,6.19,6.22,6.19,6.22,220400.0,4.8991,4.9229,4.8991,4.9229,220400.0
2006-09-01 14:00:00,6.22,6.22,6.21,6.22,179600.0,4.9229,4.9229,4.915,4.9229,179600.0
2006-09-01 14:30:00,6.22,6.22,6.21,6.21,398800.0,4.9229,4.9229,4.915,4.915,398800.0
2006-09-01 15:00:00,6.21,6.22,6.21,6.22,365200.0,4.915,4.9229,4.915,4.9229,365200.0
2006-09-01 15:30:00,6.22,6.23,6.21,6.23,630800.0,4.9229,4.9308,4.915,4.9308,630800.0
2006-09-05 09:30:00,6.2,6.23,6.17,6.19,435600.0,4.907,4.9308,4.8833,4.8991,435600.0
2006-09-05 10:00:00,6.19,6.21,6.17,6.18,301200.0,4.8991,4.915,4.8833,4.8912,301200.0
2006-09-05 10:30:00,6.18,6.18,6.13,6.16,295600.0,4.8912,4.8912,4.8516,4.8754,295600.0
2006-09-05 11:00:00,6.16,6.18,6.15,6.16,258800.0,4.8754,4.8912,4.8675,4.8754,258800.0
2006-09-05 11:30:00,6.16,6.17,6.15,6.15,254000.0,4.8754,4.8833,4.8675,4.8675,254000.0
2006-09-05 12:00:00,6.15,6.17,6.14,6.15,364400.0,4.8675,4.8833,4.8595,4.8675,364400.0
2006-09-05 12:30:00,6.15,6.16,6.13,6.15,314800.0,4.8675,4.8754,4.8516,4.8675,314800.0
2006-09-05 13:00:00,6.16,6.16,6.12,6.13,276800.0,4.8754,4.8754,4.8437,4.8516,276800.0
2006-09-05 13:30:00,6.12,6.13,6.12,6.13,228000.0,4.8437,4.8516,4.8437,4.8516,228000.0
2006-09-05 14:00:00,6.13,6.15,6.12,6.12,242400.0,4.8516,4.8675,4.8437,4.8437,242400.0
2006-09-05 14:30:00,6.12,6.12,6.1,6.12,195600.0,4.8437,4.8437,4.8279,4.8437,195600.0
2006-09-05 15:00:00,6.12,6.13,6.1,6.13,182800.0,4.8437,4.8516,4.8279,4.8516,182800.0
2006-09-05 15:30:00,6.13,6.16,6.13,6.16,411200.0,4.8516,4.8754,4.8516,4.8754,411200.0
2006-09-06 09:30:00,6.1,6.12,6.07,6.1,294400.0,4.8279,4.8437,4.8041,4.8279,294400.0
2006-09-06 10:00:00,6.11,6.14,6.1,6.13,120800.0,4.8358,4.8595,4.8279,4.8516,120800.0
2006-09-06 10:30:00,6.13,6.13,6.09,6.09,378400.0,4.8516,4.8516,4.82,4.82,378400.0
2006-09-06 11:00:00,6.09,6.1,6.09,6.09,92800.0,4.82,4.8279,4.82,4.82,92800.0
2006-09-06 11:30:00,6.09,6.09,6.05,6.06,180400.0,4.82,4.82,4.7883,4.7962,180400.0
2006-09-06 12:00:00,6.06,6.07,6.06,6.07,56000.0,4.7962,4.8041,4.7962,4.8041,56000.0
2006-09-06 12:30:00,6.07,6.09,6.07,6.09,63600.0,4.8041,4.82,4.8041,4.82,63600.0
2006-09-06 13:00:00,6.09,6.09,6.08,6.09,103200.0,4.82,4.82,4.8121,4.82,103200.0
2006-09-06 13:30:00,6.09,6.1,6.09,6.1,102800.0,4.82,4.8279,4.82,4.8279,102800.0
2006-09-06 14:00:00,6.1,6.11,6.09,6.11,275600.0,4.8279,4.8358,4.82,4.8358,275600.0
2006-09-06 14:30:00,6.11,6.11,6.09,6.09,288400.0,4.8358,4.8358,4.82,4.82,288400.0
2006-09-06 15:00:00,6.09,6.09,6.07,6.08,467600.0,4.82,4.82,4.8041,4.8121,467600.0
2006-09-06 15:30:00,6.08,6.11,6.08,6.1,561600.0,4.8121,4.8358,4.8121,4.8279,561600.0
2006-09-07 09:30:00,6.06,6.13,6.05,6.08,228800.0,4.7962,4.8516,4.7883,4.8121,228800.0
2006-09-07 10:00:00,6.07,6.08,6.01,6.04,242400.0,4.8041,4.8121,4.7567,4.7804,242400.0
2006-09-07 10:30:00,6.04,6.06,6.02,6.05,167600.0,4.7804,4.7962,4.7646,4.7883,167600.0
2006-09-07 11:00:00,6.05,6.06,6.03,6.06,261200.0,4.7883,4.7962,4.7725,4.7962,261200.0
2006-09-07 11:30:00,6.06,6.09,6.06,6.09,134000.0,4.7962,4.82,4.7962,4.82,134000.0
2006-09-07 12:00:00,6.08,6.11,6.07,6.07,194400.0,4.8121,4.8358,4.8041,4.8041,194400.0
2006-09-07 12:30:00,6.07,6.07,6.03,6.03,146000.0,4.8041,4.8041,4.7725,4.7725,146000.0
2006-09-07 13:00:00,6.03,6.04,6.01,6.03,144400.0,4.7725,4.7804,4.7567,4.7725,144400.0
2006-09-07 13:30:00,6.03,6.09,6.03,6.07,204800.0,4.7725,4.82,4.7725,4.8041,204800.0
2006-09-07 14:00:00,6.06,6.1,6.06,6.09,216800.0,4.7962,4.8279,4.7962,4.82,216800.0
2006-09-07 14:30:00,6.08,6.11,6.08,6.11,232000.0,4.8121,4.8358,4.8121,4.8358,232000.0
2006-09-07 15:00:00,6.11,6.11,6.08,6.1,267200.0,4.8358,4.8358,4.8121,4.8279,267200.0
2006-09-07 15:30:00,6.09,6.1,6.04,6.06,352000.0,4.82,4.8279,4.7804,4.7962,352000.0
2006-09-08 09:30:00,6.1,6.13,6.02,6.06,323600.0,4.8279,4.8516,4.7646,4.7962,323600.0
2006-09-08 10:00:00,6.06,6.12,6.06,6.11,68000.0,4.7962,4.8437,4.7962,4.8358,68000.0
2006-09-08 10:30:00,6.12,6.18,6.11,6.18,130000.0,4.8437,4.8912,4.8358,4.8912,130000.0
2006-09-08 11:00:00,6.19,6.19,6.17,6.18,142000.0,4.8991,4.8991,4.8833,4.8912,142000.0
2006-09-08 11:30:00,6.18,6.21,6.18,6.2,117200.0,4.8912,4.915,4.8912,4.907,117200.0
2006-09-08 12:00:00,6.2,6.21,6.19,6.19,129200.0,4.907,4.915,4.8991,4.8991,129200.0
2006-09-08 12:30:00,6.19,6.21,6.19,6.2,393600.0,4.8991,4.915,4.8991,4.907,393600.0
2006-09-08 13:00:00,6.2,6.22,6.2,6.22,65600.0,4.907,4.9229,4.907,4.9229,65600.0
2006-09-08 13:30:00,6.22,6.25,6.21,6.24,127200.0,4.9229,4.9466,4.915,4.9387,127200.0
2006-09-08 14:00:00,6.24,6.28,6.24,6.25,810400.0,4.9387,4.9704,4.9387,4.9466,810400.0
2006-09-08 14:30:00,6.25,6.29,6.25,6.26,326000.0,4.9466,4.9783,4.9466,4.9545,326000.0
2006-09-08 15:00:00,6.26,6.27,6.23,6.27,175200.0,4.9545,4.9624,4.9308,4.9624,175200.0
2006-09-08 15:30:00,6.27,6.27,6.24,6.25,354400.0,4.9624,4.9624,4.9387,4.9466,354400.0
2006-09-11 09:30:00,6.15,6.21,6.14,6.18,381200.0,4.8675,4.915,4.8595,4.8912,381200.0
2006-09-11 10:00:00,6.19,6.21,6.18,6.21,381600.0,4.8991,4.915,4.8912,4.915,381600.0
2006-09-11 10:30:00,6.21,6.23,6.2,6.21,699600.0,4.915,4.9308,4.907,4.915,699600.0
2006-09-11 11:00:00,6.21,6.27,6.2,6.27,484800.0,4.915,4.9624,4.907,4.9624,484800.0
2006-09-11 11:30:00,6.27,6.28,6.27,6.28,308400.0,4.9624,4.9704,4.9624,4.9704,308400.0
2006-09-11 12:00:00,6.28,6.38,6.28,6.37,366800.0,4.9704,5.0495,4.9704,5.0416,366800.0
2006-09-11 12:30:00,6.37,6.38,6.36,6.36,259200.0,5.0416,5.0495,5.0337,5.0337,259200.0
2006-09-11 13:00:00,6.36,6.42,6.36,6.41,256400.0,5.0337,5.0812,5.0337,5.0732,256400.0
2006-09-11 13:30:00,6.41,6.41,6.36,6.36,178400.0,5.0732,5.0732,5.0337,5.0337,178400.0
2006-09-11 14:00:00,6.36,6.36,6.33,6.33,146400.0,5.0337,5.0337,5.0099,5.0099,146400.0
2006-09-11 14:30:00,6.33,6.35,6.32,6.34,292400.0,5.0099,5.0258,5.002,5.0178,292400.0
2006-09-11 15:00:00,6.34,6.35,6.31,6.33,251600.0,5.0178,5.0258,4.9941,5.0099,251600.0
2006-09-11 15:30:00,6.33,6.33,6.31,6.32,609200.0,5.0099,5.0099,4.9941,5.002,609200.0
2006-09-12 09:30:00,6.3,6.35,6.28,6.33,220000.0,4.9862,5.0258,4.9704,5.0099,220000.0
2006-09-12 10:00:00,6.33,6.41,6.32,6.41,170000.0,5.0099,5.0732,5.002,5.0732,170000.0
2006-09-12 10:30:00,6.41,6.41,6.38,6.38,378400.0,5.0732,5.0732,5.0495,5.0495,378400.0
2006-09-12 11:00:00,6.39,6.42,6.38,6.42,301600.0,5.0574,5.0812,5.0495,5.0812,301600.0
2006-09-12 11:30:00,6.42,6.42,6.4,6.4,274400.0,5.0812,5.0812,5.0653,5.0653,274400.0
2006-09-12 12:00:00,6.4,6.4,6.38,6.4,249600.0,5.0653,5.0653,5.0495,5.0653,249600.0
2006-09-12 12:30:00,6.4,6.43,6.4,6.43,206800.0,5.0653,5.0891,5.0653,5.0891,206800.0
2006-09-12 13:00:00,6.43,6.43,6.4,6.41,259600.0,5.0891,5.0891,5.0653,5.0732,259600.0
2006-09-12 13:30:00,6.41,6.47,6.4,6.43,581200.0,5.0732,5.1207,5.0653,5.0891,581200.0
2006-09-12 14:00:00,6.43,6.47,6.41,6.47,331200.0,5.0891,5.1207,5.0732,5.1207,331200.0
2006-09-12 14:30:00,6.47,6.47,6.45,6.45,377600.0,5.1207,5.1207,5.1049,5.1049,377600.0
2006-09-12 15:00:00,6.45,6.45,6.43,6.44,293200.0,5.1049,5.1049,5.0891,5.097,293200.0
2006-09-12 15:30:00,6.44,6.45,6.4,6.43,796400.0,5.097,5.1049,5.0653,5.0891,796400.0
2006-09-13 09:30:00,6.17,6.36,6.15,6.3,939200.0,4.8833,5.0337,4.8675,4.9862,939200.0
2006-09-13 10:00:00,6.3,6.3,6.26,6.27,494800.0,4.9862,4.9862,4.9545,4.9624,494800.0
2006-09-13 10:30:00,6.27,6.28,6.23,6.24,564000.0,4.9624,4.9704,4.9308,4.9387,564000.0
2006-09-13 11:00:00,6.24,6.26,6.24,6.25,351200.0,4.9387,4.9545,4.9387,4.9466,351200.0
2006-09-13 11:30:00,6.25,6.26,6.23,6.25,232800.0,4.9466,4.9545,4.9308,4.9466,232800.0
2006-09-13 12:00:00,6.25,6.25,6.24,6.25,250800.0,4.9466,4.9466,4.9387,4.9466,250800.0
2006-09-13 12:30:00,6.25,6.26,6.24,6.26,351600.0,4.9466,4.9545,4.9387,4.9545,351600.0
2006-09-13 13:00:00,6.25,6.26,6.24,6.24,158000.0,4.9466,4.9545,4.9387,4.9387,158000.0
2006-09-13 13:30:00,6.24,6.24,6.23,6.23,224000.0,4.9387,4.9387,4.9308,4.9308,224000.0
2006-09-13 14:00:00,6.23,6.25,6.23,6.23,389200.0,4.9308,4.9466,4.9308,4.9308,389200.0
2006-09-13 14:30:00,6.23,6.23,6.21,6.23,432000.0,4.9308,4.9308,4.915,4.9308,432000.0
2006-09-13 15:00:00,6.23,6.25,6.22,6.25,444400.0,4.9308,4.9466,4.9229,4.9466,444400.0
2006-09-13 15:30:00,6.25,6.28,6.25,6.28,678000.0,4.9466,4.9704,4.9466,4.9704,678000.0
2006-09-14 09:30:00,6.23,6.3,6.22,6.28,302400.0,4.9308,4.9862,4.9229,4.9704,302400.0
2006-09-14 10:00:00,6.28,6.3,6.27,6.28,261600.0,4.9704,4.9862,4.9624,4.9704,261600.0
2006-09-14 10:30:00,6.28,6.31,6.28,6.31,199600.0,4.9704,4.9941,4.9704,4.9941,199600.0
2006-09-14 11:00:00,6.31,6.41,6.31,6.4,622000.0,4.9941,5.0732,4.9941,5.0653,622000.0
2006-09-14 11:30:00,6.4,6.41,6.36,6.37,308800.0,5.0653,5.0732,5.0337,5.0416,308800.0
2006-09-14 12:00:00,6.37,6.38,6.35,6.37,334800.0,5.0416,5.0495,5.0258,5.0416,334800.0
2006-09-14 12:30:00,6.37,6.4,6.37,6.38,165600.0,5.0416,5.0653,5.0416,5.0495,165600.0
2006-09-14 13:00:00,6.38,6.4,6.37,6.39,164400.0,5.0495,5.0653,5.0416,5.0574,164400.0
2006-09-14 13:30:00,6.39,6.42,6.38,6.41,522800.0,5.0574,5.0812,5.0495,5.0732,522800.0
2006-09-14 14:00:00,6.41,6.44,6.41,6.44,262000.0,5.0732,5.097,5.0732,5.097,262000.0
2006-09-14 14:30:00,6.44,6.44,6.43,6.43,234400.0,5.097,5.097,5.0891,5.0891,234400.0
2006-09-14 15:00:00,6.43,6.43,6.4,6.42,522400.0,5.0891,5.0891,5.0653,5.0812,522400.0
2006-09-14 15:30:00,6.42,6.47,6.4,6.47,1184400.0,5.0812,5.1207,5.0653,5.1207,1184400.0
2006-09-15 09:30:00,6.54,6.64,6.5,6.53,8973200.0,5.1761,5.2553,5.1445,5.1682,8973200.0
2006-09-15 10:00:00,6.53,6.6,6.53,6.58,964800.0,5.1682,5.2236,5.1682,5.2078,964800.0
2006-09-15 10:30:00,6.58,6.59,6.52,6.54,442800.0,5.2078,5.2157,5.1603,5.1761,442800.0
2006-09-15 11:00:00,6.54,6.57,6.53,6.55,271600.0,5.1761,5.1999,5.1682,5.184,271600.0
2006-09-15 11:30:00,6.55,6.55,6.52,6.53,430800.0,5.184,5.184,5.1603,5.1682,430800.0
2006-09-15 12:00:00,6.53,6.53,6.49,6.5,448000.0,5.1682,5.1682,5.1366,5.1445,448000.0
2006-09-15 12:30:00,6.5,6.5,6.47,6.5,577600.0,5.1445,5.1445,5.1207,5.1445,577600.0
2006-09-15 13:00:00,6.5,6.53,6.49,6.51,266400.0,5.1445,5.1682,5.1366,5.1524,266400.0
2006-09-15 13:30:00,6.51,6.56,6.51,6.52,189200.0,5.1524,5.192,5.1524,5.1603,189200.0
2006-09-15 14:00:00,6.51,6.52,6.5,6.51,259600.0,5.1524,5.1603,5.1445,5.1524,259600.0
2006-09-15 14:30:00,6.51,6.53,6.5,6.5,219600.0,5.1524,5.1682,5.1445,5.1445,219600.0
2006-09-15 15:00:00,6.5,6.52,6.5,6.5,299600.0,5.1445,5.1603,5.1445,5.1445,299600.0
2006-09-15 15:30:00,6.5,6.52,6.48,6.49,751600.0,5.1445,5.1603,5.1286,5.1366,751600.0
2006-09-18 09:30:00,6.49,6.5,6.42,6.5,273600.0,5.1366,5.1445,5.0812,5.1445,273600.0
2006-09-18 10:00:00,6.49,6.53,6.49,6.49,652000.0,5.1366,5.1682,5.1366,5.1366,652000.0
2006-09-18 10:30:00,6.49,6.51,6.49,6.51,230000.0,5.1366,5.1524,5.1366,5.1524,230000.0
2006-09-18 11:00:00,6.51,6.52,6.5,6.51,1158000.0,5.1524,5.1603,5.1445,5.1524,1158000.0
2006-09-18 11:30:00,6.51,6.51,6.5,6.5,299600.0,5.1524,5.1524,5.1445,5.1445,299600.0
2006-09-18 12:00:00,6.5,6.51,6.48,6.49,214400.0,5.1445,5.1524,5.1286,5.1366,214400.0
2006-09-18 12:30:00,6.49,6.51,6.49,6.51,123600.0,5.1366,5.1524,5.1366,5.1524,123600.0
2006-09-18 13:00:00,6.5,6.51,6.49,6.5,74000.0,5.1445,5.1524,5.1366,5.1445,74000.0
2006-09-18 13:30:00,6.5,6.5,6.45,6.45,216800.0,5.1445,5.1445,5.1049,5.1049,216800.0
2006-09-18 14:00:00,6.45,6.47,6.44,6.47,174400.0,5.1049,5.1207,5.097,5.1207,174400.0
2006-09-18 14:30:00,6.46,6.5,6.45,6.5,267200.0,5.1128,5.1445,5.1049,5.1445,267200.0
2006-09-18 15:00:00,6.5,6.51,6.48,6.51,176000.0,5.1445,5.1524,5.1286,5.1524,176000.0
2006-09-18 15:30:00,6.51,6.52,6.48,6.5,332000.0,5.1524,5.1603,5.1286,5.1445,332000.0
2006-09-19 09:30:00,6.49,6.54,6.45,6.46,401200.0,5.1366,5.1761,5.1049,5.1128,401200.0
2006-09-19 10:00:00,6.46,6.48,6.44,6.46,218800.0,5.1128,5.1286,5.097,5.1128,218800.0
2006-09-19 10:30:00,6.46,6.47,6.42,6.43,212000.0,5.1128,5.1207,5.0812,5.0891,212000.0
2006-09-19 11:00:00,6.43,6.45,6.41,6.42,257200.0,5.0891,5.1049,5.0732,5.0812,257200.0
2006-09-19 11:30:00,6.41,6.41,6.35,6.36,406800.0,5.0732,5.0732,5.0258,5.0337,406800.0
2006-09-19 12:00:00,6.36,6.38,6.35,6.35,369600.0,5.0337,5.0495,5.0258,5.0258,369600.0
2006-09-19 12:30:00,6.35,6.38,6.35,6.38,144000.0,5.0258,5.0495,5.0258,5.0495,144000.0
2006-09-19 13:00:00,6.37,6.38,6.34,6.34,344400.0,5.0416,5.0495,5.0178,5.0178,344400.0
2006-09-19 13:30:00,6.35,6.36,6.34,6.35,353600.0,5.0258,5.0337,5.0178,5.0258,353600.0
2006-09-19 14:00:00,6.35,6.4,6.35,6.4,324800.0,5.0258,5.0653,5.0258,5.0653,324800.0
2006-09-19 14:30:00,6.4,6.43,6.38,6.38,278400.0,5.0653,5.0891,5.0495,5.0495,278400.0
2006-09-19 15:00:00,6.38,6.4,6.37,6.39,323200.0,5.0495,5.0653,5.0416,5.0574,323200.0
2006-09-19 15:30:00,6.39,6.42,6.39,6.39,946400.0,5.0574,5.0812,5.0574,5.0574,946400.0
2006-09-20 09:30:00,6.42,6.51,6.42,6.5,238800.0,5.0812,5.1524,5.0812,5.1445,238800.0
2006-09-20 10:00:00,6.49,6.51,6.48,6.51,324800.0,5.1366,5.1524,5.1286,5.1524,324800.0
2006-09-20 10:30:00,6.51,6.51,6.48,6.5,290000.0,5.1524,5.1524,5.1286,5.1445,290000.0
2006-09-20 11:00:00,6.5,6.51,6.49,6.5,321200.0,5.1445,5.1524,5.1366,5.1445,321200.0
2006-09-20 11:30:00,6.5,6.51,6.5,6.5,313600.0,5.1445,5.1524,5.1445,5.1445,313600.0
2006-09-20 12:00:00,6.5,6.5,6.47,6.5,196000.0,5.1445,5.1445,5.1207,5.1445,196000.0
2006-09-20 12:30:00,6.5,6.5,6.48,6.48,160000.0,5.1445,5.1445,5.1286,5.1286,160000.0
2006-09-20 13:00:00,6.49,6.51,6.48,6.5,87600.0,5.1366,5.1524,5.1286,5.1445,87600.0
2006-09-20 13:30:00,6.5,6.51,6.49,6.49,444800.0,5.1445,5.1524,5.1366,5.1366,444800.0
2006-09-20 14:00:00,6.49,6.51,6.43,6.46,517200.0,5.1366,5.1524,5.0891,5.1128,517200.0
2006-09-20 14:30:00,6.46,6.52,6.44,6.51,239600.0,5.1128,5.1603,5.097,5.1524,239600.0
2006-09-20 15:00:00,6.51,6.53,6.49,6.5,405600.0,5.1524,5.1682,5.1366,5.1445,405600.0
2006-09-20 15:30:00,6.5,6.51,6.49,6.5,506400.0,5.1445,5.1524,5.1366,5.1445,506400.0
2006-09-21 09:30:00,6.52,6.54,6.45,6.45,297200.0,5.1603,5.1761,5.1049,5.1049,297200.0
2006-09-21 10:00:00,6.45,6.45,6.39,6.42,284400.0,5.1049,5.1049,5.0574,5.0812,284400.0
2006-09-21 10:30:00,6.42,6.48,6.4,6.43,262400.0,5.0812,5.1286,5.0653,5.0891,262400.0
2006-09-21 11:00:00,6.43,6.47,6.43,6.44,255600.0,5.0891,5.1207,5.0891,5.097,255600.0
2006-09-21 11:30:00,6.44,6.49,6.44,6.48,158400.0,5.097,5.1366,5.097,5.1286,158400.0
2006-09-21 12:00:00,6.48,6.49,6.45,6.46,283200.0,5.1286,5.1366,5.1049,5.1128,283200.0
2006-09-21 12:30:00,6.46,6.48,6.41,6.42,166800.0,5.1128,5.1286,5.0732,5.0812,166800.0
2006-09-21 13:00:00,6.42,6.43,6.39,6.41,210000.0,5.0812,5.0891,5.0574,5.0732,210000.0
2006-09-21 13:30:00,6.41,6.43,6.39,6.42,210000.0,5.0732,5.0891,5.0574,5.0812,210000.0
2006-09-21 14:00:00,6.43,6.44,6.41,6.41,134000.0,5.0891,5.097,5.0732,5.0732,134000.0
2006-09-21 14:30:00,6.41,6.43,6.39,6.39,120400.0,5.0732,5.0891,5.0574,5.0574,120400.0
2006-09-21 15:00:00,6.39,6.42,6.38,6.42,182000.0,5.0574,5.0812,5.0495,5.0812,182000.0
2006-09-21 15:30:00,6.41,6.42,6.38,6.38,314000.0,5.0732,5.0812,5.0495,5.0495,314000.0
2006-09-22 09:30:00,6.41,6.43,6.35,6.38,282000.0,5.0732,5.0891,5.0258,5.0495,282000.0
2006-09-22 10:00:00,6.37,6.37,6.3,6.32,236000.0,5.0416,5.0416,4.9862,5.002,236000.0
2006-09-22 10:30:00,6.33,6.39,6.33,6.37,147200.0,5.0099,5.0574,5.0099,5.0416,147200.0
2006-09-22 11:00:00,6.37,6.4,6.36,6.36,172400.0,5.0416,5.0653,5.0337,5.0337,172400.0
2006-09-22 11:30:00,6.35,6.39,6.35,6.37,133600.0,5.0258,5.0574,5.0258,5.0416,133600.0
2006-09-22 12:00:00,6.37,6.37,6.36,6.37,115200.0,5.0416,5.0416,5.0337,5.0416,115200.0
2006-09-22 12:30:00,6.37,6.37,6.34,6.37,89600.0,5.0416,5.0416,5.0178,5.0416,89600.0
2006-09-22 13:00:00,6.37,6.4,6.37,6.4,119600.0,5.0416,5.0653,5.0416,5.0653,119600.0
2006-09-22 13:30:00,6.4,6.4,6.36,6.39,274800.0,5.0653,5.0653,5.0337,5.0574,274800.0
2006-09-22 14:00:00,6.38,6.38,6.34,6.35,249600.0,5.0495,5.0495,5.0178,5.0258,249600.0
2006-09-22 14:30:00,6.35,6.37,6.34,6.36,162000.0,5.0258,5.0416,5.0178,5.0337,162000.0
2006-09-22 15:00:00,6.36,6.39,6.36,6.39,284800.0,5.0337,5.0574,5.0337,5.0574,284800.0
2006-09-22 15:30:00,6.38,6.38,6.35,6.38,345200.0,5.0495,5.0495,5.0258,5.0495,345200.0
2006-09-25 09:30:00,6.41,6.44,6.37,6.43,241600.0,5.0732,5.097,5.0416,5.0891,241600.0
2006-09-25 10:00:00,6.42,6.43,6.34,6.35,271600.0,5.0812,5.0891,5.0178,5.0258,271600.0
2006-09-25 10:30:00,6.34,6.4,6.33,6.4,324000.0,5.0178,5.0653,5.0099,5.0653,324000.0
2006-09-25 11:00:00,6.4,6.45,6.38,6.44,372800.0,5.0653,5.1049,5.0495,5.097,372800.0
2006-09-25 11:30:00,6.44,6.46,6.4,6.42,278000.0,5.097,5.1128,5.0653,5.0812,278000.0
2006-09-25 12:00:00,6.41,6.47,6.41,6.47,320400.0,5.0732,5.1207,5.0732,5.1207,320400.0
2006-09-25 12:30:00,6.47,6.49,6.44,6.46,523200.0,5.1207,5.1366,5.097,5.1128,523200.0
2006-09-25 13:00:00,6.46,6.47,6.42,6.42,370400.0,5.1128,5.1207,5.0812,5.0812,370400.0
2006-09-25 13:30:00,6.42,6.46,6.42,6.44,120400.0,5.0812,5.1128,5.0812,5.097,120400.0
2006-09-25 14:00:00,6.44,6.48,6.43,6.47,112400.0,5.097,5.1286,5.0891,5.1207,112400.0
2006-09-25 14:30:00,6.47,6.49,6.44,6.45,445200.0,5.1207,5.1366,5.097,5.1049,445200.0
2006-09-25 15:00:00,6.46,6.47,6.45,6.46,710400.0,5.1128,5.1207,5.1049,5.1128,710400.0
2006-09-25 15:30:00,6.46,6.49,6.45,6.47,912800.0,5.1128,5.1366,5.1049,5.1207,912800.0
2006-09-26 09:30:00,6.43,6.52,6.43,6.51,465200.0,5.0891,5.1603,5.0891,5.1524,465200.0
2006-09-26 10:00:00,6.5,6.52,6.48,6.48,498800.0,5.1445,5.1603,5.1286,5.1286,498800.0
2006-09-26 10:30:00,6.48,6.51,6.48,6.5,388400.0,5.1286,5.1524,5.1286,5.1445,388400.0
2006-09-26 11:00:00,6.5,6.51,6.49,6.49,272800.0,5.1445,5.1524,5.1366,5.1366,272800.0
2006-09-26 11:30:00,6.49,6.49,6.47,6.48,844800.0,5.1366,5.1366,5.1207,5.1286,844800.0
2006-09-26 12:00:00,6.48,6.49,6.46,6.48,312400.0,5.1286,5.1366,5.1128,5.1286,312400.0
2006-09-26 12:30:00,6.48,6.5,6.47,6.5,249600.0,5.1286,5.1445,5.1207,5.1445,249600.0
2006-09-26 13:00:00,6.5,6.5,6.47,6.49,252800.0,5.1445,5.1445,5.1207,5.1366,252800.0
2006-09-26 13:30:00,6.49,6.5,6.47,6.5,323200.0,5.1366,5.1445,5.1207,5.1445,323200.0
2006-09-26 14:00:00,6.5,6.5,6.47,6.49,180000.0,5.1445,5.1445,5.1207,5.1366,180000.0
2006-09-26 14:30:00,6.5,6.51,6.5,6.5,260800.0,5.1445,5.1524,5.1445,5.1445,260800.0
2006-09-26 15:00:00,6.5,6.51,6.48,6.51,253600.0,5.1445,5.1524,5.1286,5.1524,253600.0
2006-09-26 15:30:00,6.51,6.51,6.49,6.5,320800.0,5.1524,5.1524,5.1366,5.1445,320800.0
2006-09-27 09:30:00,6.5,6.52,6.4,6.49,232400.0,5.1445,5.1603,5.0653,5.1366,232400.0
2006-09-27 10:00:00,6.49,6.53,6.42,6.44,344000.0,5.1366,5.1682,5.0812,5.097,344000.0
2006-09-27 10:30:00,6.45,6.49,6.45,6.49,219600.0,5.1049,5.1366,5.1049,5.1366,219600.0
2006-09-27 11:00:00,6.49,6.5,6.47,6.48,158000.0,5.1366,5.1445,5.1207,5.1286,158000.0
2006-09-27 11:30:00,6.49,6.54,6.48,6.54,432000.0,5.1366,5.1761,5.1286,5.1761,432000.0
2006-09-27 12:00:00,6.54,6.55,6.52,6.52,554800.0,5.1761,5.184,5.1603,5.1603,554800.0
2006-09-27 12:30:00,6.52,6.54,6.48,6.5,575600.0,5.1603,5.1761,5.1286,5.1445,575600.0
2006-09-27 13:00:00,6.5,6.53,6.47,6.48,202000.0,5.1445,5.1682,5.1207,5.1286,202000.0
2006-09-27 13:30:00,6.47,6.48,6.45,6.47,142400.0,5.1207,5.1286,5.1049,5.1207,142400.0
2006-09-27 14:00:00,6.47,6.48,6.44,6.45,127200.0,5.1207,5.1286,5.097,5.1049,127200.0
2006-09-27 14:30:00,6.44,6.44,6.39,6.4,378000.0,5.097,5.097,5.0574,5.0653,378000.0
2006-09-27 15:00:00,6.4,6.41,6.37,6.37,382800.0,5.0653,5.0732,5.0416,5.0416,382800.0
2006-09-27 15:30:00,6.38,6.39,6.34,6.38,1142000.0,5.0495,5.0574,5.0178,5.0495,1142000.0
2006-09-28 09:30:00,6.39,6.44,6.39,6.41,306800.0,5.0574,5.097,5.0574,5.0732,306800.0
2006-09-28 10:00:00,6.41,6.43,6.39,6.4,180000.0,5.0732,5.0891,5.0574,5.0653,180000.0
2006-09-28 10:30:00,6.4,6.41,6.34,6.35,353600.0,5.0653,5.0732,5.0178,5.0258,353600.0
2006-09-28 11:00:00,6.35,6.37,6.34,6.37,207200.0,5.0258,5.0416,5.0178,5.0416,207200.0
2006-09-28 11:30:00,6.37,6.37,6.32,6.33,180000.0,5.0416,5.0416,5.002,5.0099,180000.0
2006-09-28 12:00:00,6.33,6.38,6.31,6.38,257600.0,5.0099,5.0495,4.9941,5.0495,257600.0
2006-09-28 12:30:00,6.37,6.41,6.37,6.41,138000.0,5.0416,5.0732,5.0416,5.0732,138000.0
2006-09-28 13:00:00,6.41,6.44,6.4,6.43,250800.0,5.0732,5.097,5.0653,5.0891,250800.0
2006-09-28 13:30:00,6.43,6.43,6.41,6.41,199600.0,5.0891,5.0891,5.0732,5.0732,199600.0
2006-09-28 14:00:00,6.41,6.41,6.4,6.41,151200.0,5.0732,5.0732,5.0653,5.0732,151200.0
2006-09-28 14:30:00,6.41,6.43,6.4,6.42,195600.0,5.0732,5.0891,5.0653,5.0812,195600.0
2006-09-28 15:00:00,6.42,6.42,6.4,6.41,234800.0,5.0812,5.0812,5.0653,5.0732,234800.0
2006-09-28 15:30:00,6.41,6.46,6.41,6.45,664000.0,5.0732,5.1128,5.0732,5.1049,664000.0
2006-09-29 09:30:00,6.44,6.47,6.39,6.42,329200.0,5.097,5.1207,5.0574,5.0812,329200.0
2006-09-29 10:00:00,6.42,6.47,6.42,6.43,286800.0,5.0812,5.1207,5.0812,5.0891,286800.0
2006-09-29 10:30:00,6.43,6.43,6.4,6.41,209200.0,5.0891,5.0891,5.0653,5.0732,209200.0
2006-09-29 11:00:00,6.41,6.41,6.37,6.38,210400.0,5.0732,5.0732,5.0416,5.0495,210400.0
2006-09-29 11:30:00,6.38,6.38,6.37,6.37,201600.0,5.0495,5.0495,5.0416,5.0416,201600.0
2006-09-29 12:00:00,6.37,6.38,6.36,6.36,230000.0,5.0416,5.0495,5.0337,5.0337,230000.0
2006-09-29 12:30:00,6.36,6.36,6.34,6.34,203600.0,5.0337,5.0337,5.0178,5.0178,203600.0
2006-09-29 13:00:00,6.34,6.34,6.32,6.32,134400.0,5.0178,5.0178,5.002,5.002,134400.0
2006-09-29 13:30:00,6.33,6.34,6.32,6.34,214800.0,5.0099,5.0178,5.002,5.0178,214800.0
2006-09-29 14:00:00,6.34,6.35,6.33,6.34,722800.0,5.0178,5.0258,5.0099,5.0178,722800.0
2006-09-29 14:30:00,6.34,6.35,6.34,6.34,240000.0,5.0178,5.0258,5.0178,5.0178,240000.0
2006-09-29 15:00:00,6.34,6.38,6.34,6.38,867600.0,5.0178,5.0495,5.0178,5.0495,867600.0
2006-09-29 15:30:00,6.37,6.38,6.35,6.35,2004800.0,5.0416,5.0495,5.0258,5.0258,2004800.0
2006-10-02 09:30:00,6.38,6.46,6.26,6.46,806000.0,5.0495,5.1128,4.9545,5.1128,806000.0
2006-10-02 10:00:00,6.46,6.52,6.46,6.49,680800.0,5.1128,5.1603,5.1128,5.1366,680800.0
2006-10-02 10:30:00,6.49,6.52,6.49,6.5,608400.0,5.1366,5.1603,5.1366,5.1445,608400.0
2006-10-02 11:00:00,6.5,6.54,6.49,6.54,396000.0,5.1445,5.1761,5.1366,5.1761,396000.0
2006-10-02 11:30:00,6.53,6.6,6.53,6.59,379200.0,5.1682,5.2236,5.1682,5.2157,379200.0
2006-10-02 12:00:00,6.59,6.6,6.57,6.58,436800.0,5.2157,5.2236,5.1999,5.2078,436800.0
2006-10-02 12:30:00,6.59,6.62,6.57,6.59,568800.0,5.2157,5.2394,5.1999,5.2157,568800.0
2006-10-02 13:00:00,6.59,6.61,6.55,6.55,635600.0,5.2157,5.2315,5.184,5.184,635600.0
2006-10-02 13:30:00,6.55,6.56,6.48,6.49,574400.0,5.184,5.192,5.1286,5.1366,574400.0
2006-10-02 14:00:00,6.48,6.48,6.46,6.48,734400.0,5.1286,5.1286,5.1128,5.1286,734400.0
2006-10-02 14:30:00,6.48,6.49,6.43,6.45,458000.0,5.1286,5.1366,5.0891,5.1049,458000.0
2006-10-02 15:00:00,6.45,6.46,6.43,6.44,387200.0,5.1049,5.1128,5.0891,5.097,387200.0
2006-10-02 15:30:00,6.45,6.47,6.43,6.43,456000.0,5.1049,5.1207,5.0891,5.0891,456000.0
2006-10-03 09:30:00,6.43,6.48,6.41,6.44,391600.0,5.0891,5.1286,5.0732,5.097,391600.0
2006-10-03 10:00:00,6.43,6.45,6.38,6.43,552400.0,5.0891,5.1049,5.0495,5.0891,552400.0
2006-10-03 10:30:00,6.43,6.44,6.4,6.41,144400.0,5.0891,5.097,5.0653,5.0732,144400.0
2006-10-03 11:00:00,6.41,6.49,6.4,6.48,569200.0,5.0732,5.1366,5.0653,5.1286,569200.0
2006-10-03 11:30:00,6.48,6.5,6.47,6.47,553600.0,5.1286,5.1445,5.1207,5.1207,553600.0
2006-10-03 12:00:00,6.47,6.55,6.47,6.54,418800.0,5.1207,5.184,5.1207,5.1761,418800.0
2006-10-03 12:30:00,6.54,6.59,6.54,6.59,328400.0,5.1761,5.2157,5.1761,5.2157,328400.0
2006-10-03 13:00:00,6.59,6.59,6.56,6.57,256000.0,5.2157,5.2157,5.192,5.1999,256000.0
2006-10-03 13:30:00,6.57,6.58,6.56,6.57,172000.0,5.1999,5.2078,5.192,5.1999,172000.0
2006-10-03 14:00:00,6.58,6.6,6.56,6.57,323200.0,5.2078,5.2236,5.192,5.1999,323200.0
2006-10-03 14:30:00,6.57,6.58,6.56,6.57,248800.0,5.1999,5.2078,5.192,5.1999,248800.0
2006-10-03 15:00:00,6.57,6.58,6.56,6.58,582800.0,5.1999,5.2078,5.192,5.2078,582800.0
2006-10-03 15:30:00,6.57,6.58,6.55,6.56,932400.0,5.1999,5.2078,5.184,5.192,932400.0
2006-10-04 09:30:00,6.54,6.56,6.5,6.55,130000.0,5.1761,5.192,5.1445,5.184,130000.0
2006-10-04 10:00:00,6.55,6.65,6.52,6.65,719600.0,5.184,5.2632,5.1603,5.2632,719600.0
2006-10-04 10:30:00,6.64,6.67,6.64,6.67,420000.0,5.2553,5.279,5.2553,5.279,420000.0
2006-10-04 11:00:00,6.67,6.73,6.66,6.72,533600.0,5.279,5.3265,5.2711,5.3186,533600.0
2006-10-04 11:30:00,6.72,6.75,6.69,6.69,331600.0,5.3186,5.3423,5.2948,5.2948,331600.0
2006-10-04 12:00:00,6.69,6.71,6.68,6.71,527600.0,5.2948,5.3107,5.2869,5.3107,527600.0
2006-10-04 12:30:00,6.71,6.71,6.7,6.7,130800.0,5.3107,5.3107,5.3028,5.3028,130800.0
2006-10-04 13:00:00,6.7,6.72,6.68,6.72,142800.0,5.3028,5.3186,5.2869,5.3186,142800.0
2006-10-04 13:30:00,6.72,6.75,6.68,6.69,327200.0,5.3186,5.3423,5.2869,5.2948,327200.0
2006-10-04 14:00:00,6.7,6.72,6.68,6.71,216000.0,5.3028,5.3186,5.2869,5.3107,216000.0
2006-10-04 14:30:00,6.7,6.75,6.7,6.72,346400.0,5.3028,5.3423,5.3028,5.3186,346400.0
2006-10-04 15:00:00,6.73,6.73,6.7,6.71,240400.0,5.3265,5.3265,5.3028,5.3107,240400.0
2006-10-04 15:30:00,6.71,6.74,6.71,6.74,1245200.0,5.3107,5.3344,5.3107,5.3344,1245200.0
2006-10-05 09:30:00,6.84,7.08,6.84,6.89,3126800.0,5.4136,5.6035,5.4136,5.4531,3126800.0
2006-10-05 10:00:00,6.89,7.02,6.84,6.85,1954000.0,5.4531,5.556,5.4136,5.4215,1954000.0
2006-10-05 10:30:00,6.84,7.13,6.84,6.93,1272800.0,5.4136,5.6431,5.4136,5.4848,1272800.0
2006-10-05 11:00:00,6.94,7.7,6.93,6.96,1684000.0,5.4927,6.0942,5.4848,5.5085,1684000.0
2006-10-05 11:30:00,6.96,7.03,6.96,7.0,609600.0,5.5085,5.5639,5.5085,5.5402,609600.0
2006-10-05 12:00:00,7.0,7.0,6.95,6.97,749200.0,5.5402,5.5402,5.5006,5.5165,749200.0
2006-10-05 12:30:00,6.97,7.01,6.96,7.01,675600.0,5.5165,5.5481,5.5085,5.5481,675600.0
2006-10-05 13:00:00,7.02,7.04,6.97,7.04,646000.0,5.556,5.5719,5.5165,5.5719,646000.0
2006-10-05 13:30:00,7.04,7.05,7.0,7.05,443600.0,5.5719,5.5798,5.5402,5.5798,443600.0
2006-10-05 14:00:00,7.05,7.05,7.01,7.04,311600.0,5.5798,5.5798,5.5481,5.5719,311600.0
2006-10-05 14:30:00,7.04,7.14,7.04,7.14,680000.0,5.5719,5.651,5.5719,5.651,680000.0
2006-10-05 15:00:00,7.13,7.23,7.12,7.23,1646000.0,5.6431,5.7222,5.6352,5.7222,1646000.0
2006-10-05 15:30:00,7.23,7.24,7.19,7.22,2706800.0,5.7222,5.7302,5.6906,5.7143,2706800.0
2006-10-06 09:30:00,7.19,7.21,7.03,7.09,1069200.0,5.6906,5.7064,5.5639,5.6114,1069200.0
2006-10-06 10:00:00,7.09,7.09,7.06,7.08,884400.0,5.6114,5.6114,5.5877,5.6035,884400.0
2006-10-06 10:30:00,7.08,7.17,7.07,7.11,705200.0,5.6035,5.6747,5.5956,5.6273,705200.0
2006-10-06 11:00:00,7.11,7.11,7.04,7.09,604000.0,5.6273,5.6273,5.5719,5.6114,604000.0
2006-10-06 11:30:00,7.08,7.1,7.07,7.08,357600.0,5.6035,5.6193,5.5956,5.6035,357600.0
2006-10-06 12:00:00,7.08,7.09,7.07,7.07,393600.0,5.6035,5.6114,5.5956,5.5956,393600.0
2006-10-06 12:30:00,7.08,7.09,7.06,7.09,316800.0,5.6035,5.6114,5.5877,5.6114,316800.0
2006-10-06 13:00:00,7.1,7.1,7.08,7.08,171600.0,5.6193,5.6193,5.6035,5.6035,171600.0
2006-10-06 13:30:00,7.08,7.1,7.08,7.1,207600.0,5.6035,5.6193,5.6035,5.6193,207600.0
2006-10-06 14:00:00,7.1,7.1,7.09,7.1,448400.0,5.6193,5.6193,5.6114,5.6193,448400.0
2006-10-06 14:30:00,7.1,7.13,7.09,7.1,329600.0,5.6193,5.6431,5.6114,5.6193,329600.0
2006-10-06 15:00:00,7.1,7.13,7.09,7.11,838800.0,5.6193,5.6431,5.6114,5.6273,838800.0
2006-10-06 15:30:00,7.12,7.17,7.11,7.13,1493200.0,5.6352,5.6747,5.6273,5.6431,1493200.0
2006-10-09 09:30:00,7.11,7.13,7.05,7.09,302400.0,5.6273,5.6431,5.5798,5.6114,302400.0
2006-10-09 10:00:00,7.09,7.11,7.08,7.09,326400.0,5.6114,5.6273,5.6035,5.6114,326400.0
2006-10-09 10:30:00,7.09,7.15,7.07,7.15,264800.0,5.6114,5.6589,5.5956,5.6589,264800.0
2006-10-09 11:00:00,7.15,7.19,7.15,7.18,296800.0,5.6589,5.6906,5.6589,5.6827,296800.0
2006-10-09 11:30:00,7.18,7.19,7.17,7.17,244800.0,5.6827,5.6906,5.6747,5.6747,244800.0
2006-10-09 12:00:00,7.17,7.19,7.16,7.18,216400.0,5.6747,5.6906,5.6668,5.6827,216400.0
2006-10-09 12:30:00,7.18,7.21,7.18,7.21,106400.0,5.6827,5.7064,5.6827,5.7064,106400.0
2006-10-09 13:00:00,7.2,7.24,7.19,7.21,173200.0,5.6985,5.7302,5.6906,5.7064,173200.0
2006-10-09 13:30:00,7.21,7.22,7.19,7.19,93200.0,5.7064,5.7143,5.6906,5.6906,93200.0
2006-10-09 14:00:00,7.19,7.22,7.19,7.22,143200.0,5.6906,5.7143,5.6906,5.7143,143200.0
2006-10-09 14:30:00,7.22,7.23,7.2,7.21,171600.0,5.7143,5.7222,5.6985,5.7064,171600.0
2006-10-09 15:00:00,7.21,7.21,7.19,7.2,171600.0,5.7064,5.7064,5.6906,5.6985,171600.0
2006-10-09 15:30:00,7.2,7.21,7.2,7.2,388000.0,5.6985,5.7064,5.6985,5.6985,388000.0
2006-10-10 09:30:00,7.26,7.29,7.25,7.27,727200.0,5.746,5.7697,5.7381,5.7539,727200.0
2006-10-10 10:00:00,7.27,7.28,7.25,7.27,446800.0,5.7539,5.7618,5.7381,5.7539,446800.0
2006-10-10 10:30:00,7.27,7.33,7.26,7.29,553200.0,5.7539,5.8014,5.746,5.7697,553200.0
2006-10-10 11:00:00,7.29,7.3,7.25,7.3,406400.0,5.7697,5.7776,5.7381,5.7776,406400.0
2006-10-10 11:30:00,7.3,7.31,7.29,7.3,220000.0,5.7776,5.7856,5.7697,5.7776,220000.0
2006-10-10 12:00:00,7.3,7.31,7.26,7.27,340400.0,5.7776,5.7856,5.746,5.7539,340400.0
2006-10-10 12:30:00,7.27,7.3,7.26,7.3,157600.0,5.7539,5.7776,5.746,5.7776,157600.0
2006-10-10 13:00:00,7.29,7.31,7.29,7.3,85200.0,5.7697,5.7856,5.7697,5.7776,85200.0
2006-10-10 13:30:00,7.3,7.32,7.28,7.32,176000.0,5.7776,5.7935,5.7618,5.7935,176000.0
2006-10-10 14:00:00,7.32,7.34,7.31,7.33,237200.0,5.7935,5.8093,5.7856,5.8014,237200.0
2006-10-10 14:30:00,7.33,7.36,7.33,7.34,268400.0,5.8014,5.8251,5.8014,5.8093,268400.0
2006-10-10 15:00:00,7.34,7.35,7.33,7.33,280800.0,5.8093,5.8172,5.8014,5.8014,280800.0
2006-10-10 15:30:00,7.33,7.35,7.33,7.35,398400.0,5.8014,5.8172,5.8014,5.8172,398400.0
2006-10-11 09:30:00,7.3,7.36,7.26,7.35,384400.0,5.7776,5.8251,5.746,5.8172,384400.0
2006-10-11 10:00:00,7.34,7.38,7.31,7.33,227600.0,5.8093,5.841,5.7856,5.8014,227600.0
2006-10-11 10:30:00,7.33,7.36,7.31,7.34,242000.0,5.8014,5.8251,5.7856,5.8093,242000.0
2006-10-11 11:00:00,7.34,7.35,7.32,7.34,128000.0,5.8093,5.8172,5.7935,5.8093,128000.0
2006-10-11 11:30:00,7.34,7.38,7.33,7.34,186800.0,5.8093,5.841,5.8014,5.8093,186800.0
2006-10-11 12:00:00,7.34,7.36,7.33,7.35,181200.0,5.8093,5.8251,5.8014,5.8172,181200.0
2006-10-11 12:30:00,7.35,7.36,7.33,7.34,507200.0,5.8172,5.8251,5.8014,5.8093,507200.0
2006-10-11 13:00:00,7.34,7.35,7.33,7.33,113600.0,5.8093,5.8172,5.8014,5.8014,113600.0
2006-10-11 13:30:00,7.33,7.35,7.33,7.35,144400.0,5.8014,5.8172,5.8014,5.8172,144400.0
2006-10-11 14:00:00,7.35,7.35,7.31,7.32,316800.0,5.8172,5.8172,5.7856,5.7935,316800.0
2006-10-11 14:30:00,7.33,7.33,7.26,7.31,431200.0,5.8014,5.8014,5.746,5.7856,431200.0
2006-10-11 15:00:00,7.31,7.33,7.29,7.29,336800.0,5.7856,5.8014,5.7697,5.7697,336800.0
2006-10-11 15:30:00,7.29,7.31,7.29,7.3,467200.0,5.7697,5.7856,5.7697,5.7776,467200.0
2006-10-12 09:30:00,7.31,7.45,7.31,7.42,729200.0,5.7856,5.8964,5.7856,5.8726,729200.0
2006-10-12 10:00:00,7.42,7.45,7.4,7.44,302000.0,5.8726,5.8964,5.8568,5.8884,302000.0
2006-10-12 10:30:00,7.44,7.46,7.41,7.42,489200.0,5.8884,5.9043,5.8647,5.8726,489200.0
2006-10-12 11:00:00,7.42,7.46,7.41,7.46,272400.0,5.8726,5.9043,5.8647,5.9043,272400.0
2006-10-12 11:30:00,7.46,7.5,7.46,7.48,434000.0,5.9043,5.9359,5.9043,5.9201,434000.0
2006-10-12 12:00:00,7.48,7.5,7.47,7.49,442400.0,5.9201,5.9359,5.9122,5.928,442400.0
2006-10-12 12:30:00,7.49,7.5,7.47,7.48,977600.0,5.928,5.9359,5.9122,5.9201,977600.0
2006-10-12 13:00:00,7.48,7.49,7.47,7.48,231600.0,5.9201,5.928,5.9122,5.9201,231600.0
2006-10-12 13:30:00,7.48,7.49,7.48,7.49,214800.0,5.9201,5.928,5.9201,5.928,214800.0
2006-10-12 14:00:00,7.49,7.54,7.47,7.54,1005600.0,5.928,5.9676,5.9122,5.9676,1005600.0
2006-10-12 14:30:00,7.54,7.55,7.53,7.53,940800.0,5.9676,5.9755,5.9597,5.9597,940800.0
2006-10-12 15:00:00,7.53,7.61,7.53,7.6,744800.0,5.9597,6.023,5.9597,6.0151,744800.0
2006-10-12 15:30:00,7.6,7.67,7.6,7.66,1824000.0,6.0151,6.0705,6.0151,6.0626,1824000.0
2006-10-13 09:30:00,7.61,7.68,7.61,7.66,712800.0,6.023,6.0784,6.023,6.0626,712800.0
2006-10-13 10:00:00,7.66,7.75,7.66,7.74,470000.0,6.0626,6.1338,6.0626,6.1259,470000.0
2006-10-13 10:30:00,7.74,7.75,7.7,7.7,415200.0,6.1259,6.1338,6.0942,6.0942,415200.0
2006-10-13 11:00:00,7.7,7.71,7.67,7.67,282400.0,6.0942,6.1021,6.0705,6.0705,282400.0
2006-10-13 11:30:00,7.67,7.67,7.62,7.62,348400.0,6.0705,6.0705,6.0309,6.0309,348400.0
2006-10-13 12:00:00,7.62,7.62,7.59,7.59,323200.0,6.0309,6.0309,6.0072,6.0072,323200.0
2006-10-13 12:30:00,7.59,7.6,7.58,7.59,329600.0,6.0072,6.0151,5.9992,6.0072,329600.0
2006-10-13 13:00:00,7.59,7.6,7.58,7.59,372800.0,6.0072,6.0151,5.9992,6.0072,372800.0
2006-10-13 13:30:00,7.59,7.6,7.58,7.58,268800.0,6.0072,6.0151,5.9992,5.9992,268800.0
2006-10-13 14:00:00,7.59,7.59,7.55,7.57,568800.0,6.0072,6.0072,5.9755,5.9913,568800.0
2006-10-13 14:30:00,7.57,7.59,7.57,7.58,416400.0,5.9913,6.0072,5.9913,5.9992,416400.0
2006-10-13 15:00:00,7.58,7.6,7.58,7.59,582400.0,5.9992,6.0151,5.9992,6.0072,582400.0
2006-10-13 15:30:00,7.59,7.6,7.58,7.59,986000.0,6.0072,6.0151,5.9992,6.0072,986000.0
2006-10-16 09:30:00,7.75,7.75,7.61,7.62,926000.0,6.1338,6.1338,6.023,6.0309,926000.0
2006-10-16 10:00:00,7.62,7.67,7.6,7.67,476800.0,6.0309,6.0705,6.0151,6.0705,476800.0
2006-10-16 10:30:00,7.67,7.69,7.65,7.66,502400.0,6.0705,6.0863,6.0546,6.0626,502400.0
2006-10-16 11:00:00,7.66,7.66,7.66,7.66,304400.0,6.0626,6.0626,6.0626,6.0626,304400.0
2006-10-16 11:30:00,7.66,7.67,7.66,7.67,207600.0,6.0626,6.0705,6.0626,6.0705,207600.0
2006-10-16 12:00:00,7.67,7.67,7.63,7.66,401600.0,6.0705,6.0705,6.0388,6.0626,401600.0
2006-10-16 12:30:00,7.66,7.7,7.65,7.7,462400.0,6.0626,6.0942,6.0546,6.0942,462400.0
2006-10-16 13:00:00,7.7,7.7,7.69,7.7,326800.0,6.0942,6.0942,6.0863,6.0942,326800.0
2006-10-16 13:30:00,7.7,7.7,7.69,7.7,263600.0,6.0942,6.0942,6.0863,6.0942,263600.0
2006-10-16 14:00:00,7.7,7.7,7.66,7.66,297200.0,6.0942,6.0942,6.0626,6.0626,297200.0
2006-10-16 14:30:00,7.66,7.66,7.65,7.66,444400.0,6.0626,6.0626,6.0546,6.0626,444400.0
2006-10-16 15:00:00,7.66,7.67,7.65,7.67,335600.0,6.0626,6.0705,6.0546,6.0705,335600.0
2006-10-16 15:30:00,7.67,7.67,7.65,7.66,928400.0,6.0705,6.0705,6.0546,6.0626,928400.0
2006-10-17 09:30:00,7.59,7.66,7.53,7.56,779600.0,6.0072,6.0626,5.9597,5.9834,779600.0
2006-10-17 10:00:00,7.56,7.57,7.54,7.56,398000.0,5.9834,5.9913,5.9676,5.9834,398000.0
2006-10-17 10:30:00,7.56,7.56,7.53,7.54,273200.0,5.9834,5.9834,5.9597,5.9676,273200.0
2006-10-17 11:00:00,7.54,7.54,7.5,7.51,373600.0,5.9676,5.9676,5.9359,5.9438,373600.0
2006-10-17 11:30:00,7.5,7.52,7.49,7.49,139200.0,5.9359,5.9518,5.928,5.928,139200.0
2006-10-17 12:00:00,7.49,7.5,7.49,7.5,207200.0,5.928,5.9359,5.928,5.9359,207200.0
2006-10-17 12:30:00,7.5,7.5,7.48,7.49,223600.0,5.9359,5.9359,5.9201,5.928,223600.0
2006-10-17 13:00:00,7.49,7.54,7.49,7.53,495600.0,5.928,5.9676,5.928,5.9597,495600.0
2006-10-17 13:30:00,7.53,7.53,7.52,7.53,415600.0,5.9597,5.9597,5.9518,5.9597,415600.0
2006-10-17 14:00:00,7.53,7.53,7.51,7.52,137200.0,5.9597,5.9597,5.9438,5.9518,137200.0
2006-10-17 14:30:00,7.52,7.53,7.51,7.53,232000.0,5.9518,5.9597,5.9438,5.9597,232000.0
2006-10-17 15:00:00,7.53,7.55,7.52,7.55,428000.0,5.9597,5.9755,5.9518,5.9755,428000.0
2006-10-17 15:30:00,7.55,7.57,7.53,7.56,1052800.0,5.9755,5.9913,5.9597,5.9834,1052800.0
2006-10-18 09:30:00,7.61,7.68,7.6,7.61,459600.0,6.023,6.0784,6.0151,6.023,459600.0
2006-10-18 10:00:00,7.6,7.66,7.59,7.65,312000.0,6.0151,6.0626,6.0072,6.0546,312000.0
2006-10-18 10:30:00,7.65,7.65,7.58,7.63,292000.0,6.0546,6.0546,5.9992,6.0388,292000.0
2006-10-18 11:00:00,7.63,7.64,7.58,7.62,406800.0,6.0388,6.0467,5.9992,6.0309,406800.0
2006-10-18 11:30:00,7.62,7.63,7.6,7.61,200400.0,6.0309,6.0388,6.0151,6.023,200400.0
2006-10-18 12:00:00,7.61,7.63,7.6,7.61,184400.0,6.023,6.0388,6.0151,6.023,184400.0
2006-10-18 12:30:00,7.62,7.62,7.58,7.58,193600.0,6.0309,6.0309,5.9992,5.9992,193600.0
2006-10-18 13:00:00,7.58,7.59,7.5,7.51,620000.0,5.9992,6.0072,5.9359,5.9438,620000.0
2006-10-18 13:30:00,7.51,7.54,7.51,7.53,408400.0,5.9438,5.9676,5.9438,5.9597,408400.0
2006-10-18 14:00:00,7.54,7.57,7.53,7.55,616400.0,5.9676,5.9913,5.9597,5.9755,616400.0
2006-10-18 14:30:00,7.54,7.55,7.52,7.53,566000.0,5.9676,5.9755,5.9518,5.9597,566000.0
2006-10-18 15:00:00,7.53,7.55,7.51,7.53,865600.0,5.9597,5.9755,5.9438,5.9597,865600.0
2006-10-18 15:30:00,7.53,7.54,7.52,7.52,1138400.0,5.9597,5.9676,5.9518,5.9518,1138400.0
2006-10-19 09:30:00,7.48,7.54,7.48,7.54,256000.0,5.9201,5.9676,5.9201,5.9676,256000.0
2006-10-19 10:00:00,7.54,7.56,7.52,7.55,410800.0,5.9676,5.9834,5.9518,5.9755,410800.0
2006-10-19 10:30:00,7.55,7.56,7.53,7.53,191200.0,5.9755,5.9834,5.9597,5.9597,191200.0
2006-10-19 11:00:00,7.53,7.53,7.49,7.5,176000.0,5.9597,5.9597,5.928,5.9359,176000.0
2006-10-19 11:30:00,7.5,7.5,7.49,7.5,234800.0,5.9359,5.9359,5.928,5.9359,234800.0
2006-10-19 12:00:00,7.5,7.5,7.45,7.45,475200.0,5.9359,5.9359,5.8964,5.8964,475200.0
2006-10-19 12:30:00,7.45,7.45,7.4,7.42,268400.0,5.8964,5.8964,5.8568,5.8726,268400.0
2006-10-19 13:00:00,7.42,7.44,7.4,7.43,284400.0,5.8726,5.8884,5.8568,5.8805,284400.0
2006-10-19 13:30:00,7.43,7.45,7.42,7.42,260400.0,5.8805,5.8964,5.8726,5.8726,260400.0
2006-10-19 14:00:00,7.42,7.46,7.42,7.46,171600.0,5.8726,5.9043,5.8726,5.9043,171600.0
2006-10-19 14:30:00,7.46,7.48,7.43,7.45,148400.0,5.9043,5.9201,5.8805,5.8964,148400.0
2006-10-19 15:00:00,7.45,7.45,7.43,7.44,246000.0,5.8964,5.8964,5.8805,5.8884,246000.0
2006-10-19 15:30:00,7.45,7.46,7.38,7.45,687600.0,5.8964,5.9043,5.841,5.8964,687600.0
2006-10-20 09:30:00,7.49,7.51,7.38,7.43,3688400.0,5.928,5.9438,5.841,5.8805,3688400.0
2006-10-20 10:00:00,7.44,7.48,7.4,7.48,478000.0,5.8884,5.9201,5.8568,5.9201,478000.0
2006-10-20 10:30:00,7.47,7.49,7.45,7.46,278000.0,5.9122,5.928,5.8964,5.9043,278000.0
2006-10-20 11:00:00,7.47,7.48,7.44,7.45,219200.0,5.9122,5.9201,5.8884,5.8964,219200.0
2006-10-20 11:30:00,7.45,7.47,7.45,7.46,122000.0,5.8964,5.9122,5.8964,5.9043,122000.0
2006-10-20 12:00:00,7.46,7.47,7.45,7.46,124400.0,5.9043,5.9122,5.8964,5.9043,124400.0
2006-10-20 12:30:00,7.47,7.48,7.45,7.46,138000.0,5.9122,5.9201,5.8964,5.9043,138000.0
2006-10-20 13:00:00,7.46,7.48,7.45,7.47,78400.0,5.9043,5.9201,5.8964,5.9122,78400.0
2006-10-20 13:30:00,7.47,7.48,7.46,7.46,144400.0,5.9122,5.9201,5.9043,5.9043,144400.0
2006-10-20 14:00:00,7.46,7.47,7.45,7.46,126400.0,5.9043,5.9122,5.8964,5.9043,126400.0
2006-10-20 14:30:00,7.45,7.48,7.45,7.46,153600.0,5.8964,5.9201,5.8964,5.9043,153600.0
2006-10-20 15:00:00,7.46,7.47,7.45,7.46,137200.0,5.9043,5.9122,5.8964,5.9043,137200.0
2006-10-20 15:30:00,7.46,7.47,7.43,7.45,566400.0,5.9043,5.9122,5.8805,5.8964,566400.0
2006-10-23 09:30:00,7.41,7.51,7.38,7.49,278400.0,5.8647,5.9438,5.841,5.928,278400.0
2006-10-23 10:00:00,7.49,7.67,7.49,7.66,647600.0,5.928,6.0705,5.928,6.0626,647600.0
2006-10-23 10:30:00,7.66,7.68,7.61,7.65,404800.0,6.0626,6.0784,6.023,6.0546,404800.0
2006-10-23 11:00:00,7.65,7.67,7.64,7.66,212000.0,6.0546,6.0705,6.0467,6.0626,212000.0
2006-10-23 11:30:00,7.66,7.67,7.64,7.66,354400.0,6.0626,6.0705,6.0467,6.0626,354400.0
2006-10-23 12:00:00,7.66,7.67,7.64,7.64,227200.0,6.0626,6.0705,6.0467,6.0467,227200.0
2006-10-23 12:30:00,7.64,7.65,7.58,7.59,296800.0,6.0467,6.0546,5.9992,6.0072,296800.0
2006-10-23 13:00:00,7.59,7.61,7.57,7.61,110800.0,6.0072,6.023,5.9913,6.023,110800.0
2006-10-23 13:30:00,7.61,7.65,7.6,7.64,262000.0,6.023,6.0546,6.0151,6.0467,262000.0
2006-10-23 14:00:00,7.64,7.65,7.61,7.64,289200.0,6.0467,6.0546,6.023,6.0467,289200.0
2006-10-23 14:30:00,7.63,7.69,7.63,7.68,381600.0,6.0388,6.0863,6.0388,6.0784,381600.0
2006-10-23 15:00:00,7.68,7.69,7.66,7.68,286800.0,6.0784,6.0863,6.0626,6.0784,286800.0
2006-10-23 15:30:00,7.68,7.7,7.67,7.7,375600.0,6.0784,6.0942,6.0705,6.0942,375600.0
2006-10-24 09:30:00,7.66,7.69,7.54,7.66,366000.0,6.0626,6.0863,5.9676,6.0626,366000.0
2006-10-24 10:00:00,7.67,7.68,7.62,7.63,234000.0,6.0705,6.0784,6.0309,6.0388,234000.0
2006-10-24 10:30:00,7.62,7.62,7.57,7.61,207200.0,6.0309,6.0309,5.9913,6.023,207200.0
2006-10-24 11:00:00,7.61,7.61,7.59,7.6,187600.0,6.023,6.023,6.0072,6.0151,187600.0
2006-10-24 11:30:00,7.6,7.61,7.58,7.59,91600.0,6.0151,6.023,5.9992,6.0072,91600.0
2006-10-24 12:00:00,7.59,7.59,7.55,7.55,166000.0,6.0072,6.0072,5.9755,5.9755,166000.0
2006-10-24 12:30:00,7.55,7.56,7.49,7.5,295600.0,5.9755,5.9834,5.928,5.9359,295600.0
2006-10-24 13:00:00,7.5,7.52,7.5,7.51,198000.0,5.9359,5.9518,5.9359,5.9438,198000.0
2006-10-24 13:30:00,7.52,7.53,7.51,7.52,140400.0,5.9518,5.9597,5.9438,5.9518,140400.0
2006-10-24 14:00:00,7.52,7.55,7.51,7.55,321200.0,5.9518,5.9755,5.9438,5.9755,321200.0
2006-10-24 14:30:00,7.55,7.55,7.52,7.53,170400.0,5.9755,5.9755,5.9518,5.9597,170400.0
2006-10-24 15:00:00,7.53,7.53,7.51,7.52,282000.0,5.9597,5.9597,5.9438,5.9518,282000.0
2006-10-24 15:30:00,7.52,7.54,7.51,7.52,579200.0,5.9518,5.9676,5.9438,5.9518,579200.0
2006-10-25 09:30:00,7.48,7.59,7.48,7.56,376800.0,5.9201,6.0072,5.9201,5.9834,376800.0
2006-10-25 10:00:00,7.56,7.62,7.55,7.6,229200.0,5.9834,6.0309,5.9755,6.0151,229200.0
2006-10-25 10:30:00,7.59,7.6,7.51,7.51,169600.0,6.0072,6.0151,5.9438,5.9438,169600.0
2006-10-25 11:00:00,7.51,7.54,7.5,7.51,119200.0,5.9438,5.9676,5.9359,5.9438,119200.0
2006-10-25 11:30:00,7.52,7.52,7.46,7.46,224800.0,5.9518,5.9518,5.9043,5.9043,224800.0
2006-10-25 12:00:00,7.46,7.48,7.44,7.44,229600.0,5.9043,5.9201,5.8884,5.8884,229600.0
2006-10-25 12:30:00,7.44,7.45,7.43,7.43,190000.0,5.8884,5.8964,5.8805,5.8805,190000.0
2006-10-25 13:00:00,7.43,7.45,7.43,7.43,162000.0,5.8805,5.8964,5.8805,5.8805,162000.0
2006-10-25 13:30:00,7.43,7.45,7.43,7.43,152800.0,5.8805,5.8964,5.8805,5.8805,152800.0
2006-10-25 14:00:00,7.43,7.47,7.39,7.42,758400.0,5.8805,5.9122,5.8489,5.8726,758400.0
2006-10-25 14:30:00,7.42,7.43,7.38,7.4,640800.0,5.8726,5.8805,5.841,5.8568,640800.0
2006-10-25 15:00:00,7.4,7.42,7.39,7.41,620800.0,5.8568,5.8726,5.8489,5.8647,620800.0
2006-10-25 15:30:00,7.41,7.46,7.41,7.46,885200.0,5.8647,5.9043,5.8647,5.9043,885200.0
2006-10-26 09:30:00,7.44,7.5,7.43,7.46,172800.0,5.8884,5.9359,5.8805,5.9043,172800.0
2006-10-26 10:00:00,7.45,7.49,7.39,7.4,198800.0,5.8964,5.928,5.8489,5.8568,198800.0
2006-10-26 10:30:00,7.4,7.56,7.37,7.56,897200.0,5.8568,5.9834,5.833,5.9834,897200.0
2006-10-26 11:00:00,7.56,7.6,7.53,7.56,542000.0,5.9834,6.0151,5.9597,5.9834,542000.0
2006-10-26 11:30:00,7.56,7.59,7.54,7.54,98800.0,5.9834,6.0072,5.9676,5.9676,98800.0
2006-10-26 12:00:00,7.54,7.56,7.53,7.54,140800.0,5.9676,5.9834,5.9597,5.9676,140800.0
2006-10-26 12:30:00,7.54,7.54,7.52,7.54,122400.0,5.9676,5.9676,5.9518,5.9676,122400.0
2006-10-26 13:00:00,7.54,7.54,7.5,7.52,114000.0,5.9676,5.9676,5.9359,5.9518,114000.0
2006-10-26 13:30:00,7.52,7.58,7.52,7.57,152800.0,5.9518,5.9992,5.9518,5.9913,152800.0
2006-10-26 14:00:00,7.57,7.64,7.57,7.63,378800.0,5.9913,6.0467,5.9913,6.0388,378800.0
2006-10-26 14:30:00,7.62,7.66,7.62,7.64,284400.0,6.0309,6.0626,6.0309,6.0467,284400.0
2006-10-26 15:00:00,7.64,7.64,7.58,7.59,440400.0,6.0467,6.0467,5.9992,6.0072,440400.0
2006-10-26 15:30:00,7.59,7.65,7.56,7.58,971200.0,6.0072,6.0546,5.9834,5.9992,971200.0
2006-10-27 09:30:00,7.54,7.55,7.48,7.51,384800.0,5.9676,5.9755,5.9201,5.9438,384800.0
2006-10-27 10:00:00,7.51,7.55,7.5,7.52,254000.0,5.9438,5.9755,5.9359,5.9518,254000.0
2006-10-27 10:30:00,7.51,7.53,7.49,7.5,120400.0,5.9438,5.9597,5.928,5.9359,120400.0
2006-10-27 11:00:00,7.49,7.51,7.47,7.49,127600.0,5.928,5.9438,5.9122,5.928,127600.0
2006-10-27 11:30:00,7.49,7.5,7.48,7.49,70800.0,5.928,5.9359,5.9201,5.928,70800.0
2006-10-27 12:00:00,7.49,7.5,7.48,7.5,122800.0,5.928,5.9359,5.9201,5.9359,122800.0
2006-10-27 12:30:00,7.49,7.53,7.49,7.52,154000.0,5.928,5.9597,5.928,5.9518,154000.0
2006-10-27 13:00:00,7.52,7.53,7.51,7.51,117200.0,5.9518,5.9597,5.9438,5.9438,117200.0
2006-10-27 13:30:00,7.51,7.53,7.5,7.52,388800.0,5.9438,5.9597,5.9359,5.9518,388800.0
2006-10-27 14:00:00,7.52,7.53,7.47,7.48,255200.0,5.9518,5.9597,5.9122,5.9201,255200.0
2006-10-27 14:30:00,7.48,7.49,7.41,7.43,348000.0,5.9201,5.928,5.8647,5.8805,348000.0
2006-10-27 15:00:00,7.42,7.46,7.41,7.43,433200.0,5.8726,5.9043,5.8647,5.8805,433200.0
2006-10-27 15:30:00,7.43,7.45,7.4,7.41,640800.0,5.8805,5.8964,5.8568,5.8647,640800.0
2006-10-30 09:30:00,7.42,7.47,7.36,7.41,288000.0,5.8726,5.9122,5.8251,5.8647,288000.0
2006-10-30 10:00:00,7.41,7.49,7.4,7.48,365200.0,5.8647,5.928,5.8568,5.9201,365200.0
2006-10-30 10:30:00,7.47,7.48,7.45,7.45,191200.0,5.9122,5.9201,5.8964,5.8964,191200.0
2006-10-30 11:00:00,7.45,7.48,7.45,7.48,277600.0,5.8964,5.9201,5.8964,5.9201,277600.0
2006-10-30 11:30:00,7.48,7.48,7.43,7.43,163600.0,5.9201,5.9201,5.8805,5.8805,163600.0
2006-10-30 12:00:00,7.44,7.45,7.41,7.41,190800.0,5.8884,5.8964,5.8647,5.8647,190800.0
2006-10-30 12:30:00,7.42,7.43,7.41,7.41,268000.0,5.8726,5.8805,5.8647,5.8647,268000.0
2006-10-30 13:00:00,7.41,7.44,7.41,7.43,204800.0,5.8647,5.8884,5.8647,5.8805,204800.0
2006-10-30 13:30:00,7.44,7.49,7.43,7.49,255600.0,5.8884,5.928,5.8805,5.928,255600.0
2006-10-30 14:00:00,7.49,7.5,7.49,7.49,159200.0,5.928,5.9359,5.928,5.928,159200.0
2006-10-30 14:30:00,7.49,7.52,7.49,7.5,162800.0,5.928,5.9518,5.928,5.9359,162800.0
2006-10-30 15:00:00,7.5,7.51,7.48,7.5,276400.0,5.9359,5.9438,5.9201,5.9359,276400.0
2006-10-30 15:30:00,7.49,7.52,7.48,7.51,470800.0,5.928,5.9518,5.9201,5.9438,470800.0
2006-10-31 09:30:00,7.54,7.54,7.43,7.46,262000.0,5.9676,5.9676,5.8805,5.9043,262000.0
2006-10-31 10:00:00,7.45,7.46,7.39,7.41,210800.0,5.8964,5.9043,5.8489,5.8647,210800.0
2006-10-31 10:30:00,7.42,7.45,7.41,7.43,364800.0,5.8726,5.8964,5.8647,5.8805,364800.0
2006-10-31 11:00:00,7.42,7.42,7.38,7.41,201200.0,5.8726,5.8726,5.841,5.8647,201200.0
2006-10-31 11:30:00,7.41,7.42,7.39,7.41,274800.0,5.8647,5.8726,5.8489,5.8647,274800.0
2006-10-31 12:00:00,7.41,7.42,7.38,7.4,213600.0,5.8647,5.8726,5.841,5.8568,213600.0
2006-10-31 12:30:00,7.4,7.41,7.35,7.36,532400.0,5.8568,5.8647,5.8172,5.8251,532400.0
2006-10-31 13:00:00,7.35,7.39,7.35,7.37,168800.0,5.8172,5.8489,5.8172,5.833,168800.0
2006-10-31 13:30:00,7.37,7.42,7.37,7.4,191200.0,5.833,5.8726,5.833,5.8568,191200.0
2006-10-31 14:00:00,7.4,7.4,7.36,7.37,191600.0,5.8568,5.8568,5.8251,5.833,191600.0
2006-10-31 14:30:00,7.37,7.4,7.36,7.37,284800.0,5.833,5.8568,5.8251,5.833,284800.0
2006-10-31 15:00:00,7.36,7.41,7.35,7.4,438800.0,5.8251,5.8647,5.8172,5.8568,438800.0
2006-10-31 15:30:00,7.39,7.42,7.36,7.36,529200.0,5.8489,5.8726,5.8251,5.8251,529200.0
2006-11-01 09:30:00,7.43,7.44,7.36,7.37,336400.0,5.8805,5.8884,5.8251,5.833,336400.0
2006-11-01 10:00:00,7.37,7.39,7.27,7.28,524800.0,5.833,5.8489,5.7539,5.7618,524800.0
2006-11-01 10:30:00,7.28,7.29,7.25,7.29,332000.0,5.7618,5.7697,5.7381,5.7697,332000.0
2006-11-01 11:00:00,7.29,7.34,7.27,7.31,388400.0,5.7697,5.8093,5.7539,5.7856,388400.0
2006-11-01 11:30:00,7.31,7.33,7.28,7.31,292000.0,5.7856,5.8014,5.7618,5.7856,292000.0
2006-11-01 12:00:00,7.31,7.32,7.29,7.29,294400.0,5.7856,5.7935,5.7697,5.7697,294400.0
2006-11-01 12:30:00,7.29,7.3,7.22,7.22,323600.0,5.7697,5.7776,5.7143,5.7143,323600.0
2006-11-01 13:00:00,7.22,7.24,7.22,7.23,244400.0,5.7143,5.7302,5.7143,5.7222,244400.0
2006-11-01 13:30:00,7.23,7.23,7.22,7.23,236400.0,5.7222,5.7222,5.7143,5.7222,236400.0
2006-11-01 14:00:00,7.22,7.23,7.2,7.22,879200.0,5.7143,5.7222,5.6985,5.7143,879200.0
2006-11-01 14:30:00,7.22,7.23,7.2,7.22,325600.0,5.7143,5.7222,5.6985,5.7143,325600.0
2006-11-01 15:00:00,7.22,7.22,7.18,7.18,600000.0,5.7143,5.7143,5.6827,5.6827,600000.0
2006-11-01 15:30:00,7.18,7.19,7.14,7.14,1210800.0,5.6827,5.6906,5.651,5.651,1210800.0
2006-11-02 09:30:00,7.16,7.31,7.15,7.29,1018800.0,5.6668,5.7856,5.6589,5.7697,1018800.0
2006-11-02 10:00:00,7.29,7.48,7.28,7.47,2390400.0,5.7697,5.9201,5.7618,5.9122,2390400.0
2006-11-02 10:30:00,7.46,7.52,7.45,7.48,706000.0,5.9043,5.9518,5.8964,5.9201,706000.0
2006-11-02 11:00:00,7.48,7.5,7.48,7.5,886400.0,5.9201,5.9359,5.9201,5.9359,886400.0
2006-11-02 11:30:00,7.5,7.53,7.5,7.52,631600.0,5.9359,5.9597,5.9359,5.9518,631600.0
2006-11-02 12:00:00,7.51,7.52,7.49,7.51,354800.0,5.9438,5.9518,5.928,5.9438,354800.0
2006-11-02 12:30:00,7.51,7.52,7.48,7.5,494000.0,5.9438,5.9518,5.9201,5.9359,494000.0
2006-11-02 13:00:00,7.5,7.51,7.5,7.51,467200.0,5.9359,5.9438,5.9359,5.9438,467200.0
2006-11-02 13:30:00,7.51,7.51,7.5,7.5,446800.0,5.9438,5.9438,5.9359,5.9359,446800.0
2006-11-02 14:00:00,7.5,7.51,7.49,7.51,699200.0,5.9359,5.9438,5.928,5.9438,699200.0
2006-11-02 14:30:00,7.51,7.53,7.49,7.52,688400.0,5.9438,5.9597,5.928,5.9518,688400.0
2006-11-02 15:00:00,7.52,7.56,7.52,7.56,763600.0,5.9518,5.9834,5.9518,5.9834,763600.0
2006-11-02 15:30:00,7.55,7.73,7.54,7.61,3141200.0,5.9755,6.118,5.9676,6.023,3141200.0
2006-11-03 09:30:00,7.68,7.73,7.53,7.55,427600.0,6.0784,6.118,5.9597,5.9755,427600.0
2006-11-03 10:00:00,7.55,7.59,7.54,7.55,521200.0,5.9755,6.0072,5.9676,5.9755,521200.0
2006-11-03 10:30:00,7.55,7.56,7.54,7.54,364800.0,5.9755,5.9834,5.9676,5.9676,364800.0
2006-11-03 11:00:00,7.54,7.55,7.5,7.51,467600.0,5.9676,5.9755,5.9359,5.9438,467600.0
2006-11-03 11:30:00,7.5,7.52,7.48,7.52,364400.0,5.9359,5.9518,5.9201,5.9518,364400.0
2006-11-03 12:00:00,7.52,7.54,7.51,7.53,312400.0,5.9518,5.9676,5.9438,5.9597,312400.0
2006-11-03 12:30:00,7.53,7.56,7.53,7.54,294800.0,5.9597,5.9834,5.9597,5.9676,294800.0
2006-11-03 13:00:00,7.54,7.61,7.53,7.57,306400.0,5.9676,6.023,5.9597,5.9913,306400.0
2006-11-03 13:30:00,7.57,7.61,7.57,7.61,295600.0,5.9913,6.023,5.9913,6.023,295600.0
2006-11-03 14:00:00,7.61,7.67,7.57,7.65,614400.0,6.023,6.0705,5.9913,6.0546,614400.0
2006-11-03 14:30:00,7.65,7.68,7.65,7.67,503600.0,6.0546,6.0784,6.0546,6.0705,503600.0
2006-11-03 15:00:00,7.67,7.73,7.66,7.7,978000.0,6.0705,6.118,6.0626,6.0942,978000.0
2006-11-03 15:30:00,7.7,7.73,7.66,7.69,1439600.0,6.0942,6.118,6.0626,6.0863,1439600.0
2006-11-06 09:30:00,7.7,7.84,7.69,7.83,1041200.0,6.0942,6.205,6.0863,6.1971,1041200.0
2006-11-06 10:00:00,7.83,7.91,7.83,7.83,739600.0,6.1971,6.2604,6.1971,6.1971,739600.0
2006-11-06 10:30:00,7.83,7.88,7.81,7.85,718800.0,6.1971,6.2367,6.1813,6.2129,718800.0
2006-11-06 11:00:00,7.85,7.87,7.84,7.87,400000.0,6.2129,6.2288,6.205,6.2288,400000.0
2006-11-06 11:30:00,7.87,7.87,7.82,7.83,261600.0,6.2288,6.2288,6.1892,6.1971,261600.0
2006-11-06 12:00:00,7.83,7.85,7.81,7.81,401600.0,6.1971,6.2129,6.1813,6.1813,401600.0
2006-11-06 12:30:00,7.81,7.82,7.8,7.81,214000.0,6.1813,6.1892,6.1734,6.1813,214000.0
2006-11-06 13:00:00,7.81,7.83,7.78,7.79,486400.0,6.1813,6.1971,6.1575,6.1655,486400.0
2006-11-06 13:30:00,7.79,7.82,7.78,7.82,194400.0,6.1655,6.1892,6.1575,6.1892,194400.0
2006-11-06 14:00:00,7.82,7.83,7.81,7.82,270800.0,6.1892,6.1971,6.1813,6.1892,270800.0
2006-11-06 14:30:00,7.82,7.83,7.81,7.82,295200.0,6.1892,6.1971,6.1813,6.1892,295200.0
2006-11-06 15:00:00,7.82,7.83,7.82,7.83,369600.0,6.1892,6.1971,6.1892,6.1971,369600.0
2006-11-06 15:30:00,7.83,7.85,7.81,7.82,1049600.0,6.1971,6.2129,6.1813,6.1892,1049600.0
2006-11-07 09:30:00,7.78,7.8,7.71,7.79,354000.0,6.1575,6.1734,6.1021,6.1655,354000.0
2006-11-07 10:00:00,7.79,7.83,7.79,7.81,834800.0,6.1655,6.1971,6.1655,6.1813,834800.0
2006-11-07 10:30:00,7.81,7.83,7.77,7.79,511200.0,6.1813,6.1971,6.1496,6.1655,511200.0
2006-11-07 11:00:00,7.79,7.81,7.78,7.81,302000.0,6.1655,6.1813,6.1575,6.1813,302000.0
2006-11-07 11:30:00,7.81,7.81,7.8,7.8,363200.0,6.1813,6.1813,6.1734,6.1734,363200.0
2006-11-07 12:00:00,7.8,7.81,7.79,7.79,336400.0,6.1734,6.1813,6.1655,6.1655,336400.0
2006-11-07 12:30:00,7.8,7.82,7.79,7.82,121200.0,6.1734,6.1892,6.1655,6.1892,121200.0
2006-11-07 13:00:00,7.82,7.82,7.77,7.78,232800.0,6.1892,6.1892,6.1496,6.1575,232800.0
2006-11-07 13:30:00,7.78,7.81,7.78,7.8,143200.0,6.1575,6.1813,6.1575,6.1734,143200.0
2006-11-07 14:00:00,7.8,7.81,7.79,7.79,210800.0,6.1734,6.1813,6.1655,6.1655,210800.0
2006-11-07 14:30:00,7.79,7.81,7.78,7.8,159600.0,6.1655,6.1813,6.1575,6.1734,159600.0
2006-11-07 15:00:00,7.8,7.81,7.77,7.78,535600.0,6.1734,6.1813,6.1496,6.1575,535600.0
2006-11-07 15:30:00,7.78,7.8,7.77,7.79,520400.0,6.1575,6.1734,6.1496,6.1655,520400.0
2006-11-08 09:30:00,7.72,7.76,7.63,7.74,360400.0,6.1101,6.1417,6.0388,6.1259,360400.0
2006-11-08 10:00:00,7.74,7.78,7.73,7.75,168000.0,6.1259,6.1575,6.118,6.1338,168000.0
2006-11-08 10:30:00,7.75,7.81,7.71,7.79,213200.0,6.1338,6.1813,6.1021,6.1655,213200.0
2006-11-08 11:00:00,7.8,7.8,7.77,7.8,436800.0,6.1734,6.1734,6.1496,6.1734,436800.0
2006-11-08 11:30:00,7.8,7.8,7.79,7.8,180400.0,6.1734,6.1734,6.1655,6.1734,180400.0
2006-11-08 12:00:00,7.8,7.83,7.78,7.78,429200.0,6.1734,6.1971,6.1575,6.1575,429200.0
2006-11-08 12:30:00,7.78,7.88,7.78,7.84,233200.0,6.1575,6.2367,6.1575,6.205,233200.0
2006-11-08 13:00:00,7.83,7.85,7.8,7.83,177600.0,6.1971,6.2129,6.1734,6.1971,177600.0
2006-11-08 13:30:00,7.83,7.88,7.82,7.86,261200.0,6.1971,6.2367,6.1892,6.2209,261200.0
2006-11-08 14:00:00,7.86,7.86,7.82,7.84,346800.0,6.2209,6.2209,6.1892,6.205,346800.0
2006-11-08 14:30:00,7.84,7.88,7.83,7.87,284000.0,6.205,6.2367,6.1971,6.2288,284000.0
2006-11-08 15:00:00,7.87,7.88,7.85,7.85,250000.0,6.2288,6.2367,6.2129,6.2129,250000.0
2006-11-08 15:30:00,7.85,7.86,7.82,7.84,274800.0,6.2129,6.2209,6.1892,6.205,274800.0
2006-11-09 09:30:00,7.68,7.8,7.68,7.75,376400.0,6.0784,6.1734,6.0784,6.1338,376400.0
2006-11-09 10:00:00,7.75,7.79,7.72,7.78,221200.0,6.1338,6.1655,6.1101,6.1575,221200.0
2006-11-09 10:30:00,7.78,7.79,7.75,7.78,114800.0,6.1575,6.1655,6.1338,6.1575,114800.0
2006-11-09 11:00:00,7.78,7.79,7.77,7.78,82400.0,6.1575,6.1655,6.1496,6.1575,82400.0
2006-11-09 11:30:00,7.78,7.79,7.76,7.79,90000.0,6.1575,6.1655,6.1417,6.1655,90000.0
2006-11-09 12:00:00,7.79,7.79,7.76,7.79,117600.0,6.1655,6.1655,6.1417,6.1655,117600.0
2006-11-09 12:30:00,7.79,7.8,7.78,7.79,64800.0,6.1655,6.1734,6.1575,6.1655,64800.0
2006-11-09 13:00:00,7.79,7.79,7.78,7.78,90000.0,6.1655,6.1655,6.1575,6.1575,90000.0
2006-11-09 13:30:00,7.78,7.8,7.78,7.78,112800.0,6.1575,6.1734,6.1575,6.1575,112800.0
2006-11-09 14:00:00,7.78,7.79,7.77,7.78,171600.0,6.1575,6.1655,6.1496,6.1575,171600.0
2006-11-09 14:30:00,7.78,7.79,7.77,7.77,192000.0,6.1575,6.1655,6.1496,6.1496,192000.0
2006-11-09 15:00:00,7.77,7.77,7.68,7.73,356400.0,6.1496,6.1496,6.0784,6.118,356400.0
2006-11-09 15:30:00,7.73,7.76,7.72,7.75,336400.0,6.118,6.1417,6.1101,6.1338,336400.0
2006-11-10 09:30:00,7.77,7.88,7.71,7.81,271600.0,6.1496,6.2367,6.1021,6.1813,271600.0
2006-11-10 10:00:00,7.82,7.89,7.8,7.81,286400.0,6.1892,6.2446,6.1734,6.1813,286400.0
2006-11-10 10:30:00,7.81,7.83,7.8,7.83,214400.0,6.1813,6.1971,6.1734,6.1971,214400.0
2006-11-10 11:00:00,7.82,7.85,7.8,7.84,316000.0,6.1892,6.2129,6.1734,6.205,316000.0
2006-11-10 11:30:00,7.84,7.85,7.83,7.84,148800.0,6.205,6.2129,6.1971,6.205,148800.0
2006-11-10 12:00:00,7.83,7.84,7.82,7.83,140400.0,6.1971,6.205,6.1892,6.1971,140400.0
2006-11-10 12:30:00,7.83,7.83,7.79,7.8,227600.0,6.1971,6.1971,6.1655,6.1734,227600.0
2006-11-10 13:00:00,7.8,7.81,7.79,7.79,184800.0,6.1734,6.1813,6.1655,6.1655,184800.0
2006-11-10 13:30:00,7.79,7.82,7.77,7.8,190400.0,6.1655,6.1892,6.1496,6.1734,190400.0
2006-11-10 14:00:00,7.79,7.81,7.79,7.81,173200.0,6.1655,6.1813,6.1655,6.1813,173200.0
2006-11-10 14:30:00,7.81,7.84,7.79,7.83,284000.0,6.1813,6.205,6.1655,6.1971,284000.0
2006-11-10 15:00:00,7.84,7.85,7.81,7.85,239600.0,6.205,6.2129,6.1813,6.2129,239600.0
2006-11-10 15:30:00,7.85,7.85,7.83,7.85,1027600.0,6.2129,6.2129,6.1971,6.2129,1027600.0
2006-11-13 09:30:00,7.85,7.85,7.72,7.81,518800.0,6.2129,6.2129,6.1101,6.1813,518800.0
2006-11-13 10:00:00,7.81,7.84,7.8,7.83,388000.0,6.1813,6.205,6.1734,6.1971,388000.0
2006-11-13 10:30:00,7.83,7.84,7.81,7.82,321600.0,6.1971,6.205,6.1813,6.1892,321600.0
2006-11-13 11:00:00,7.82,7.85,7.82,7.83,576800.0,6.1892,6.2129,6.1892,6.1971,576800.0
2006-11-13 11:30:00,7.84,7.84,7.81,7.83,352000.0,6.205,6.205,6.1813,6.1971,352000.0
2006-11-13 12:00:00,7.83,7.85,7.82,7.83,339200.0,6.1971,6.2129,6.1892,6.1971,339200.0
2006-11-13 12:30:00,7.84,7.84,7.78,7.79,324800.0,6.205,6.205,6.1575,6.1655,324800.0
2006-11-13 13:00:00,7.79,7.8,7.75,7.77,261600.0,6.1655,6.1734,6.1338,6.1496,261600.0
2006-11-13 13:30:00,7.76,7.79,7.73,7.76,283200.0,6.1417,6.1655,6.118,6.1417,283200.0
2006-11-13 14:00:00,7.76,7.77,7.73,7.76,267600.0,6.1417,6.1496,6.118,6.1417,267600.0
2006-11-13 14:30:00,7.76,7.79,7.76,7.78,310000.0,6.1417,6.1655,6.1417,6.1575,310000.0
2006-11-13 15:00:00,7.78,7.79,7.76,7.76,382800.0,6.1575,6.1655,6.1417,6.1417,382800.0
2006-11-13 15:30:00,7.76,7.79,7.74,7.79,646000.0,6.1417,6.1655,6.1259,6.1655,646000.0
2006-11-14 09:30:00,7.76,7.85,7.69,7.74,461200.0,6.1417,6.2129,6.0863,6.1259,461200.0
2006-11-14 10:00:00,7.74,7.75,7.7,7.73,239600.0,6.1259,6.1338,6.0942,6.118,239600.0
2006-11-14 10:30:00,7.73,7.77,7.7,7.7,417600.0,6.118,6.1496,6.0942,6.0942,417600.0
2006-11-14 11:00:00,7.7,7.74,7.66,7.66,1719600.0,6.0942,6.1259,6.0626,6.0626,1719600.0
2006-11-14 11:30:00,7.66,7.67,7.61,7.67,520000.0,6.0626,6.0705,6.023,6.0705,520000.0
2006-11-14 12:00:00,7.67,7.69,7.4,7.49,2026000.0,6.0705,6.0863,5.8568,5.928,2026000.0
2006-11-14 12:30:00,7.48,7.57,7.4,7.53,848800.0,5.9201,5.9913,5.8568,5.9597,848800.0
2006-11-14 13:00:00,7.53,7.56,7.51,7.54,640800.0,5.9597,5.9834,5.9438,5.9676,640800.0
2006-11-14 13:30:00,7.54,7.55,7.45,7.5,1263200.0,5.9676,5.9755,5.8964,5.9359,1263200.0
2006-11-14 14:00:00,7.46,7.51,7.46,7.49,717600.0,5.9043,5.9438,5.9043,5.928,717600.0
2006-11-14 14:30:00,7.5,7.5,7.46,7.47,818800.0,5.9359,5.9359,5.9043,5.9122,818800.0
2006-11-14 15:00:00,7.47,7.57,7.47,7.56,1127600.0,5.9122,5.9913,5.9122,5.9834,1127600.0
2006-11-14 15:30:00,7.56,7.61,7.55,7.58,1451600.0,5.9834,6.023,5.9755,5.9992,1451600.0
2006-11-15 09:30:00,7.59,7.86,7.59,7.81,1170800.0,6.0072,6.2209,6.0072,6.1813,1170800.0
2006-11-15 10:00:00,7.82,7.93,7.82,7.93,956400.0,6.1892,6.2763,6.1892,6.2763,956400.0
2006-11-15 10:30:00,7.93,7.95,7.91,7.91,844000.0,6.2763,6.2921,6.2604,6.2604,844000.0
2006-11-15 11:00:00,7.91,7.93,7.88,7.91,513200.0,6.2604,6.2763,6.2367,6.2604,513200.0
2006-11-15 11:30:00,7.91,7.91,7.89,7.9,237600.0,6.2604,6.2604,6.2446,6.2525,237600.0
2006-11-15 12:00:00,7.9,7.95,7.9,7.94,513200.0,6.2525,6.2921,6.2525,6.2842,513200.0
2006-11-15 12:30:00,7.94,7.95,7.93,7.95,601600.0,6.2842,6.2921,6.2763,6.2921,601600.0
2006-11-15 13:00:00,7.95,7.95,7.91,7.92,347600.0,6.2921,6.2921,6.2604,6.2683,347600.0
2006-11-15 13:30:00,7.92,7.93,7.9,7.9,345200.0,6.2683,6.2763,6.2525,6.2525,345200.0
2006-11-15 14:00:00,7.9,7.92,7.84,7.84,892800.0,6.2525,6.2683,6.205,6.205,892800.0
2006-11-15 14:30:00,7.84,7.89,7.79,7.8,1144400.0,6.205,6.2446,6.1655,6.1734,1144400.0
2006-11-15 15:00:00,7.8,7.81,7.78,7.81,853200.0,6.1734,6.1813,6.1575,6.1813,853200.0
2006-11-15 15:30:00,7.81,7.81,7.76,7.79,1295200.0,6.1813,6.1813,6.1417,6.1655,1295200.0
2006-11-16 09:30:00,7.83,7.88,7.63,7.68,469600.0,6.1971,6.2367,6.0388,6.0784,469600.0
2006-11-16 10:00:00,7.69,7.72,7.66,7.7,315200.0,6.0863,6.1101,6.0626,6.0942,315200.0
2006-11-16 10:30:00,7.7,7.72,7.67,7.68,306400.0,6.0942,6.1101,6.0705,6.0784,306400.0
2006-11-16 11:00:00,7.68,7.73,7.67,7.72,222400.0,6.0784,6.118,6.0705,6.1101,222400.0
2006-11-16 11:30:00,7.72,7.73,7.7,7.7,216800.0,6.1101,6.118,6.0942,6.0942,216800.0
2006-11-16 12:00:00,7.7,7.71,7.68,7.7,307600.0,6.0942,6.1021,6.0784,6.0942,307600.0
2006-11-16 12:30:00,7.7,7.71,7.69,7.71,196000.0,6.0942,6.1021,6.0863,6.1021,196000.0
2006-11-16 13:00:00,7.71,7.71,7.67,7.67,577600.0,6.1021,6.1021,6.0705,6.0705,577600.0
2006-11-16 13:30:00,7.67,7.73,7.67,7.73,262400.0,6.0705,6.118,6.0705,6.118,262400.0
2006-11-16 14:00:00,7.73,7.73,7.7,7.73,359600.0,6.118,6.118,6.0942,6.118,359600.0
2006-11-16 14:30:00,7.73,7.73,7.71,7.72,248800.0,6.118,6.118,6.1021,6.1101,248800.0
2006-11-16 15:00:00,7.72,7.73,7.71,7.73,425600.0,6.1101,6.118,6.1021,6.118,425600.0
2006-11-16 15:30:00,7.72,7.74,7.72,7.74,780000.0,6.1101,6.1259,6.1101,6.1259,780000.0
2006-11-17 09:30:00,7.73,7.76,7.62,7.7,2580400.0,6.118,6.1417,6.0309,6.0942,2580400.0
2006-11-17 10:00:00,7.71,7.72,7.62,7.62,511600.0,6.1021,6.1101,6.0309,6.0309,511600.0
2006-11-17 10:30:00,7.62,7.62,7.59,7.59,416800.0,6.0309,6.0309,6.0072,6.0072,416800.0
2006-11-17 11:00:00,7.6,7.61,7.54,7.58,370000.0,6.0151,6.023,5.9676,5.9992,370000.0
2006-11-17 11:30:00,7.58,7.58,7.55,7.56,312000.0,5.9992,5.9992,5.9755,5.9834,312000.0
2006-11-17 12:00:00,7.56,7.57,7.55,7.55,328000.0,5.9834,5.9913,5.9755,5.9755,328000.0
2006-11-17 12:30:00,7.55,7.59,7.55,7.58,294400.0,5.9755,6.0072,5.9755,5.9992,294400.0
2006-11-17 13:00:00,7.59,7.6,7.57,7.59,182800.0,6.0072,6.0151,5.9913,6.0072,182800.0
2006-11-17 13:30:00,7.59,7.6,7.57,7.57,160800.0,6.0072,6.0151,5.9913,5.9913,160800.0
2006-11-17 14:00:00,7.57,7.58,7.55,7.56,299600.0,5.9913,5.9992,5.9755,5.9834,299600.0
2006-11-17 14:30:00,7.56,7.58,7.55,7.58,212000.0,5.9834,5.9992,5.9755,5.9992,212000.0
2006-11-17 15:00:00,7.58,7.59,7.55,7.56,542400.0,5.9992,6.0072,5.9755,5.9834,542400.0
2006-11-17 15:30:00,7.56,7.6,7.56,7.6,756000.0,5.9834,6.0151,5.9834,6.0151,756000.0
2006-11-20 09:30:00,7.55,7.62,7.53,7.59,557600.0,5.9755,6.0309,5.9597,6.0072,557600.0
2006-11-20 10:00:00,7.59,7.65,7.58,7.6,376000.0,6.0072,6.0546,5.9992,6.0151,376000.0
2006-11-20 10:30:00,7.61,7.65,7.6,7.61,400000.0,6.023,6.0546,6.0151,6.023,400000.0
2006-11-20 11:00:00,7.61,7.62,7.6,7.61,261600.0,6.023,6.0309,6.0151,6.023,261600.0
2006-11-20 11:30:00,7.61,7.62,7.61,7.61,150000.0,6.023,6.0309,6.023,6.023,150000.0
2006-11-20 12:00:00,7.61,7.62,7.61,7.61,150000.0,6.023,6.0309,6.023,6.023,150000.0
2006-11-20 12:30:00,7.61,7.62,7.61,7.61,174800.0,6.023,6.0309,6.023,6.023,174800.0
2006-11-20 13:00:00,7.61,7.61,7.59,7.6,169600.0,6.023,6.023,6.0072,6.0151,169600.0
2006-11-20 13:30:00,7.6,7.61,7.6,7.61,125600.0,6.0151,6.023,6.0151,6.023,125600.0
2006-11-20 14:00:00,7.6,7.61,7.55,7.56,258400.0,6.0151,6.023,5.9755,5.9834,258400.0
2006-11-20 14:30:00,7.56,7.59,7.55,7.58,304000.0,5.9834,6.0072,5.9755,5.9992,304000.0
2006-11-20 15:00:00,7.58,7.59,7.55,7.58,278000.0,5.9992,6.0072,5.9755,5.9992,278000.0
2006-11-20 15:30:00,7.57,7.59,7.57,7.57,710800.0,5.9913,6.0072,5.9913,5.9913,710800.0
2006-11-21 09:30:00,7.55,7.63,7.53,7.6,228000.0,5.9755,6.0388,5.9597,6.0151,228000.0
2006-11-21 10:00:00,7.6,7.62,7.58,7.62,199200.0,6.0151,6.0309,5.9992,6.0309,199200.0
2006-11-21 10:30:00,7.62,7.63,7.6,7.63,277600.0,6.0309,6.0388,6.0151,6.0388,277600.0
2006-11-21 11:00:00,7.63,7.67,7.63,7.67,252800.0,6.0388,6.0705,6.0388,6.0705,252800.0
2006-11-21 11:30:00,7.67,7.68,7.65,7.68,218400.0,6.0705,6.0784,6.0546,6.0784,218400.0
2006-11-21 12:00:00,7.68,7.71,7.68,7.7,177600.0,6.0784,6.1021,6.0784,6.0942,177600.0
2006-11-21 12:30:00,7.7,7.72,7.7,7.7,197200.0,6.0942,6.1101,6.0942,6.0942,197200.0
2006-11-21 13:00:00,7.7,7.7,7.69,7.69,147600.0,6.0942,6.0942,6.0863,6.0863,147600.0
2006-11-21 13:30:00,7.69,7.7,7.68,7.7,177200.0,6.0863,6.0942,6.0784,6.0942,177200.0
2006-11-21 14:00:00,7.7,7.7,7.65,7.65,435200.0,6.0942,6.0942,6.0546,6.0546,435200.0
2006-11-21 14:30:00,7.65,7.66,7.64,7.65,199200.0,6.0546,6.0626,6.0467,6.0546,199200.0
2006-11-21 15:00:00,7.65,7.66,7.64,7.64,439600.0,6.0546,6.0626,6.0467,6.0467,439600.0
2006-11-21 15:30:00,7.64,7.64,7.6,7.62,591200.0,6.0467,6.0467,6.0151,6.0309,591200.0
2006-11-22 09:30:00,7.65,7.68,7.58,7.59,277600.0,6.0546,6.0784,5.9992,6.0072,277600.0
2006-11-22 10:00:00,7.59,7.61,7.53,7.54,249600.0,6.0072,6.023,5.9597,5.9676,249600.0
2006-11-22 10:30:00,7.54,7.58,7.54,7.55,289200.0,5.9676,5.9992,5.9676,5.9755,289200.0
2006-11-22 11:00:00,7.56,7.59,7.55,7.59,101600.0,5.9834,6.0072,5.9755,6.0072,101600.0
2006-11-22 11:30:00,7.58,7.59,7.56,7.56,123200.0,5.9992,6.0072,5.9834,5.9834,123200.0
2006-11-22 12:00:00,7.56,7.57,7.56,7.56,59200.0,5.9834,5.9913,5.9834,5.9834,59200.0
2006-11-22 12:30:00,7.56,7.56,7.54,7.54,193200.0,5.9834,5.9834,5.9676,5.9676,193200.0
2006-11-22 13:00:00,7.54,7.54,7.54,7.54,178000.0,5.9676,5.9676,5.9676,5.9676,178000.0
2006-11-22 13:30:00,7.54,7.54,7.53,7.54,86000.0,5.9676,5.9676,5.9597,5.9676,86000.0
2006-11-22 14:00:00,7.54,7.54,7.54,7.54,89200.0,5.9676,5.9676,5.9676,5.9676,89200.0
2006-11-22 14:30:00,7.54,7.55,7.54,7.55,123600.0,5.9676,5.9755,5.9676,5.9755,123600.0
2006-11-22 15:00:00,7.55,7.56,7.55,7.55,106800.0,5.9755,5.9834,5.9755,5.9755,106800.0
2006-11-22 15:30:00,7.56,7.61,7.55,7.6,512000.0,5.9834,6.023,5.9755,6.0151,512000.0
2006-11-24 09:30:00,7.57,7.6,7.47,7.48,185200.0,5.9913,6.0151,5.9122,5.9201,185200.0
2006-11-24 10:00:00,7.49,7.56,7.49,7.56,88400.0,5.928,5.9834,5.928,5.9834,88400.0
2006-11-24 10:30:00,7.56,7.56,7.54,7.55,90000.0,5.9834,5.9834,5.9676,5.9755,90000.0
2006-11-24 11:00:00,7.56,7.56,7.51,7.53,106800.0,5.9834,5.9834,5.9438,5.9597,106800.0
2006-11-24 11:30:00,7.53,7.53,7.5,7.51,119600.0,5.9597,5.9597,5.9359,5.9438,119600.0
2006-11-24 12:00:00,7.5,7.52,7.49,7.52,121600.0,5.9359,5.9518,5.928,5.9518,121600.0
2006-11-24 12:30:00,7.52,7.52,7.48,7.49,295600.0,5.9518,5.9518,5.9201,5.928,295600.0
2006-11-27 09:30:00,7.47,7.51,7.43,7.44,294000.0,5.9122,5.9438,5.8805,5.8884,294000.0
2006-11-27 10:00:00,7.43,7.46,7.41,7.45,456000.0,5.8805,5.9043,5.8647,5.8964,456000.0
2006-11-27 10:30:00,7.45,7.47,7.43,7.46,274400.0,5.8964,5.9122,5.8805,5.9043,274400.0
2006-11-27 11:00:00,7.46,7.47,7.41,7.41,256000.0,5.9043,5.9122,5.8647,5.8647,256000.0
2006-11-27 11:30:00,7.41,7.45,7.41,7.44,138000.0,5.8647,5.8964,5.8647,5.8884,138000.0
2006-11-27 12:00:00,7.44,7.45,7.43,7.44,211600.0,5.8884,5.8964,5.8805,5.8884,211600.0
2006-11-27 12:30:00,7.44,7.44,7.39,7.39,272800.0,5.8884,5.8884,5.8489,5.8489,272800.0
2006-11-27 13:00:00,7.39,7.41,7.37,7.41,243600.0,5.8489,5.8647,5.833,5.8647,243600.0
2006-11-27 13:30:00,7.41,7.42,7.38,7.38,192800.0,5.8647,5.8726,5.841,5.841,192800.0
2006-11-27 14:00:00,7.38,7.4,7.36,7.4,310000.0,5.841,5.8568,5.8251,5.8568,310000.0
2006-11-27 14:30:00,7.4,7.42,7.38,7.41,335200.0,5.8568,5.8726,5.841,5.8647,335200.0
2006-11-27 15:00:00,7.41,7.42,7.38,7.39,275600.0,5.8647,5.8726,5.841,5.8489,275600.0
2006-11-27 15:30:00,7.38,7.4,7.37,7.39,594400.0,5.841,5.8568,5.833,5.8489,594400.0
2006-11-28 09:30:00,7.36,7.36,7.28,7.32,846400.0,5.8251,5.8251,5.7618,5.7935,846400.0
2006-11-28 10:00:00,7.32,7.39,7.3,7.38,901200.0,5.7935,5.8489,5.7776,5.841,901200.0
2006-11-28 10:30:00,7.38,7.4,7.37,7.38,382000.0,5.841,5.8568,5.833,5.841,382000.0
2006-11-28 11:00:00,7.38,7.39,7.37,7.37,358800.0,5.841,5.8489,5.833,5.833,358800.0
2006-11-28 11:30:00,7.38,7.4,7.37,7.39,161200.0,5.841,5.8568,5.833,5.8489,161200.0
2006-11-28 12:00:00,7.39,7.4,7.38,7.4,203200.0,5.8489,5.8568,5.841,5.8568,203200.0
2006-11-28 12:30:00,7.4,7.4,7.37,7.39,162400.0,5.8568,5.8568,5.833,5.8489,162400.0
2006-11-28 13:00:00,7.39,7.4,7.37,7.37,150000.0,5.8489,5.8568,5.833,5.833,150000.0
2006-11-28 13:30:00,7.38,7.38,7.34,7.35,154000.0,5.841,5.841,5.8093,5.8172,154000.0
2006-11-28 14:00:00,7.35,7.38,7.34,7.38,327200.0,5.8172,5.841,5.8093,5.841,327200.0
2006-11-28 14:30:00,7.38,7.42,7.38,7.42,447600.0,5.841,5.8726,5.841,5.8726,447600.0
2006-11-28 15:00:00,7.42,7.43,7.38,7.38,1570800.0,5.8726,5.8805,5.841,5.841,1570800.0
2006-11-28 15:30:00,7.38,7.4,7.36,7.36,430800.0,5.841,5.8568,5.8251,5.8251,430800.0
2006-11-29 09:30:00,7.41,7.52,7.41,7.52,388000.0,5.8647,5.9518,5.8647,5.9518,388000.0
2006-11-29 10:00:00,7.51,7.57,7.5,7.57,724800.0,5.9438,5.9913,5.9359,5.9913,724800.0
2006-11-29 10:30:00,7.57,7.6,7.55,7.56,552000.0,5.9913,6.0151,5.9755,5.9834,552000.0
2006-11-29 11:00:00,7.56,7.6,7.55,7.59,338800.0,5.9834,6.0151,5.9755,6.0072,338800.0
2006-11-29 11:30:00,7.59,7.59,7.55,7.57,173200.0,6.0072,6.0072,5.9755,5.9913,173200.0
2006-11-29 12:00:00,7.57,7.58,7.54,7.56,205600.0,5.9913,5.9992,5.9676,5.9834,205600.0
2006-11-29 12:30:00,7.55,7.56,7.49,7.5,362000.0,5.9755,5.9834,5.928,5.9359,362000.0
2006-11-29 13:00:00,7.5,7.52,7.5,7.5,289600.0,5.9359,5.9518,5.9359,5.9359,289600.0
2006-11-29 13:30:00,7.5,7.52,7.49,7.5,327200.0,5.9359,5.9518,5.928,5.9359,327200.0
2006-11-29 14:00:00,7.5,7.5,7.48,7.49,170800.0,5.9359,5.9359,5.9201,5.928,170800.0
2006-11-29 14:30:00,7.49,7.52,7.49,7.5,280000.0,5.928,5.9518,5.928,5.9359,280000.0
2006-11-29 15:00:00,7.5,7.53,7.49,7.51,384800.0,5.9359,5.9597,5.928,5.9438,384800.0
2006-11-29 15:30:00,7.51,7.53,7.5,7.51,615200.0,5.9438,5.9597,5.9359,5.9438,615200.0
2006-11-30 09:30:00,7.43,7.49,7.3,7.48,1240000.0,5.8805,5.928,5.7776,5.9201,1240000.0
2006-11-30 10:00:00,7.48,7.54,7.47,7.52,850400.0,5.9201,5.9676,5.9122,5.9518,850400.0
2006-11-30 10:30:00,7.52,7.57,7.5,7.54,355600.0,5.9518,5.9913,5.9359,5.9676,355600.0
2006-11-30 11:00:00,7.55,7.55,7.5,7.51,408800.0,5.9755,5.9755,5.9359,5.9438,408800.0
2006-11-30 11:30:00,7.51,7.53,7.5,7.52,250400.0,5.9438,5.9597,5.9359,5.9518,250400.0
2006-11-30 12:00:00,7.52,7.54,7.51,7.54,372800.0,5.9518,5.9676,5.9438,5.9676,372800.0
2006-11-30 12:30:00,7.54,7.59,7.53,7.59,612800.0,5.9676,6.0072,5.9597,6.0072,612800.0
2006-11-30 13:00:00,7.59,7.69,7.59,7.68,1111600.0,6.0072,6.0863,6.0072,6.0784,1111600.0
2006-11-30 13:30:00,7.68,7.83,7.68,7.78,1851600.0,6.0784,6.1971,6.0784,6.1575,1851600.0
2006-11-30 14:00:00,7.78,7.79,7.76,7.77,1478800.0,6.1575,6.1655,6.1417,6.1496,1478800.0
2006-11-30 14:30:00,7.77,7.79,7.72,7.74,1084800.0,6.1496,6.1655,6.1101,6.1259,1084800.0
2006-11-30 15:00:00,7.74,7.77,7.74,7.76,1240800.0,6.1259,6.1496,6.1259,6.1417,1240800.0
2006-11-30 15:30:00,7.76,7.76,7.74,7.75,1523200.0,6.1417,6.1417,6.1259,6.1338,1523200.0
2006-12-01 09:30:00,7.72,7.78,7.67,7.69,504000.0,6.1101,6.1575,6.0705,6.0863,504000.0
2006-12-01 10:00:00,7.68,7.68,7.56,7.57,566800.0,6.0784,6.0784,5.9834,5.9913,566800.0
2006-12-01 10:30:00,7.57,7.58,7.53,7.53,404000.0,5.9913,5.9992,5.9597,5.9597,404000.0
2006-12-01 11:00:00,7.53,7.55,7.51,7.52,195200.0,5.9597,5.9755,5.9438,5.9518,195200.0
2006-12-01 11:30:00,7.52,7.6,7.51,7.58,256800.0,5.9518,6.0151,5.9438,5.9992,256800.0
2006-12-01 12:00:00,7.58,7.59,7.57,7.59,139200.0,5.9992,6.0072,5.9913,6.0072,139200.0
2006-12-01 12:30:00,7.59,7.6,7.58,7.58,147600.0,6.0072,6.0151,5.9992,5.9992,147600.0
2006-12-01 13:00:00,7.58,7.58,7.53,7.55,230800.0,5.9992,5.9992,5.9597,5.9755,230800.0
2006-12-01 13:30:00,7.55,7.55,7.51,7.53,249200.0,5.9755,5.9755,5.9438,5.9597,249200.0
2006-12-01 14:00:00,7.53,7.56,7.53,7.55,452000.0,5.9597,5.9834,5.9597,5.9755,452000.0
2006-12-01 14:30:00,7.55,7.56,7.53,7.54,288400.0,5.9755,5.9834,5.9597,5.9676,288400.0
2006-12-01 15:00:00,7.54,7.55,7.53,7.55,333200.0,5.9676,5.9755,5.9597,5.9755,333200.0
2006-12-01 15:30:00,7.55,7.61,7.55,7.58,623200.0,5.9755,6.023,5.9755,5.9992,623200.0
2006-12-04 09:30:00,7.62,7.71,7.55,7.68,412400.0,6.0426,6.114,5.9871,6.0902,412400.0
2006-12-04 10:00:00,7.68,7.75,7.66,7.74,596000.0,6.0902,6.1457,6.0743,6.1378,596000.0
2006-12-04 10:30:00,7.74,7.75,7.69,7.74,426400.0,6.1378,6.1457,6.0981,6.1378,426400.0
2006-12-04 11:00:00,7.73,7.77,7.73,7.74,552800.0,6.1298,6.1616,6.1298,6.1378,552800.0
2006-12-04 11:30:00,7.74,7.77,7.74,7.75,243200.0,6.1378,6.1616,6.1378,6.1457,243200.0
2006-12-04 12:00:00,7.75,7.76,7.71,7.72,296000.0,6.1457,6.1536,6.114,6.1219,296000.0
2006-12-04 12:30:00,7.72,7.75,7.71,7.74,147200.0,6.1219,6.1457,6.114,6.1378,147200.0
2006-12-04 13:00:00,7.74,7.75,7.73,7.75,194000.0,6.1378,6.1457,6.1298,6.1457,194000.0
2006-12-04 13:30:00,7.75,7.76,7.74,7.76,386400.0,6.1457,6.1536,6.1378,6.1536,386400.0
2006-12-04 14:00:00,7.76,7.77,7.74,7.74,271200.0,6.1536,6.1616,6.1378,6.1378,271200.0
2006-12-04 14:30:00,7.74,7.75,7.72,7.75,289600.0,6.1378,6.1457,6.1219,6.1457,289600.0
2006-12-04 15:00:00,7.75,7.76,7.73,7.74,239200.0,6.1457,6.1536,6.1298,6.1378,239200.0
2006-12-04 15:30:00,7.74,7.74,7.71,7.72,540400.0,6.1378,6.1378,6.114,6.1219,540400.0
2006-12-05 09:30:00,7.75,7.75,7.71,7.71,216400.0,6.1457,6.1457,6.114,6.114,216400.0
2006-12-05 10:00:00,7.71,7.76,7.71,7.72,596400.0,6.114,6.1536,6.114,6.1219,596400.0
2006-12-05 10:30:00,7.72,7.73,7.71,7.72,291200.0,6.1219,6.1298,6.114,6.1219,291200.0
2006-12-05 11:00:00,7.72,7.74,7.71,7.74,199600.0,6.1219,6.1378,6.114,6.1378,199600.0
2006-12-05 11:30:00,7.74,7.75,7.74,7.74,140400.0,6.1378,6.1457,6.1378,6.1378,140400.0
2006-12-05 12:00:00,7.74,7.74,7.72,7.73,320800.0,6.1378,6.1378,6.1219,6.1298,320800.0
2006-12-05 12:30:00,7.73,7.75,7.73,7.75,227600.0,6.1298,6.1457,6.1298,6.1457,227600.0
2006-12-05 13:00:00,7.75,7.75,7.73,7.74,91600.0,6.1457,6.1457,6.1298,6.1378,91600.0
2006-12-05 13:30:00,7.74,7.75,7.73,7.73,134800.0,6.1378,6.1457,6.1298,6.1298,134800.0
2006-12-05 14:00:00,7.73,7.75,7.73,7.75,222800.0,6.1298,6.1457,6.1298,6.1457,222800.0
2006-12-05 14:30:00,7.75,7.75,7.74,7.75,94000.0,6.1457,6.1457,6.1378,6.1457,94000.0
2006-12-05 15:00:00,7.75,7.75,7.73,7.73,245200.0,6.1457,6.1457,6.1298,6.1298,245200.0
2006-12-05 15:30:00,7.73,7.75,7.72,7.73,561600.0,6.1298,6.1457,6.1219,6.1298,561600.0
2006-12-06 09:30:00,7.73,7.76,7.71,7.74,195200.0,6.1298,6.1536,6.114,6.1378,195200.0
2006-12-06 10:00:00,7.75,7.76,7.73,7.74,403200.0,6.1457,6.1536,6.1298,6.1378,403200.0
2006-12-06 10:30:00,7.75,7.76,7.73,7.73,266400.0,6.1457,6.1536,6.1298,6.1298,266400.0
2006-12-06 11:00:00,7.73,7.76,7.73,7.76,236800.0,6.1298,6.1536,6.1298,6.1536,236800.0
2006-12-06 11:30:00,7.76,7.77,7.76,7.76,149200.0,6.1536,6.1616,6.1536,6.1536,149200.0
2006-12-06 12:00:00,7.76,7.77,7.75,7.76,140000.0,6.1536,6.1616,6.1457,6.1536,140000.0
2006-12-06 12:30:00,7.76,7.77,7.74,7.76,185600.0,6.1536,6.1616,6.1378,6.1536,185600.0
2006-12-06 13:00:00,7.76,7.77,7.75,7.76,180400.0,6.1536,6.1616,6.1457,6.1536,180400.0
2006-12-06 13:30:00,7.76,7.76,7.73,7.74,245600.0,6.1536,6.1536,6.1298,6.1378,245600.0
2006-12-06 14:00:00,7.74,7.75,7.72,7.74,232000.0,6.1378,6.1457,6.1219,6.1378,232000.0
2006-12-06 14:30:00,7.74,7.75,7.71,7.75,198400.0,6.1378,6.1457,6.114,6.1457,198400.0
2006-12-06 15:00:00,7.75,7.75,7.7,7.73,259600.0,6.1457,6.1457,6.1061,6.1298,259600.0
2006-12-06 15:30:00,7.73,7.74,7.71,7.74,535600.0,6.1298,6.1378,6.114,6.1378,535600.0
2006-12-07 09:30:00,7.74,7.78,7.69,7.73,253200.0,6.1378,6.1695,6.0981,6.1298,253200.0
2006-12-07 10:00:00,7.72,7.73,7.68,7.71,140400.0,6.1219,6.1298,6.0902,6.114,140400.0
2006-12-07 10:30:00,7.71,7.73,7.67,7.69,213200.0,6.114,6.1298,6.0823,6.0981,213200.0
2006-12-07 11:00:00,7.69,7.73,7.69,7.72,117600.0,6.0981,6.1298,6.0981,6.1219,117600.0
2006-12-07 11:30:00,7.72,7.75,7.72,7.75,142400.0,6.1219,6.1457,6.1219,6.1457,142400.0
2006-12-07 12:00:00,7.75,7.75,7.73,7.73,117200.0,6.1457,6.1457,6.1298,6.1298,117200.0
2006-12-07 12:30:00,7.72,7.74,7.72,7.73,167600.0,6.1219,6.1378,6.1219,6.1298,167600.0
2006-12-07 13:00:00,7.73,7.75,7.72,7.75,52000.0,6.1298,6.1457,6.1219,6.1457,52000.0
2006-12-07 13:30:00,7.75,7.75,7.74,7.74,116800.0,6.1457,6.1457,6.1378,6.1378,116800.0
2006-12-07 14:00:00,7.75,7.75,7.72,7.72,125600.0,6.1457,6.1457,6.1219,6.1219,125600.0
2006-12-07 14:30:00,7.72,7.74,7.71,7.73,148800.0,6.1219,6.1378,6.114,6.1298,148800.0
2006-12-07 15:00:00,7.73,7.73,7.69,7.72,215200.0,6.1298,6.1298,6.0981,6.1219,215200.0
2006-12-07 15:30:00,7.72,7.75,7.72,7.73,519600.0,6.1219,6.1457,6.1219,6.1298,519600.0
2006-12-08 09:30:00,7.7,7.7,7.63,7.66,205600.0,6.1061,6.1061,6.0505,6.0743,205600.0
2006-12-08 10:00:00,7.66,7.68,7.62,7.64,230800.0,6.0743,6.0902,6.0426,6.0585,230800.0
2006-12-08 10:30:00,7.65,7.68,7.63,7.66,102800.0,6.0664,6.0902,6.0505,6.0743,102800.0
2006-12-08 11:00:00,7.67,7.7,7.66,7.7,402800.0,6.0823,6.1061,6.0743,6.1061,402800.0
2006-12-08 11:30:00,7.7,7.71,7.68,7.68,206000.0,6.1061,6.114,6.0902,6.0902,206000.0
2006-12-08 12:00:00,7.68,7.69,7.66,7.66,141200.0,6.0902,6.0981,6.0743,6.0743,141200.0
2006-12-08 12:30:00,7.66,7.66,7.64,7.64,107200.0,6.0743,6.0743,6.0585,6.0585,107200.0
2006-12-08 13:00:00,7.64,7.65,7.63,7.65,122400.0,6.0585,6.0664,6.0505,6.0664,122400.0
2006-12-08 13:30:00,7.65,7.66,7.63,7.65,167200.0,6.0664,6.0743,6.0505,6.0664,167200.0
2006-12-08 14:00:00,7.65,7.65,7.64,7.65,270000.0,6.0664,6.0664,6.0585,6.0664,270000.0
2006-12-08 14:30:00,7.65,7.65,7.62,7.63,217200.0,6.0664,6.0664,6.0426,6.0505,217200.0
2006-12-08 15:00:00,7.63,7.63,7.59,7.6,290000.0,6.0505,6.0505,6.0188,6.0268,290000.0
2006-12-08 15:30:00,7.6,7.6,7.55,7.56,912800.0,6.0268,6.0268,5.9871,5.995,912800.0
2006-12-11 09:30:00,7.52,7.54,7.47,7.54,390000.0,5.9633,5.9792,5.9237,5.9792,390000.0
2006-12-11 10:00:00,7.55,7.67,7.54,7.64,460400.0,5.9871,6.0823,5.9792,6.0585,460400.0
2006-12-11 10:30:00,7.64,7.64,7.58,7.58,265200.0,6.0585,6.0585,6.0109,6.0109,265200.0
2006-12-11 11:00:00,7.58,7.58,7.56,7.58,161200.0,6.0109,6.0109,5.995,6.0109,161200.0
2006-12-11 11:30:00,7.57,7.58,7.56,7.57,97200.0,6.003,6.0109,5.995,6.003,97200.0
2006-12-11 12:00:00,7.58,7.58,7.57,7.57,64800.0,6.0109,6.0109,6.003,6.003,64800.0
2006-12-11 12:30:00,7.58,7.58,7.57,7.57,92800.0,6.0109,6.0109,6.003,6.003,92800.0
2006-12-11 13:00:00,7.57,7.58,7.56,7.57,130000.0,6.003,6.0109,5.995,6.003,130000.0
2006-12-11 13:30:00,7.57,7.57,7.56,7.57,198000.0,6.003,6.003,5.995,6.003,198000.0
2006-12-11 14:00:00,7.57,7.63,7.56,7.63,1145600.0,6.003,6.0505,5.995,6.0505,1145600.0
2006-12-11 14:30:00,7.63,7.64,7.62,7.63,170000.0,6.0505,6.0585,6.0426,6.0505,170000.0
2006-12-11 15:00:00,7.62,7.64,7.6,7.61,197600.0,6.0426,6.0585,6.0268,6.0347,197600.0
2006-12-11 15:30:00,7.61,7.61,7.57,7.57,396400.0,6.0347,6.0347,6.003,6.003,396400.0
2006-12-12 09:30:00,7.59,7.61,7.54,7.61,536800.0,6.0188,6.0347,5.9792,6.0347,536800.0
2006-12-12 10:00:00,7.61,7.61,7.56,7.57,274000.0,6.0347,6.0347,5.995,6.003,274000.0
2006-12-12 10:30:00,7.57,7.59,7.56,7.57,116800.0,6.003,6.0188,5.995,6.003,116800.0
2006-12-12 11:00:00,7.57,7.58,7.56,7.57,252800.0,6.003,6.0109,5.995,6.003,252800.0
2006-12-12 11:30:00,7.57,7.58,7.55,7.57,551200.0,6.003,6.0109,5.9871,6.003,551200.0
2006-12-12 12:00:00,7.57,7.58,7.55,7.57,254400.0,6.003,6.0109,5.9871,6.003,254400.0
2006-12-12 12:30:00,7.57,7.58,7.56,7.57,712800.0,6.003,6.0109,5.995,6.003,712800.0
2006-12-12 13:00:00,7.57,7.57,7.56,7.57,110800.0,6.003,6.003,5.995,6.003,110800.0
2006-12-12 13:30:00,7.57,7.58,7.56,7.56,150000.0,6.003,6.0109,5.995,5.995,150000.0
2006-12-12 14:00:00,7.57,7.63,7.55,7.59,399600.0,6.003,6.0505,5.9871,6.0188,399600.0
2006-12-12 14:30:00,7.58,7.61,7.56,7.57,281600.0,6.0109,6.0347,5.995,6.003,281600.0
2006-12-12 15:00:00,7.57,7.59,7.56,7.59,408400.0,6.003,6.0188,5.995,6.0188,408400.0
2006-12-12 15:30:00,7.59,7.62,7.58,7.61,291600.0,6.0188,6.0426,6.0109,6.0347,291600.0
2006-12-13 09:30:00,7.66,7.73,7.65,7.67,299600.0,6.0743,6.1298,6.0664,6.0823,299600.0
2006-12-13 10:00:00,7.67,7.67,7.64,7.66,810800.0,6.0823,6.0823,6.0585,6.0743,810800.0
2006-12-13 10:30:00,7.65,7.66,7.61,7.62,354400.0,6.0664,6.0743,6.0347,6.0426,354400.0
2006-12-13 11:00:00,7.62,7.63,7.6,7.63,176000.0,6.0426,6.0505,6.0268,6.0505,176000.0
2006-12-13 11:30:00,7.64,7.64,7.61,7.61,80400.0,6.0585,6.0585,6.0347,6.0347,80400.0
2006-12-13 12:00:00,7.62,7.62,7.57,7.57,456400.0,6.0426,6.0426,6.003,6.003,456400.0
2006-12-13 12:30:00,7.57,7.58,7.55,7.58,114000.0,6.003,6.0109,5.9871,6.0109,114000.0
2006-12-13 13:00:00,7.58,7.59,7.56,7.56,107600.0,6.0109,6.0188,5.995,5.995,107600.0
2006-12-13 13:30:00,7.56,7.58,7.54,7.58,252400.0,5.995,6.0109,5.9792,6.0109,252400.0
2006-12-13 14:00:00,7.57,7.59,7.56,7.56,77600.0,6.003,6.0188,5.995,5.995,77600.0
2006-12-13 14:30:00,7.56,7.57,7.55,7.56,85200.0,5.995,6.003,5.9871,5.995,85200.0
2006-12-13 15:00:00,7.56,7.58,7.55,7.55,162400.0,5.995,6.0109,5.9871,5.9871,162400.0
2006-12-13 15:30:00,7.55,7.57,7.55,7.55,516400.0,5.9871,6.003,5.9871,5.9871,516400.0
2006-12-14 09:30:00,7.59,7.64,7.56,7.61,469200.0,6.0188,6.0585,5.995,6.0347,469200.0
2006-12-14 10:00:00,7.62,7.68,7.62,7.67,491600.0,6.0426,6.0902,6.0426,6.0823,491600.0
2006-12-14 10:30:00,7.66,7.68,7.65,7.68,237600.0,6.0743,6.0902,6.0664,6.0902,237600.0
2006-12-14 11:00:00,7.67,7.68,7.65,7.66,301600.0,6.0823,6.0902,6.0664,6.0743,301600.0
2006-12-14 11:30:00,7.66,7.68,7.65,7.68,203200.0,6.0743,6.0902,6.0664,6.0902,203200.0
2006-12-14 12:00:00,7.68,7.68,7.63,7.64,282400.0,6.0902,6.0902,6.0505,6.0585,282400.0
2006-12-14 12:30:00,7.64,7.67,7.64,7.65,139200.0,6.0585,6.0823,6.0585,6.0664,139200.0
2006-12-14 13:00:00,7.66,7.68,7.65,7.68,127200.0,6.0743,6.0902,6.0664,6.0902,127200.0
2006-12-14 13:30:00,7.68,7.71,7.68,7.69,159200.0,6.0902,6.114,6.0902,6.0981,159200.0
2006-12-14 14:00:00,7.69,7.7,7.68,7.68,142800.0,6.0981,6.1061,6.0902,6.0902,142800.0
2006-12-14 14:30:00,7.68,7.69,7.65,7.67,397200.0,6.0902,6.0981,6.0664,6.0823,397200.0
2006-12-14 15:00:00,7.66,7.67,7.65,7.66,441200.0,6.0743,6.0823,6.0664,6.0743,441200.0
2006-12-14 15:30:00,7.66,7.72,7.65,7.65,1284800.0,6.0743,6.1219,6.0664,6.0664,1284800.0
2006-12-15 09:30:00,7.77,7.79,7.69,7.72,5813200.0,6.1616,6.1774,6.0981,6.1219,5813200.0
2006-12-15 10:00:00,7.73,7.73,7.65,7.67,310400.0,6.1298,6.1298,6.0664,6.0823,310400.0
2006-12-15 10:30:00,7.67,7.74,7.67,7.71,261600.0,6.0823,6.1378,6.0823,6.114,261600.0
2006-12-15 11:00:00,7.72,7.72,7.69,7.72,135200.0,6.1219,6.1219,6.0981,6.1219,135200.0
2006-12-15 11:30:00,7.72,7.72,7.7,7.7,261600.0,6.1219,6.1219,6.1061,6.1061,261600.0
2006-12-15 12:00:00,7.7,7.7,7.66,7.68,156000.0,6.1061,6.1061,6.0743,6.0902,156000.0
2006-12-15 12:30:00,7.68,7.7,7.67,7.69,251200.0,6.0902,6.1061,6.0823,6.0981,251200.0
2006-12-15 13:00:00,7.69,7.7,7.67,7.67,321600.0,6.0981,6.1061,6.0823,6.0823,321600.0
2006-12-15 13:30:00,7.66,7.67,7.62,7.66,220000.0,6.0743,6.0823,6.0426,6.0743,220000.0
2006-12-15 14:00:00,7.66,7.67,7.63,7.66,226000.0,6.0743,6.0823,6.0505,6.0743,226000.0
2006-12-15 14:30:00,7.66,7.69,7.65,7.68,246400.0,6.0743,6.0981,6.0664,6.0902,246400.0
2006-12-15 15:00:00,7.68,7.68,7.64,7.65,227600.0,6.0902,6.0902,6.0585,6.0664,227600.0
2006-12-15 15:30:00,7.65,7.67,7.63,7.66,601600.0,6.0664,6.0823,6.0505,6.0743,601600.0
2006-12-18 09:30:00,7.68,7.72,7.64,7.65,247600.0,6.0902,6.1219,6.0585,6.0664,247600.0
2006-12-18 10:00:00,7.65,7.67,7.63,7.64,170800.0,6.0664,6.0823,6.0505,6.0585,170800.0
2006-12-18 10:30:00,7.64,7.67,7.62,7.66,119600.0,6.0585,6.0823,6.0426,6.0743,119600.0
2006-12-18 11:00:00,7.66,7.66,7.64,7.64,244800.0,6.0743,6.0743,6.0585,6.0585,244800.0
2006-12-18 11:30:00,7.64,7.65,7.61,7.65,354000.0,6.0585,6.0664,6.0347,6.0664,354000.0
2006-12-18 12:00:00,7.65,7.65,7.58,7.58,246400.0,6.0664,6.0664,6.0109,6.0109,246400.0
2006-12-18 12:30:00,7.58,7.59,7.56,7.56,99200.0,6.0109,6.0188,5.995,5.995,99200.0
2006-12-18 13:00:00,7.57,7.58,7.56,7.57,214800.0,6.003,6.0109,5.995,6.003,214800.0
2006-12-18 13:30:00,7.57,7.59,7.56,7.58,102000.0,6.003,6.0188,5.995,6.0109,102000.0
2006-12-18 14:00:00,7.58,7.58,7.56,7.57,108400.0,6.0109,6.0109,5.995,6.003,108400.0
2006-12-18 14:30:00,7.57,7.57,7.49,7.52,293200.0,6.003,6.003,5.9395,5.9633,293200.0
2006-12-18 15:00:00,7.52,7.52,7.49,7.52,285600.0,5.9633,5.9633,5.9395,5.9633,285600.0
2006-12-18 15:30:00,7.52,7.53,7.5,7.52,400400.0,5.9633,5.9712,5.9475,5.9633,400400.0
2006-12-19 09:30:00,7.49,7.5,7.35,7.41,624800.0,5.9395,5.9475,5.8285,5.8761,624800.0
2006-12-19 10:00:00,7.41,7.51,7.41,7.49,614400.0,5.8761,5.9554,5.8761,5.9395,614400.0
2006-12-19 10:30:00,7.49,7.49,7.41,7.45,412400.0,5.9395,5.9395,5.8761,5.9078,412400.0
2006-12-19 11:00:00,7.45,7.5,7.44,7.47,522400.0,5.9078,5.9475,5.8999,5.9237,522400.0
2006-12-19 11:30:00,7.47,7.52,7.47,7.51,512800.0,5.9237,5.9633,5.9237,5.9554,512800.0
2006-12-19 12:00:00,7.51,7.54,7.5,7.52,534400.0,5.9554,5.9792,5.9475,5.9633,534400.0
2006-12-19 12:30:00,7.52,7.53,7.5,7.5,282800.0,5.9633,5.9712,5.9475,5.9475,282800.0
2006-12-19 13:00:00,7.5,7.51,7.5,7.51,198800.0,5.9475,5.9554,5.9475,5.9554,198800.0
2006-12-19 13:30:00,7.51,7.56,7.51,7.55,115600.0,5.9554,5.995,5.9554,5.9871,115600.0
2006-12-19 14:00:00,7.55,7.6,7.53,7.53,311600.0,5.9871,6.0268,5.9712,5.9712,311600.0
2006-12-19 14:30:00,7.53,7.57,7.53,7.56,366800.0,5.9712,6.003,5.9712,5.995,366800.0
2006-12-19 15:00:00,7.56,7.57,7.53,7.53,557600.0,5.995,6.003,5.9712,5.9712,557600.0
2006-12-19 15:30:00,7.53,7.55,7.5,7.51,424000.0,5.9712,5.9871,5.9475,5.9554,424000.0
2006-12-20 09:30:00,7.48,7.53,7.47,7.52,452400.0,5.9316,5.9712,5.9237,5.9633,452400.0
2006-12-20 10:00:00,7.52,7.55,7.52,7.53,167600.0,5.9633,5.9871,5.9633,5.9712,167600.0
2006-12-20 10:30:00,7.53,7.54,7.51,7.53,156800.0,5.9712,5.9792,5.9554,5.9712,156800.0
2006-12-20 11:00:00,7.53,7.53,7.53,7.53,104400.0,5.9712,5.9712,5.9712,5.9712,104400.0
2006-12-20 11:30:00,7.53,7.53,7.52,7.53,140400.0,5.9712,5.9712,5.9633,5.9712,140400.0
2006-12-20 12:00:00,7.53,7.53,7.52,7.53,106000.0,5.9712,5.9712,5.9633,5.9712,106000.0
2006-12-20 12:30:00,7.53,7.53,7.51,7.53,101600.0,5.9712,5.9712,5.9554,5.9712,101600.0
2006-12-20 13:00:00,7.53,7.53,7.49,7.5,164000.0,5.9712,5.9712,5.9395,5.9475,164000.0
2006-12-20 13:30:00,7.5,7.5,7.49,7.5,120800.0,5.9475,5.9475,5.9395,5.9475,120800.0
2006-12-20 14:00:00,7.5,7.51,7.5,7.5,158800.0,5.9475,5.9554,5.9475,5.9475,158800.0
2006-12-20 14:30:00,7.51,7.51,7.5,7.5,87600.0,5.9554,5.9554,5.9475,5.9475,87600.0
2006-12-20 15:00:00,7.5,7.53,7.5,7.51,250800.0,5.9475,5.9712,5.9475,5.9554,250800.0
2006-12-20 15:30:00,7.51,7.52,7.49,7.5,316000.0,5.9554,5.9633,5.9395,5.9475,316000.0
2006-12-21 09:30:00,7.52,7.53,7.48,7.48,536800.0,5.9633,5.9712,5.9316,5.9316,536800.0
2006-12-21 10:00:00,7.48,7.51,7.45,7.48,168000.0,5.9316,5.9554,5.9078,5.9316,168000.0
2006-12-21 10:30:00,7.49,7.5,7.47,7.47,162000.0,5.9395,5.9475,5.9237,5.9237,162000.0
2006-12-21 11:00:00,7.48,7.5,7.48,7.49,106000.0,5.9316,5.9475,5.9316,5.9395,106000.0
2006-12-21 11:30:00,7.49,7.5,7.48,7.5,77200.0,5.9395,5.9475,5.9316,5.9475,77200.0
2006-12-21 12:00:00,7.5,7.5,7.49,7.5,148800.0,5.9475,5.9475,5.9395,5.9475,148800.0
2006-12-21 12:30:00,7.5,7.5,7.47,7.48,246000.0,5.9475,5.9475,5.9237,5.9316,246000.0
2006-12-21 13:00:00,7.48,7.48,7.47,7.48,149600.0,5.9316,5.9316,5.9237,5.9316,149600.0
2006-12-21 13:30:00,7.48,7.48,7.46,7.46,195600.0,5.9316,5.9316,5.9157,5.9157,195600.0
2006-12-21 14:00:00,7.46,7.46,7.45,7.46,214800.0,5.9157,5.9157,5.9078,5.9157,214800.0
2006-12-21 14:30:00,7.46,7.46,7.44,7.46,194800.0,5.9157,5.9157,5.8999,5.9157,194800.0
2006-12-21 15:00:00,7.46,7.48,7.44,7.45,121600.0,5.9157,5.9316,5.8999,5.9078,121600.0
2006-12-21 15:30:00,7.45,7.47,7.45,7.47,396400.0,5.9078,5.9237,5.9078,5.9237,396400.0
2006-12-22 09:30:00,7.45,7.47,7.37,7.41,687200.0,5.9078,5.9237,5.8444,5.8761,687200.0
2006-12-22 10:00:00,7.42,7.46,7.4,7.45,434000.0,5.884,5.9157,5.8682,5.9078,434000.0
2006-12-22 10:30:00,7.45,7.46,7.42,7.42,302000.0,5.9078,5.9157,5.884,5.884,302000.0
2006-12-22 11:00:00,7.42,7.44,7.42,7.44,114400.0,5.884,5.8999,5.884,5.8999,114400.0
2006-12-22 11:30:00,7.43,7.46,7.42,7.43,293200.0,5.892,5.9157,5.884,5.892,293200.0
2006-12-22 12:00:00,7.43,7.44,7.43,7.43,179600.0,5.892,5.8999,5.892,5.892,179600.0
2006-12-22 12:30:00,7.43,7.47,7.43,7.45,218000.0,5.892,5.9237,5.892,5.9078,218000.0
2006-12-22 13:00:00,7.45,7.47,7.44,7.44,61600.0,5.9078,5.9237,5.8999,5.8999,61600.0
2006-12-22 13:30:00,7.44,7.45,7.44,7.45,151200.0,5.8999,5.9078,5.8999,5.9078,151200.0
2006-12-22 14:00:00,7.44,7.45,7.43,7.43,480400.0,5.8999,5.9078,5.892,5.892,480400.0
2006-12-22 14:30:00,7.43,7.44,7.43,7.44,112400.0,5.892,5.8999,5.892,5.8999,112400.0
2006-12-22 15:00:00,7.44,7.44,7.43,7.44,372400.0,5.8999,5.8999,5.892,5.8999,372400.0
2006-12-22 15:30:00,7.44,7.44,7.41,7.41,546400.0,5.8999,5.8999,5.8761,5.8761,546400.0
2006-12-26 09:30:00,7.36,7.39,7.31,7.33,323200.0,5.8364,5.8602,5.7968,5.8127,323200.0
2006-12-26 10:00:00,7.33,7.36,7.31,7.31,184000.0,5.8127,5.8364,5.7968,5.7968,184000.0
2006-12-26 10:30:00,7.31,7.33,7.3,7.32,250000.0,5.7968,5.8127,5.7889,5.8047,250000.0
2006-12-26 11:00:00,7.32,7.33,7.3,7.32,127200.0,5.8047,5.8127,5.7889,5.8047,127200.0
2006-12-26 11:30:00,7.32,7.32,7.3,7.31,101600.0,5.8047,5.8047,5.7889,5.7968,101600.0
2006-12-26 12:00:00,7.31,7.32,7.31,7.32,96000.0,5.7968,5.8047,5.7968,5.8047,96000.0
2006-12-26 12:30:00,7.32,7.32,7.3,7.3,125200.0,5.8047,5.8047,5.7889,5.7889,125200.0
2006-12-26 13:00:00,7.31,7.32,7.31,7.32,136000.0,5.7968,5.8047,5.7968,5.8047,136000.0
2006-12-26 13:30:00,7.32,7.32,7.32,7.32,162800.0,5.8047,5.8047,5.8047,5.8047,162800.0
2006-12-26 14:00:00,7.32,7.33,7.32,7.32,196000.0,5.8047,5.8127,5.8047,5.8047,196000.0
2006-12-26 14:30:00,7.32,7.33,7.31,7.32,121200.0,5.8047,5.8127,5.7968,5.8047,121200.0
2006-12-26 15:00:00,7.32,7.32,7.32,7.32,128800.0,5.8047,5.8047,5.8047,5.8047,128800.0
2006-12-26 15:30:00,7.32,7.33,7.31,7.33,685600.0,5.8047,5.8127,5.7968,5.8127,685600.0
2006-12-27 09:30:00,7.41,7.44,7.37,7.39,695600.0,5.8761,5.8999,5.8444,5.8602,695600.0
2006-12-27 10:00:00,7.4,7.4,7.38,7.39,331600.0,5.8682,5.8682,5.8523,5.8602,331600.0
2006-12-27 10:30:00,7.39,7.41,7.38,7.39,276800.0,5.8602,5.8761,5.8523,5.8602,276800.0
2006-12-27 11:00:00,7.39,7.41,7.39,7.41,372000.0,5.8602,5.8761,5.8602,5.8761,372000.0
2006-12-27 11:30:00,7.41,7.44,7.4,7.44,254800.0,5.8761,5.8999,5.8682,5.8999,254800.0
2006-12-27 12:00:00,7.44,7.48,7.43,7.47,730400.0,5.8999,5.9316,5.892,5.9237,730400.0
2006-12-27 12:30:00,7.47,7.48,7.43,7.44,288800.0,5.9237,5.9316,5.892,5.8999,288800.0
2006-12-27 13:00:00,7.44,7.47,7.44,7.46,163200.0,5.8999,5.9237,5.8999,5.9157,163200.0
2006-12-27 13:30:00,7.46,7.49,7.46,7.46,152000.0,5.9157,5.9395,5.9157,5.9157,152000.0
2006-12-27 14:00:00,7.46,7.47,7.45,7.46,196400.0,5.9157,5.9237,5.9078,5.9157,196400.0
2006-12-27 14:30:00,7.46,7.47,7.45,7.45,169200.0,5.9157,5.9237,5.9078,5.9078,169200.0
2006-12-27 15:00:00,7.45,7.46,7.44,7.44,199200.0,5.9078,5.9157,5.8999,5.8999,199200.0
2006-12-27 15:30:00,7.44,7.46,7.43,7.43,542400.0,5.8999,5.9157,5.892,5.892,542400.0
2006-12-28 09:30:00,7.41,7.45,7.41,7.44,263600.0,5.8761,5.9078,5.8761,5.8999,263600.0
2006-12-28 10:00:00,7.43,7.47,7.41,7.43,305200.0,5.892,5.9237,5.8761,5.892,305200.0
2006-12-28 10:30:00,7.43,7.46,7.43,7.43,143200.0,5.892,5.9157,5.892,5.892,143200.0
2006-12-28 11:00:00,7.43,7.44,7.42,7.44,228400.0,5.892,5.8999,5.884,5.8999,228400.0
2006-12-28 11:30:00,7.43,7.46,7.43,7.45,189200.0,5.892,5.9157,5.892,5.9078,189200.0
2006-12-28 12:00:00,7.45,7.45,7.44,7.44,218400.0,5.9078,5.9078,5.8999,5.8999,218400.0
2006-12-28 12:30:00,7.45,7.45,7.44,7.44,96000.0,5.9078,5.9078,5.8999,5.8999,96000.0
2006-12-28 13:00:00,7.44,7.45,7.43,7.45,126800.0,5.8999,5.9078,5.892,5.9078,126800.0
2006-12-28 13:30:00,7.45,7.46,7.44,7.45,199600.0,5.9078,5.9157,5.8999,5.9078,199600.0
2006-12-28 14:00:00,7.45,7.46,7.44,7.45,314800.0,5.9078,5.9157,5.8999,5.9078,314800.0
2006-12-28 14:30:00,7.45,7.46,7.45,7.46,208400.0,5.9078,5.9157,5.9078,5.9157,208400.0
2006-12-28 15:00:00,7.46,7.47,7.45,7.46,416800.0,5.9157,5.9237,5.9078,5.9157,416800.0
2006-12-28 15:30:00,7.46,7.47,7.43,7.45,826400.0,5.9157,5.9237,5.892,5.9078,826400.0
2006-12-29 09:30:00,7.41,7.49,7.41,7.49,254800.0,5.8761,5.9395,5.8761,5.9395,254800.0
2006-12-29 10:00:00,7.49,7.51,7.48,7.5,187600.0,5.9395,5.9554,5.9316,5.9475,187600.0
2006-12-29 10:30:00,7.5,7.5,7.43,7.43,100800.0,5.9475,5.9475,5.892,5.892,100800.0
2006-12-29 11:00:00,7.43,7.45,7.42,7.42,55600.0,5.892,5.9078,5.884,5.884,55600.0
2006-12-29 11:30:00,7.42,7.43,7.4,7.41,186400.0,5.884,5.892,5.8682,5.8761,186400.0
2006-12-29 12:00:00,7.41,7.41,7.4,7.4,64000.0,5.8761,5.8761,5.8682,5.8682,64000.0
2006-12-29 12:30:00,7.4,7.4,7.37,7.4,78800.0,5.8682,5.8682,5.8444,5.8682,78800.0
2006-12-29 13:00:00,7.4,7.43,7.39,7.4,106400.0,5.8682,5.892,5.8602,5.8682,106400.0
2006-12-29 13:30:00,7.39,7.4,7.38,7.38,99600.0,5.8602,5.8682,5.8523,5.8523,99600.0
2006-12-29 14:00:00,7.38,7.39,7.35,7.35,134400.0,5.8523,5.8602,5.8285,5.8285,134400.0
2006-12-29 14:30:00,7.35,7.36,7.33,7.36,192400.0,5.8285,5.8364,5.8127,5.8364,192400.0
2006-12-29 15:00:00,7.36,7.39,7.34,7.35,319200.0,5.8364,5.8602,5.8206,5.8285,319200.0
2006-12-29 15:30:00,7.35,7.36,7.32,7.33,622000.0,5.8285,5.8364,5.8047,5.8127,622000.0
2007-01-03 09:30:00,7.33,7.61,7.33,7.59,1046000.0,5.8127,6.0347,5.8127,6.0188,1046000.0
2007-01-03 10:00:00,7.58,7.75,7.57,7.74,712800.0,6.0109,6.1457,6.003,6.1378,712800.0
2007-01-03 10:30:00,7.74,7.83,7.72,7.74,746800.0,6.1378,6.2091,6.1219,6.1378,746800.0
2007-01-03 11:00:00,7.74,7.77,7.7,7.72,548000.0,6.1378,6.1616,6.1061,6.1219,548000.0
2007-01-03 11:30:00,7.72,7.73,7.66,7.66,583600.0,6.1219,6.1298,6.0743,6.0743,583600.0
2007-01-03 12:00:00,7.66,7.68,7.64,7.66,265600.0,6.0743,6.0902,6.0585,6.0743,265600.0
2007-01-03 12:30:00,7.66,7.72,7.66,7.68,322000.0,6.0743,6.1219,6.0743,6.0902,322000.0
2007-01-03 13:00:00,7.68,7.71,7.68,7.71,318000.0,6.0902,6.114,6.0902,6.114,318000.0
2007-01-03 13:30:00,7.7,7.71,7.69,7.7,530800.0,6.1061,6.114,6.0981,6.1061,530800.0
2007-01-03 14:00:00,7.7,7.71,7.56,7.62,1138000.0,6.1061,6.114,5.995,6.0426,1138000.0
2007-01-03 14:30:00,7.62,7.62,7.54,7.56,633200.0,6.0426,6.0426,5.9792,5.995,633200.0
2007-01-03 15:00:00,7.56,7.57,7.54,7.56,398000.0,5.995,6.003,5.9792,5.995,398000.0
2007-01-03 15:30:00,7.56,7.62,7.55,7.62,857200.0,5.995,6.0426,5.9871,6.0426,857200.0
2007-01-04 09:30:00,7.58,7.86,7.58,7.84,996800.0,6.0109,6.2329,6.0109,6.2171,996800.0
2007-01-04 10:00:00,7.83,7.89,7.75,7.79,571600.0,6.2091,6.2567,6.1457,6.1774,571600.0
2007-01-04 10:30:00,7.78,7.89,7.78,7.86,542800.0,6.1695,6.2567,6.1695,6.2329,542800.0
2007-01-04 11:00:00,7.86,7.89,7.83,7.83,266000.0,6.2329,6.2567,6.2091,6.2091,266000.0
2007-01-04 11:30:00,7.83,7.84,7.77,7.78,283200.0,6.2091,6.2171,6.1616,6.1695,283200.0
2007-01-04 12:00:00,7.78,7.79,7.77,7.77,186400.0,6.1695,6.1774,6.1616,6.1616,186400.0
2007-01-04 12:30:00,7.77,7.8,7.77,7.79,114400.0,6.1616,6.1854,6.1616,6.1774,114400.0
2007-01-04 13:00:00,7.79,7.8,7.74,7.78,233200.0,6.1774,6.1854,6.1378,6.1695,233200.0
2007-01-04 13:30:00,7.77,7.79,7.74,7.77,167200.0,6.1616,6.1774,6.1378,6.1616,167200.0
2007-01-04 14:00:00,7.77,7.79,7.75,7.77,326400.0,6.1616,6.1774,6.1457,6.1616,326400.0
2007-01-04 14:30:00,7.77,7.79,7.74,7.78,393600.0,6.1616,6.1774,6.1378,6.1695,393600.0
2007-01-04 15:00:00,7.78,7.8,7.77,7.79,338000.0,6.1695,6.1854,6.1616,6.1774,338000.0
2007-01-04 15:30:00,7.79,7.83,7.79,7.8,884800.0,6.1774,6.2091,6.1774,6.1854,884800.0
2007-01-05 09:30:00,7.83,7.9,7.75,7.86,597600.0,6.2091,6.2647,6.1457,6.2329,597600.0
2007-01-05 10:00:00,7.86,7.95,7.85,7.88,553200.0,6.2329,6.3043,6.225,6.2488,553200.0
2007-01-05 10:30:00,7.88,7.98,7.87,7.9,334400.0,6.2488,6.3281,6.2409,6.2647,334400.0
2007-01-05 11:00:00,7.9,7.91,7.82,7.86,404000.0,6.2647,6.2726,6.2012,6.2329,404000.0
2007-01-05 11:30:00,7.86,7.91,7.85,7.89,432800.0,6.2329,6.2726,6.225,6.2567,432800.0
2007-01-05 12:00:00,7.89,7.93,7.89,7.93,289200.0,6.2567,6.2884,6.2567,6.2884,289200.0
2007-01-05 12:30:00,7.93,7.96,7.91,7.92,475600.0,6.2884,6.3122,6.2726,6.2805,475600.0
2007-01-05 13:00:00,7.92,7.95,7.89,7.92,366800.0,6.2805,6.3043,6.2567,6.2805,366800.0
2007-01-05 13:30:00,7.91,7.93,7.89,7.91,512000.0,6.2726,6.2884,6.2567,6.2726,512000.0
2007-01-05 14:00:00,7.91,7.93,7.89,7.92,348400.0,6.2726,6.2884,6.2567,6.2805,348400.0
2007-01-05 14:30:00,7.91,7.92,7.86,7.86,268800.0,6.2726,6.2805,6.2329,6.2329,268800.0
2007-01-05 15:00:00,7.86,7.86,7.8,7.82,621600.0,6.2329,6.2329,6.1854,6.2012,621600.0
2007-01-05 15:30:00,7.82,7.88,7.82,7.86,883200.0,6.2012,6.2488,6.2012,6.2329,883200.0
2007-01-08 09:30:00,7.73,7.87,7.7,7.86,898000.0,6.1298,6.2409,6.1061,6.2329,898000.0
2007-01-08 10:00:00,7.86,7.88,7.78,7.82,292400.0,6.2329,6.2488,6.1695,6.2012,292400.0
2007-01-08 10:30:00,7.82,7.9,7.82,7.84,286000.0,6.2012,6.2647,6.2012,6.2171,286000.0
2007-01-08 11:00:00,7.83,7.89,7.83,7.86,293200.0,6.2091,6.2567,6.2091,6.2329,293200.0
2007-01-08 11:30:00,7.87,7.88,7.85,7.87,259200.0,6.2409,6.2488,6.225,6.2409,259200.0
2007-01-08 12:00:00,7.87,7.87,7.84,7.84,122800.0,6.2409,6.2409,6.2171,6.2171,122800.0
2007-01-08 12:30:00,7.84,7.86,7.83,7.86,212000.0,6.2171,6.2329,6.2091,6.2329,212000.0
2007-01-08 13:00:00,7.86,7.86,7.83,7.85,188800.0,6.2329,6.2329,6.2091,6.225,188800.0
2007-01-08 13:30:00,7.85,7.92,7.84,7.9,416400.0,6.225,6.2805,6.2171,6.2647,416400.0
2007-01-08 14:00:00,7.9,7.94,7.9,7.91,410000.0,6.2647,6.2964,6.2647,6.2726,410000.0
2007-01-08 14:30:00,7.91,7.92,7.9,7.9,292000.0,6.2726,6.2805,6.2647,6.2647,292000.0
2007-01-08 15:00:00,7.9,7.93,7.9,7.91,262000.0,6.2647,6.2884,6.2647,6.2726,262000.0
2007-01-08 15:30:00,7.91,7.92,7.89,7.89,898800.0,6.2726,6.2805,6.2567,6.2567,898800.0
2007-01-09 09:30:00,7.9,7.98,7.9,7.95,278800.0,6.2647,6.3281,6.2647,6.3043,278800.0
2007-01-09 10:00:00,7.95,8.03,7.95,8.01,486000.0,6.3043,6.3677,6.3043,6.3519,486000.0
2007-01-09 10:30:00,8.01,8.07,8.0,8.04,483200.0,6.3519,6.3995,6.344,6.3757,483200.0
2007-01-09 11:00:00,8.04,8.05,7.96,8.0,546000.0,6.3757,6.3836,6.3122,6.344,546000.0
2007-01-09 11:30:00,8.0,8.03,7.98,7.99,375200.0,6.344,6.3677,6.3281,6.336,375200.0
2007-01-09 12:00:00,7.99,8.0,7.96,8.0,418800.0,6.336,6.344,6.3122,6.344,418800.0
2007-01-09 12:30:00,8.0,8.02,7.97,7.98,306000.0,6.344,6.3598,6.3202,6.3281,306000.0
2007-01-09 13:00:00,7.98,7.99,7.96,7.98,291600.0,6.3281,6.336,6.3122,6.3281,291600.0
2007-01-09 13:30:00,7.99,8.03,7.98,8.02,203600.0,6.336,6.3677,6.3281,6.3598,203600.0
2007-01-09 14:00:00,8.02,8.05,8.01,8.02,314800.0,6.3598,6.3836,6.3519,6.3598,314800.0
2007-01-09 14:30:00,8.02,8.02,7.99,8.0,208400.0,6.3598,6.3598,6.336,6.344,208400.0
2007-01-09 15:00:00,8.0,8.01,7.99,8.0,309600.0,6.344,6.3519,6.336,6.344,309600.0
2007-01-09 15:30:00,8.0,8.03,7.99,8.0,737600.0,6.344,6.3677,6.336,6.344,737600.0
2007-01-10 09:30:00,7.95,8.03,7.91,8.02,329200.0,6.3043,6.3677,6.2726,6.3598,329200.0
2007-01-10 10:00:00,8.02,8.03,7.98,8.0,316000.0,6.3598,6.3677,6.3281,6.344,316000.0
2007-01-10 10:30:00,7.99,8.03,7.98,8.01,307600.0,6.336,6.3677,6.3281,6.3519,307600.0
2007-01-10 11:00:00,8.01,8.02,7.97,7.98,185600.0,6.3519,6.3598,6.3202,6.3281,185600.0
2007-01-10 11:30:00,7.98,8.02,7.98,8.01,144000.0,6.3281,6.3598,6.3281,6.3519,144000.0
2007-01-10 12:00:00,8.01,8.01,7.99,7.99,117200.0,6.3519,6.3519,6.336,6.336,117200.0
2007-01-10 12:30:00,7.99,8.01,7.99,8.0,155200.0,6.336,6.3519,6.336,6.344,155200.0
2007-01-10 13:00:00,8.0,8.02,8.0,8.02,185200.0,6.344,6.3598,6.344,6.3598,185200.0
2007-01-10 13:30:00,8.02,8.03,7.99,7.99,319600.0,6.3598,6.3677,6.336,6.336,319600.0
2007-01-10 14:00:00,8.0,8.01,7.99,8.0,298000.0,6.344,6.3519,6.336,6.344,298000.0
2007-01-10 14:30:00,8.0,8.02,7.99,8.01,241200.0,6.344,6.3598,6.336,6.3519,241200.0
2007-01-10 15:00:00,8.01,8.02,8.0,8.02,386000.0,6.3519,6.3598,6.344,6.3598,386000.0
2007-01-10 15:30:00,8.02,8.06,8.02,8.03,716000.0,6.3598,6.3915,6.3598,6.3677,716000.0
2007-01-11 09:30:00,8.06,8.1,8.04,8.06,437200.0,6.3915,6.4233,6.3757,6.3915,437200.0
2007-01-11 10:00:00,8.06,8.06,8.04,8.05,255600.0,6.3915,6.3915,6.3757,6.3836,255600.0
2007-01-11 10:30:00,8.05,8.05,8.02,8.02,391600.0,6.3836,6.3836,6.3598,6.3598,391600.0
2007-01-11 11:00:00,8.02,8.06,8.02,8.03,582400.0,6.3598,6.3915,6.3598,6.3677,582400.0
2007-01-11 11:30:00,8.03,8.04,8.01,8.02,301600.0,6.3677,6.3757,6.3519,6.3598,301600.0
2007-01-11 12:00:00,8.02,8.05,8.01,8.04,339200.0,6.3598,6.3836,6.3519,6.3757,339200.0
2007-01-11 12:30:00,8.04,8.05,8.02,8.04,125600.0,6.3757,6.3836,6.3598,6.3757,125600.0
2007-01-11 13:00:00,8.04,8.05,8.02,8.03,213600.0,6.3757,6.3836,6.3598,6.3677,213600.0
2007-01-11 13:30:00,8.03,8.05,8.03,8.04,126800.0,6.3677,6.3836,6.3677,6.3757,126800.0
2007-01-11 14:00:00,8.04,8.05,8.02,8.04,193200.0,6.3757,6.3836,6.3598,6.3757,193200.0
2007-01-11 14:30:00,8.05,8.06,8.04,8.04,360800.0,6.3836,6.3915,6.3757,6.3757,360800.0
2007-01-11 15:00:00,8.04,8.07,8.02,8.04,316000.0,6.3757,6.3995,6.3598,6.3757,316000.0
2007-01-11 15:30:00,8.04,8.05,8.02,8.03,917200.0,6.3757,6.3836,6.3598,6.3677,917200.0
2007-01-12 09:30:00,8.01,8.12,8.01,8.11,432800.0,6.3519,6.4391,6.3519,6.4312,432800.0
2007-01-12 10:00:00,8.11,8.12,8.07,8.11,579600.0,6.4312,6.4391,6.3995,6.4312,579600.0
2007-01-12 10:30:00,8.11,8.2,8.11,8.2,619600.0,6.4312,6.5026,6.4312,6.5026,619600.0
2007-01-12 11:00:00,8.2,8.22,8.18,8.21,302400.0,6.5026,6.5184,6.4867,6.5105,302400.0
2007-01-12 11:30:00,8.21,8.26,8.2,8.25,603600.0,6.5105,6.5501,6.5026,6.5422,603600.0
2007-01-12 12:00:00,8.25,8.26,8.22,8.25,345600.0,6.5422,6.5501,6.5184,6.5422,345600.0
2007-01-12 12:30:00,8.25,8.29,8.24,8.28,312400.0,6.5422,6.5739,6.5343,6.566,312400.0
2007-01-12 13:00:00,8.28,8.29,8.26,8.27,350400.0,6.566,6.5739,6.5501,6.5581,350400.0
2007-01-12 13:30:00,8.27,8.3,8.27,8.29,206800.0,6.5581,6.5819,6.5581,6.5739,206800.0
2007-01-12 14:00:00,8.29,8.3,8.27,8.27,740800.0,6.5739,6.5819,6.5581,6.5581,740800.0
2007-01-12 14:30:00,8.27,8.31,8.27,8.31,311200.0,6.5581,6.5898,6.5581,6.5898,311200.0
2007-01-12 15:00:00,8.31,8.34,8.31,8.33,402800.0,6.5898,6.6136,6.5898,6.6056,402800.0
2007-01-12 15:30:00,8.33,8.34,8.31,8.32,601200.0,6.6056,6.6136,6.5898,6.5977,601200.0
2007-01-16 09:30:00,8.33,8.36,8.25,8.33,1118000.0,6.6056,6.6294,6.5422,6.6056,1118000.0
2007-01-16 10:00:00,8.33,8.34,8.29,8.31,341200.0,6.6056,6.6136,6.5739,6.5898,341200.0
2007-01-16 10:30:00,8.31,8.34,8.31,8.33,252400.0,6.5898,6.6136,6.5898,6.6056,252400.0
2007-01-16 11:00:00,8.33,8.34,8.33,8.33,183200.0,6.6056,6.6136,6.6056,6.6056,183200.0
2007-01-16 11:30:00,8.33,8.34,8.31,8.33,182800.0,6.6056,6.6136,6.5898,6.6056,182800.0
2007-01-16 12:00:00,8.33,8.34,8.31,8.33,171200.0,6.6056,6.6136,6.5898,6.6056,171200.0
2007-01-16 12:30:00,8.33,8.34,8.31,8.33,177200.0,6.6056,6.6136,6.5898,6.6056,177200.0
2007-01-16 13:00:00,8.33,8.34,8.31,8.33,190000.0,6.6056,6.6136,6.5898,6.6056,190000.0
2007-01-16 13:30:00,8.34,8.34,8.31,8.31,204000.0,6.6136,6.6136,6.5898,6.5898,204000.0
2007-01-16 14:00:00,8.31,8.34,8.31,8.32,164800.0,6.5898,6.6136,6.5898,6.5977,164800.0
2007-01-16 14:30:00,8.32,8.35,8.32,8.33,206400.0,6.5977,6.6215,6.5977,6.6056,206400.0
2007-01-16 15:00:00,8.33,8.33,8.32,8.33,241600.0,6.6056,6.6056,6.5977,6.6056,241600.0
2007-01-16 15:30:00,8.33,8.34,8.32,8.34,488800.0,6.6056,6.6136,6.5977,6.6136,488800.0
2007-01-17 09:30:00,8.3,8.37,8.28,8.32,542000.0,6.5819,6.6374,6.566,6.5977,542000.0
2007-01-17 10:00:00,8.32,8.33,8.29,8.3,241200.0,6.5977,6.6056,6.5739,6.5819,241200.0
2007-01-17 10:30:00,8.3,8.33,8.29,8.32,302800.0,6.5819,6.6056,6.5739,6.5977,302800.0
2007-01-17 11:00:00,8.32,8.33,8.3,8.31,157600.0,6.5977,6.6056,6.5819,6.5898,157600.0
2007-01-17 11:30:00,8.31,8.33,8.31,8.32,312800.0,6.5898,6.6056,6.5898,6.5977,312800.0
2007-01-17 12:00:00,8.32,8.33,8.31,8.31,169200.0,6.5977,6.6056,6.5898,6.5898,169200.0
2007-01-17 12:30:00,8.31,8.34,8.31,8.34,228800.0,6.5898,6.6136,6.5898,6.6136,228800.0
2007-01-17 13:00:00,8.34,8.35,8.32,8.35,235600.0,6.6136,6.6215,6.5977,6.6215,235600.0
2007-01-17 13:30:00,8.35,8.35,8.31,8.33,284000.0,6.6215,6.6215,6.5898,6.6056,284000.0
2007-01-17 14:00:00,8.33,8.35,8.29,8.29,305600.0,6.6056,6.6215,6.5739,6.5739,305600.0
2007-01-17 14:30:00,8.29,8.3,8.25,8.27,366400.0,6.5739,6.5819,6.5422,6.5581,366400.0
2007-01-17 15:00:00,8.27,8.29,8.25,8.29,350400.0,6.5581,6.5739,6.5422,6.5739,350400.0
2007-01-17 15:30:00,8.29,8.31,8.27,8.29,520000.0,6.5739,6.5898,6.5581,6.5739,520000.0
2007-01-18 09:30:00,8.3,8.41,8.3,8.37,632400.0,6.5819,6.6691,6.5819,6.6374,632400.0
2007-01-18 10:00:00,8.37,8.37,8.27,8.31,272800.0,6.6374,6.6374,6.5581,6.5898,272800.0
2007-01-18 10:30:00,8.31,8.35,8.28,8.34,280400.0,6.5898,6.6215,6.566,6.6136,280400.0
2007-01-18 11:00:00,8.34,8.36,8.33,8.35,186000.0,6.6136,6.6294,6.6056,6.6215,186000.0
2007-01-18 11:30:00,8.36,8.36,8.34,8.36,198800.0,6.6294,6.6294,6.6136,6.6294,198800.0
2007-01-18 12:00:00,8.36,8.38,8.34,8.36,286000.0,6.6294,6.6453,6.6136,6.6294,286000.0
2007-01-18 12:30:00,8.36,8.36,8.33,8.35,133600.0,6.6294,6.6294,6.6056,6.6215,133600.0
2007-01-18 13:00:00,8.35,8.35,8.32,8.34,222400.0,6.6215,6.6215,6.5977,6.6136,222400.0
2007-01-18 13:30:00,8.33,8.33,8.27,8.28,344000.0,6.6056,6.6056,6.5581,6.566,344000.0
2007-01-18 14:00:00,8.28,8.3,8.25,8.26,510400.0,6.566,6.5819,6.5422,6.5501,510400.0
2007-01-18 14:30:00,8.26,8.29,8.25,8.28,319200.0,6.5501,6.5739,6.5422,6.566,319200.0
2007-01-18 15:00:00,8.28,8.29,8.25,8.27,1003200.0,6.566,6.5739,6.5422,6.5581,1003200.0
2007-01-18 15:30:00,8.27,8.28,8.24,8.25,744400.0,6.5581,6.566,6.5343,6.5422,744400.0
2007-01-19 09:30:00,8.35,8.35,8.13,8.15,2232000.0,6.6215,6.6215,6.447,6.4629,2232000.0
2007-01-19 10:00:00,8.15,8.22,8.12,8.15,396800.0,6.4629,6.5184,6.4391,6.4629,396800.0
2007-01-19 10:30:00,8.15,8.19,8.13,8.13,530000.0,6.4629,6.4946,6.447,6.447,530000.0
2007-01-19 11:00:00,8.13,8.15,8.09,8.1,612800.0,6.447,6.4629,6.4153,6.4233,612800.0
2007-01-19 11:30:00,8.1,8.1,8.05,8.06,1444400.0,6.4233,6.4233,6.3836,6.3915,1444400.0
2007-01-19 12:00:00,8.06,8.07,8.03,8.03,1264000.0,6.3915,6.3995,6.3677,6.3677,1264000.0
2007-01-19 12:30:00,8.03,8.03,8.01,8.03,361200.0,6.3677,6.3677,6.3519,6.3677,361200.0
2007-01-19 13:00:00,8.03,8.05,8.03,8.03,259600.0,6.3677,6.3836,6.3677,6.3677,259600.0
2007-01-19 13:30:00,8.03,8.05,8.02,8.03,332800.0,6.3677,6.3836,6.3598,6.3677,332800.0
2007-01-19 14:00:00,8.04,8.08,8.02,8.07,455200.0,6.3757,6.4074,6.3598,6.3995,455200.0
2007-01-19 14:30:00,8.07,8.33,8.06,8.07,314400.0,6.3995,6.6056,6.3915,6.3995,314400.0
2007-01-19 15:00:00,8.07,8.1,8.07,8.08,306800.0,6.3995,6.4233,6.3995,6.4074,306800.0
2007-01-19 15:30:00,8.08,8.1,8.08,8.09,569200.0,6.4074,6.4233,6.4074,6.4153,569200.0
2007-01-22 09:30:00,8.05,8.09,8.0,8.07,415600.0,6.3836,6.4153,6.344,6.3995,415600.0
2007-01-22 10:00:00,8.06,8.07,7.97,8.03,432400.0,6.3915,6.3995,6.3202,6.3677,432400.0
2007-01-22 10:30:00,8.03,8.03,7.98,8.0,498400.0,6.3677,6.3677,6.3281,6.344,498400.0
2007-01-22 11:00:00,8.0,8.01,7.97,8.0,420000.0,6.344,6.3519,6.3202,6.344,420000.0
2007-01-22 11:30:00,8.0,8.02,8.0,8.01,145200.0,6.344,6.3598,6.344,6.3519,145200.0
2007-01-22 12:00:00,8.0,8.01,8.0,8.01,141200.0,6.344,6.3519,6.344,6.3519,141200.0
2007-01-22 12:30:00,8.02,8.04,8.01,8.02,168800.0,6.3598,6.3757,6.3519,6.3598,168800.0
2007-01-22 13:00:00,8.02,8.04,8.01,8.02,379200.0,6.3598,6.3757,6.3519,6.3598,379200.0
2007-01-22 13:30:00,8.03,8.03,8.01,8.02,186400.0,6.3677,6.3677,6.3519,6.3598,186400.0
2007-01-22 14:00:00,8.02,8.03,8.02,8.02,372400.0,6.3598,6.3677,6.3598,6.3598,372400.0
2007-01-22 14:30:00,8.02,8.03,8.0,8.02,345600.0,6.3598,6.3677,6.344,6.3598,345600.0
2007-01-22 15:00:00,8.02,8.03,8.01,8.03,416000.0,6.3598,6.3677,6.3519,6.3677,416000.0
2007-01-22 15:30:00,8.03,8.03,8.02,8.02,858400.0,6.3677,6.3677,6.3598,6.3598,858400.0
2007-01-23 09:30:00,8.02,8.07,8.0,8.01,531200.0,6.3598,6.3995,6.344,6.3519,531200.0
2007-01-23 10:00:00,8.0,8.03,7.97,8.0,483600.0,6.344,6.3677,6.3202,6.344,483600.0
2007-01-23 10:30:00,8.0,8.02,7.99,8.02,738800.0,6.344,6.3598,6.336,6.3598,738800.0
2007-01-23 11:00:00,8.02,8.03,8.01,8.02,396000.0,6.3598,6.3677,6.3519,6.3598,396000.0
2007-01-23 11:30:00,8.02,8.02,8.01,8.02,90800.0,6.3598,6.3598,6.3519,6.3598,90800.0
2007-01-23 12:00:00,8.03,8.03,8.02,8.02,205600.0,6.3677,6.3677,6.3598,6.3598,205600.0
2007-01-23 12:30:00,8.02,8.03,8.01,8.03,326800.0,6.3598,6.3677,6.3519,6.3677,326800.0
2007-01-23 13:00:00,8.03,8.04,8.01,8.03,394400.0,6.3677,6.3757,6.3519,6.3677,394400.0
2007-01-23 13:30:00,8.03,8.03,8.0,8.01,144000.0,6.3677,6.3677,6.344,6.3519,144000.0
2007-01-23 14:00:00,8.01,8.02,8.01,8.01,284800.0,6.3519,6.3598,6.3519,6.3519,284800.0
2007-01-23 14:30:00,8.01,8.01,7.95,8.0,580000.0,6.3519,6.3519,6.3043,6.344,580000.0
2007-01-23 15:00:00,8.0,8.01,7.98,7.98,323600.0,6.344,6.3519,6.3281,6.3281,323600.0
2007-01-23 15:30:00,7.98,8.0,7.98,7.99,860000.0,6.3281,6.344,6.3281,6.336,860000.0
2007-01-24 09:30:00,8.0,8.06,8.0,8.02,450000.0,6.344,6.3915,6.344,6.3598,450000.0
2007-01-24 10:00:00,8.02,8.04,8.0,8.0,485600.0,6.3598,6.3757,6.344,6.344,485600.0
2007-01-24 10:30:00,8.0,8.04,8.0,8.03,334800.0,6.344,6.3757,6.344,6.3677,334800.0
2007-01-24 11:00:00,8.03,8.04,8.02,8.03,215600.0,6.3677,6.3757,6.3598,6.3677,215600.0
2007-01-24 11:30:00,8.04,8.06,8.03,8.04,322400.0,6.3757,6.3915,6.3677,6.3757,322400.0
2007-01-24 12:00:00,8.04,8.05,8.03,8.03,199600.0,6.3757,6.3836,6.3677,6.3677,199600.0
2007-01-24 12:30:00,8.04,8.04,8.02,8.02,192000.0,6.3757,6.3757,6.3598,6.3598,192000.0
2007-01-24 13:00:00,8.03,8.03,8.02,8.02,791600.0,6.3677,6.3677,6.3598,6.3598,791600.0
2007-01-24 13:30:00,8.02,8.05,8.02,8.04,1140800.0,6.3598,6.3836,6.3598,6.3757,1140800.0
2007-01-24 14:00:00,8.04,8.05,8.03,8.04,146400.0,6.3757,6.3836,6.3677,6.3757,146400.0
2007-01-24 14:30:00,8.04,8.04,8.03,8.03,95200.0,6.3757,6.3757,6.3677,6.3677,95200.0
2007-01-24 15:00:00,8.03,8.04,8.02,8.02,131200.0,6.3677,6.3757,6.3598,6.3598,131200.0
2007-01-24 15:30:00,8.02,8.06,8.01,8.05,677600.0,6.3598,6.3915,6.3519,6.3836,677600.0
2007-01-25 09:30:00,7.99,8.01,7.89,7.92,2298800.0,6.336,6.3519,6.2567,6.2805,2298800.0
2007-01-25 10:00:00,7.92,7.92,7.87,7.87,236000.0,6.2805,6.2805,6.2409,6.2409,236000.0
2007-01-25 10:30:00,7.88,7.9,7.87,7.89,302400.0,6.2488,6.2647,6.2409,6.2567,302400.0
2007-01-25 11:00:00,7.89,7.93,7.89,7.93,280000.0,6.2567,6.2884,6.2567,6.2884,280000.0
2007-01-25 11:30:00,7.93,7.95,7.93,7.95,197600.0,6.2884,6.3043,6.2884,6.3043,197600.0
2007-01-25 12:00:00,7.95,7.95,7.92,7.93,399200.0,6.3043,6.3043,6.2805,6.2884,399200.0
2007-01-25 12:30:00,7.93,7.98,7.93,7.96,496400.0,6.2884,6.3281,6.2884,6.3122,496400.0
2007-01-25 13:00:00,7.96,7.97,7.96,7.97,137200.0,6.3122,6.3202,6.3122,6.3202,137200.0
2007-01-25 13:30:00,7.97,7.99,7.95,7.96,651600.0,6.3202,6.336,6.3043,6.3122,651600.0
2007-01-25 14:00:00,7.96,7.96,7.93,7.93,601200.0,6.3122,6.3122,6.2884,6.2884,601200.0
2007-01-25 14:30:00,7.93,7.97,7.93,7.96,241200.0,6.2884,6.3202,6.2884,6.3122,241200.0
2007-01-25 15:00:00,7.96,7.96,7.92,7.94,568400.0,6.3122,6.3122,6.2805,6.2964,568400.0
2007-01-25 15:30:00,7.94,7.98,7.93,7.97,816400.0,6.2964,6.3281,6.2884,6.3202,816400.0
2007-01-26 09:30:00,7.98,8.05,7.91,7.94,506400.0,6.3281,6.3836,6.2726,6.2964,506400.0
2007-01-26 10:00:00,7.95,7.98,7.89,7.93,396800.0,6.3043,6.3281,6.2567,6.2884,396800.0
2007-01-26 10:30:00,7.93,7.96,7.92,7.95,194400.0,6.2884,6.3122,6.2805,6.3043,194400.0
2007-01-26 11:00:00,7.95,7.96,7.93,7.96,212400.0,6.3043,6.3122,6.2884,6.3122,212400.0
2007-01-26 11:30:00,7.96,7.97,7.92,7.95,518400.0,6.3122,6.3202,6.2805,6.3043,518400.0
2007-01-26 12:00:00,7.95,7.96,7.93,7.93,249200.0,6.3043,6.3122,6.2884,6.2884,249200.0
2007-01-26 12:30:00,7.92,7.93,7.9,7.91,451200.0,6.2805,6.2884,6.2647,6.2726,451200.0
2007-01-26 13:00:00,7.91,7.92,7.91,7.92,255600.0,6.2726,6.2805,6.2726,6.2805,255600.0
2007-01-26 13:30:00,7.92,7.96,7.92,7.96,536400.0,6.2805,6.3122,6.2805,6.3122,536400.0
2007-01-26 14:00:00,7.96,7.97,7.94,7.96,313200.0,6.3122,6.3202,6.2964,6.3122,313200.0
2007-01-26 14:30:00,7.96,7.97,7.96,7.96,417200.0,6.3122,6.3202,6.3122,6.3122,417200.0
2007-01-26 15:00:00,7.96,8.01,7.96,7.99,343200.0,6.3122,6.3519,6.3122,6.336,343200.0
2007-01-26 15:30:00,7.99,8.01,7.97,8.0,930800.0,6.336,6.3519,6.3202,6.344,930800.0
2007-01-29 09:30:00,8.01,8.06,7.95,7.98,311600.0,6.3519,6.3915,6.3043,6.3281,311600.0
2007-01-29 10:00:00,7.98,8.0,7.91,7.92,212400.0,6.3281,6.344,6.2726,6.2805,212400.0
2007-01-29 10:30:00,7.92,7.95,7.9,7.95,175200.0,6.2805,6.3043,6.2647,6.3043,175200.0
2007-01-29 11:00:00,7.95,7.96,7.94,7.95,119200.0,6.3043,6.3122,6.2964,6.3043,119200.0
2007-01-29 11:30:00,7.95,7.95,7.94,7.95,124000.0,6.3043,6.3043,6.2964,6.3043,124000.0
2007-01-29 12:00:00,7.95,7.95,7.94,7.95,162400.0,6.3043,6.3043,6.2964,6.3043,162400.0
2007-01-29 12:30:00,7.95,7.98,7.94,7.98,311600.0,6.3043,6.3281,6.2964,6.3281,311600.0
2007-01-29 13:00:00,7.98,8.02,7.98,8.02,193600.0,6.3281,6.3598,6.3281,6.3598,193600.0
2007-01-29 13:30:00,8.02,8.02,7.94,7.94,204400.0,6.3598,6.3598,6.2964,6.2964,204400.0
2007-01-29 14:00:00,7.94,8.01,7.94,8.0,499200.0,6.2964,6.3519,6.2964,6.344,499200.0
2007-01-29 14:30:00,8.0,8.03,7.98,7.98,300000.0,6.344,6.3677,6.3281,6.3281,300000.0
2007-01-29 15:00:00,7.98,8.0,7.95,7.97,183600.0,6.3281,6.344,6.3043,6.3202,183600.0
2007-01-29 15:30:00,7.98,8.0,7.96,8.0,412800.0,6.3281,6.344,6.3122,6.344,412800.0
2007-01-30 09:30:00,8.04,8.1,8.0,8.06,342800.0,6.3757,6.4233,6.344,6.3915,342800.0
2007-01-30 10:00:00,8.06,8.11,8.05,8.09,303600.0,6.3915,6.4312,6.3836,6.4153,303600.0
2007-01-30 10:30:00,8.09,8.11,8.07,8.07,244000.0,6.4153,6.4312,6.3995,6.3995,244000.0
2007-01-30 11:00:00,8.07,8.09,8.04,8.07,276400.0,6.3995,6.4153,6.3757,6.3995,276400.0
2007-01-30 11:30:00,8.07,8.1,8.07,8.09,180000.0,6.3995,6.4233,6.3995,6.4153,180000.0
2007-01-30 12:00:00,8.09,8.1,8.07,8.08,512400.0,6.4153,6.4233,6.3995,6.4074,512400.0
2007-01-30 12:30:00,8.08,8.08,8.07,8.08,239600.0,6.4074,6.4074,6.3995,6.4074,239600.0
2007-01-30 13:00:00,8.08,8.08,8.05,8.07,251200.0,6.4074,6.4074,6.3836,6.3995,251200.0
2007-01-30 13:30:00,8.07,8.08,8.06,8.06,147200.0,6.3995,6.4074,6.3915,6.3915,147200.0
2007-01-30 14:00:00,8.06,8.07,8.04,8.05,128000.0,6.3915,6.3995,6.3757,6.3836,128000.0
2007-01-30 14:30:00,8.05,8.06,8.04,8.05,229600.0,6.3836,6.3915,6.3757,6.3836,229600.0
2007-01-30 15:00:00,8.05,8.08,8.05,8.06,280000.0,6.3836,6.4074,6.3836,6.3915,280000.0
2007-01-30 15:30:00,8.06,8.08,8.06,8.07,472000.0,6.3915,6.4074,6.3915,6.3995,472000.0
2007-01-31 09:30:00,8.06,8.08,8.01,8.02,233600.0,6.3915,6.4074,6.3519,6.3598,233600.0
2007-01-31 10:00:00,8.02,8.1,8.02,8.09,280800.0,6.3598,6.4233,6.3598,6.4153,280800.0
2007-01-31 10:30:00,8.1,8.15,8.1,8.14,378800.0,6.4233,6.4629,6.4233,6.455,378800.0
2007-01-31 11:00:00,8.14,8.14,8.11,8.12,328000.0,6.455,6.455,6.4312,6.4391,328000.0
2007-01-31 11:30:00,8.12,8.12,8.1,8.1,143600.0,6.4391,6.4391,6.4233,6.4233,143600.0
2007-01-31 12:00:00,8.1,8.11,8.08,8.09,154400.0,6.4233,6.4312,6.4074,6.4153,154400.0
2007-01-31 12:30:00,8.09,8.11,8.08,8.11,150000.0,6.4153,6.4312,6.4074,6.4312,150000.0
2007-01-31 13:00:00,8.11,8.11,8.09,8.1,143200.0,6.4312,6.4312,6.4153,6.4233,143200.0
2007-01-31 13:30:00,8.1,8.11,8.08,8.08,211600.0,6.4233,6.4312,6.4074,6.4074,211600.0
2007-01-31 14:00:00,8.08,8.13,8.06,8.08,502000.0,6.4074,6.447,6.3915,6.4074,502000.0
2007-01-31 14:30:00,8.08,8.13,8.08,8.13,399200.0,6.4074,6.447,6.4074,6.447,399200.0
2007-01-31 15:00:00,8.13,8.15,8.12,8.13,316000.0,6.447,6.4629,6.4391,6.447,316000.0
2007-01-31 15:30:00,8.13,8.14,8.09,8.1,609600.0,6.447,6.455,6.4153,6.4233,609600.0
2007-02-01 09:30:00,8.09,8.25,8.08,8.25,364400.0,6.4153,6.5422,6.4074,6.5422,364400.0
2007-02-01 10:00:00,8.24,8.25,8.18,8.2,357600.0,6.5343,6.5422,6.4867,6.5026,357600.0
2007-02-01 10:30:00,8.2,8.26,8.2,8.23,310400.0,6.5026,6.5501,6.5026,6.5263,310400.0
2007-02-01 11:00:00,8.23,8.23,8.15,8.16,288000.0,6.5263,6.5263,6.4629,6.4708,288000.0
2007-02-01 11:30:00,8.16,8.18,8.14,8.17,310800.0,6.4708,6.4867,6.455,6.4788,310800.0
2007-02-01 12:00:00,8.17,8.19,8.17,8.18,97600.0,6.4788,6.4946,6.4788,6.4867,97600.0
2007-02-01 12:30:00,8.18,8.18,8.17,8.17,159600.0,6.4867,6.4867,6.4788,6.4788,159600.0
2007-02-01 13:00:00,8.17,8.17,8.13,8.13,311600.0,6.4788,6.4788,6.447,6.447,311600.0
2007-02-01 13:30:00,8.13,8.16,8.12,8.13,229600.0,6.447,6.4708,6.4391,6.447,229600.0
2007-02-01 14:00:00,8.13,8.15,8.12,8.15,274800.0,6.447,6.4629,6.4391,6.4629,274800.0
2007-02-01 14:30:00,8.15,8.18,8.14,8.18,298800.0,6.4629,6.4867,6.455,6.4867,298800.0
2007-02-01 15:00:00,8.18,8.23,8.18,8.22,496800.0,6.4867,6.5263,6.4867,6.5184,496800.0
2007-02-01 15:30:00,8.22,8.22,8.17,8.18,826800.0,6.5184,6.5184,6.4788,6.4867,826800.0
2007-02-02 09:30:00,8.19,8.24,8.12,8.14,466000.0,6.4946,6.5343,6.4391,6.455,466000.0
2007-02-02 10:00:00,8.14,8.21,8.13,8.2,438000.0,6.455,6.5105,6.447,6.5026,438000.0
2007-02-02 10:30:00,8.21,8.21,8.2,8.2,220400.0,6.5105,6.5105,6.5026,6.5026,220400.0
2007-02-02 11:00:00,8.2,8.21,8.19,8.2,242800.0,6.5026,6.5105,6.4946,6.5026,242800.0
2007-02-02 11:30:00,8.2,8.2,8.14,8.17,369200.0,6.5026,6.5026,6.455,6.4788,369200.0
2007-02-02 12:00:00,8.17,8.18,8.16,8.17,167200.0,6.4788,6.4867,6.4708,6.4788,167200.0
2007-02-02 12:30:00,8.17,8.19,8.16,8.18,247200.0,6.4788,6.4946,6.4708,6.4867,247200.0
2007-02-02 13:00:00,8.18,8.19,8.16,8.17,205600.0,6.4867,6.4946,6.4708,6.4788,205600.0
2007-02-02 13:30:00,8.17,8.19,8.16,8.17,139200.0,6.4788,6.4946,6.4708,6.4788,139200.0
2007-02-02 14:00:00,8.16,8.17,8.14,8.15,365200.0,6.4708,6.4788,6.455,6.4629,365200.0
2007-02-02 14:30:00,8.15,8.16,8.12,8.13,474800.0,6.4629,6.4708,6.4391,6.447,474800.0
2007-02-02 15:00:00,8.13,8.16,8.12,8.15,327600.0,6.447,6.4708,6.4391,6.4629,327600.0
2007-02-02 15:30:00,8.15,8.16,8.14,8.15,604400.0,6.4629,6.4708,6.455,6.4629,604400.0
2007-02-05 09:30:00,8.14,8.15,8.06,8.1,254400.0,6.455,6.4629,6.3915,6.4233,254400.0
2007-02-05 10:00:00,8.1,8.11,8.04,8.05,245600.0,6.4233,6.4312,6.3757,6.3836,245600.0
2007-02-05 10:30:00,8.05,8.06,8.03,8.04,323600.0,6.3836,6.3915,6.3677,6.3757,323600.0
2007-02-05 11:00:00,8.04,8.04,8.0,8.01,235200.0,6.3757,6.3757,6.344,6.3519,235200.0
2007-02-05 11:30:00,8.01,8.02,8.0,8.01,130400.0,6.3519,6.3598,6.344,6.3519,130400.0
2007-02-05 12:00:00,8.01,8.03,8.01,8.01,114000.0,6.3519,6.3677,6.3519,6.3519,114000.0
2007-02-05 12:30:00,8.01,8.02,8.01,8.02,72800.0,6.3519,6.3598,6.3519,6.3598,72800.0
2007-02-05 13:00:00,8.02,8.03,7.99,7.99,289200.0,6.3598,6.3677,6.336,6.336,289200.0
2007-02-05 13:30:00,7.99,8.01,7.99,8.01,86400.0,6.336,6.3519,6.336,6.3519,86400.0
2007-02-05 14:00:00,8.01,8.03,8.0,8.02,285200.0,6.3519,6.3677,6.344,6.3598,285200.0
2007-02-05 14:30:00,8.02,8.03,8.02,8.02,93200.0,6.3598,6.3677,6.3598,6.3598,93200.0
2007-02-05 15:00:00,8.02,8.03,8.01,8.01,213600.0,6.3598,6.3677,6.3519,6.3519,213600.0
2007-02-05 15:30:00,8.01,8.03,8.0,8.0,526800.0,6.3519,6.3677,6.344,6.344,526800.0
2007-02-06 09:30:00,8.01,8.06,7.97,8.04,254800.0,6.3519,6.3915,6.3202,6.3757,254800.0
2007-02-06 10:00:00,8.04,8.05,8.01,8.04,168800.0,6.3757,6.3836,6.3519,6.3757,168800.0
2007-02-06 10:30:00,8.05,8.05,7.99,7.99,284400.0,6.3836,6.3836,6.336,6.336,284400.0
2007-02-06 11:00:00,7.99,8.01,7.97,8.0,179200.0,6.336,6.3519,6.3202,6.344,179200.0
2007-02-06 11:30:00,8.0,8.02,7.97,7.97,107600.0,6.344,6.3598,6.3202,6.3202,107600.0
2007-02-06 12:00:00,7.97,8.01,7.97,8.01,62400.0,6.3202,6.3519,6.3202,6.3519,62400.0
2007-02-06 12:30:00,8.01,8.01,7.98,7.99,70400.0,6.3519,6.3519,6.3281,6.336,70400.0
2007-02-06 13:00:00,7.99,8.02,7.99,8.01,268400.0,6.336,6.3598,6.336,6.3519,268400.0
2007-02-06 13:30:00,8.01,8.05,8.01,8.05,124000.0,6.3519,6.3836,6.3519,6.3836,124000.0
2007-02-06 14:00:00,8.05,8.05,8.02,8.03,119200.0,6.3836,6.3836,6.3598,6.3677,119200.0
2007-02-06 14:30:00,8.04,8.05,8.02,8.05,270400.0,6.3757,6.3836,6.3598,6.3836,270400.0
2007-02-06 15:00:00,8.05,8.06,8.04,8.05,207200.0,6.3836,6.3915,6.3757,6.3836,207200.0
2007-02-06 15:30:00,8.05,8.05,8.04,8.05,386800.0,6.3836,6.3836,6.3757,6.3836,386800.0
2007-02-07 09:30:00,8.06,8.06,7.97,8.0,174400.0,6.3915,6.3915,6.3202,6.344,174400.0
2007-02-07 10:00:00,8.0,8.1,7.99,8.08,198800.0,6.344,6.4233,6.336,6.4074,198800.0
2007-02-07 10:30:00,8.09,8.14,8.06,8.14,319600.0,6.4153,6.455,6.3915,6.455,319600.0
2007-02-07 11:00:00,8.13,8.14,8.12,8.12,201200.0,6.447,6.455,6.4391,6.4391,201200.0
2007-02-07 11:30:00,8.12,8.12,8.11,8.12,65600.0,6.4391,6.4391,6.4312,6.4391,65600.0
2007-02-07 12:00:00,8.12,8.13,8.1,8.12,95200.0,6.4391,6.447,6.4233,6.4391,95200.0
2007-02-07 12:30:00,8.11,8.13,8.11,8.13,102000.0,6.4312,6.447,6.4312,6.447,102000.0
2007-02-07 13:00:00,8.12,8.13,8.1,8.1,61200.0,6.4391,6.447,6.4233,6.4233,61200.0
2007-02-07 13:30:00,8.1,8.11,8.1,8.11,107600.0,6.4233,6.4312,6.4233,6.4312,107600.0
2007-02-07 14:00:00,8.11,8.13,8.11,8.13,502000.0,6.4312,6.447,6.4312,6.447,502000.0
2007-02-07 14:30:00,8.13,8.14,8.06,8.06,282000.0,6.447,6.455,6.3915,6.3915,282000.0
2007-02-07 15:00:00,8.06,8.08,8.05,8.07,140000.0,6.3915,6.4074,6.3836,6.3995,140000.0
2007-02-07 15:30:00,8.07,8.1,8.06,8.1,361200.0,6.3995,6.4233,6.3915,6.4233,361200.0
2007-02-08 09:30:00,8.13,8.31,8.13,8.16,1220000.0,6.447,6.5898,6.447,6.4708,1220000.0
2007-02-08 10:00:00,8.16,8.19,8.15,8.15,491600.0,6.4708,6.4946,6.4629,6.4629,491600.0
2007-02-08 10:30:00,8.15,8.21,8.15,8.19,742400.0,6.4629,6.5105,6.4629,6.4946,742400.0
2007-02-08 11:00:00,8.19,8.2,8.17,8.2,420800.0,6.4946,6.5026,6.4788,6.5026,420800.0
2007-02-08 11:30:00,8.21,8.21,8.2,8.2,408400.0,6.5105,6.5105,6.5026,6.5026,408400.0
2007-02-08 12:00:00,8.2,8.22,8.2,8.22,472800.0,6.5026,6.5184,6.5026,6.5184,472800.0
2007-02-08 12:30:00,8.22,8.24,8.2,8.2,241600.0,6.5184,6.5343,6.5026,6.5026,241600.0
2007-02-08 13:00:00,8.21,8.22,8.2,8.21,161200.0,6.5105,6.5184,6.5026,6.5105,161200.0
2007-02-08 13:30:00,8.21,8.21,8.19,8.19,66000.0,6.5105,6.5105,6.4946,6.4946,66000.0
2007-02-08 14:00:00,8.19,8.21,8.19,8.21,294800.0,6.4946,6.5105,6.4946,6.5105,294800.0
2007-02-08 14:30:00,8.21,8.24,8.21,8.22,600000.0,6.5105,6.5343,6.5105,6.5184,600000.0
2007-02-08 15:00:00,8.22,8.22,8.19,8.21,477600.0,6.5184,6.5184,6.4946,6.5105,477600.0
2007-02-08 15:30:00,8.21,8.24,8.2,8.22,766800.0,6.5105,6.5343,6.5026,6.5184,766800.0
2007-02-09 09:30:00,8.2,8.25,8.2,8.22,242800.0,6.5026,6.5422,6.5026,6.5184,242800.0
2007-02-09 10:00:00,8.22,8.23,8.21,8.22,194800.0,6.5184,6.5263,6.5105,6.5184,194800.0
2007-02-09 10:30:00,8.22,8.23,8.21,8.22,228800.0,6.5184,6.5263,6.5105,6.5184,228800.0
2007-02-09 11:00:00,8.22,8.23,8.22,8.22,186400.0,6.5184,6.5263,6.5184,6.5184,186400.0
2007-02-09 11:30:00,8.23,8.23,8.22,8.22,236800.0,6.5263,6.5263,6.5184,6.5184,236800.0
2007-02-09 12:00:00,8.22,8.23,8.22,8.22,152400.0,6.5184,6.5263,6.5184,6.5184,152400.0
2007-02-09 12:30:00,8.22,8.22,8.14,8.14,340400.0,6.5184,6.5184,6.455,6.455,340400.0
2007-02-09 13:00:00,8.14,8.16,8.12,8.16,323200.0,6.455,6.4708,6.4391,6.4708,323200.0
2007-02-09 13:30:00,8.16,8.17,8.13,8.16,120400.0,6.4708,6.4788,6.447,6.4708,120400.0
2007-02-09 14:00:00,8.16,8.18,8.14,8.18,179600.0,6.4708,6.4867,6.455,6.4867,179600.0
2007-02-09 14:30:00,8.17,8.18,8.13,8.13,283200.0,6.4788,6.4867,6.447,6.447,283200.0
2007-02-09 15:00:00,8.13,8.2,8.13,8.2,325200.0,6.447,6.5026,6.447,6.5026,325200.0
2007-02-09 15:30:00,8.2,8.21,8.18,8.2,768000.0,6.5026,6.5105,6.4867,6.5026,768000.0
2007-02-12 09:30:00,8.14,8.21,8.11,8.13,337600.0,6.455,6.5105,6.4312,6.447,337600.0
2007-02-12 10:00:00,8.13,8.19,8.11,8.16,306000.0,6.447,6.4946,6.4312,6.4708,306000.0
2007-02-12 10:30:00,8.16,8.21,8.16,8.2,230800.0,6.4708,6.5105,6.4708,6.5026,230800.0
2007-02-12 11:00:00,8.2,8.22,8.19,8.2,272000.0,6.5026,6.5184,6.4946,6.5026,272000.0
2007-02-12 11:30:00,8.2,8.2,8.19,8.19,244800.0,6.5026,6.5026,6.4946,6.4946,244800.0
2007-02-12 12:00:00,8.19,8.2,8.19,8.19,164000.0,6.4946,6.5026,6.4946,6.4946,164000.0
2007-02-12 12:30:00,8.19,8.2,8.18,8.2,175200.0,6.4946,6.5026,6.4867,6.5026,175200.0
2007-02-12 13:00:00,8.2,8.22,8.19,8.21,296000.0,6.5026,6.5184,6.4946,6.5105,296000.0
2007-02-12 13:30:00,8.21,8.22,8.19,8.2,345600.0,6.5105,6.5184,6.4946,6.5026,345600.0
2007-02-12 14:00:00,8.19,8.22,8.19,8.21,357200.0,6.4946,6.5184,6.4946,6.5105,357200.0
2007-02-12 14:30:00,8.21,8.21,8.2,8.2,371200.0,6.5105,6.5105,6.5026,6.5026,371200.0
2007-02-12 15:00:00,8.2,8.22,8.2,8.21,340800.0,6.5026,6.5184,6.5026,6.5105,340800.0
2007-02-12 15:30:00,8.21,8.21,8.19,8.2,388400.0,6.5105,6.5105,6.4946,6.5026,388400.0
2007-02-13 09:30:00,8.23,8.31,8.18,8.28,286400.0,6.5263,6.5898,6.4867,6.566,286400.0
2007-02-13 10:00:00,8.29,8.3,8.28,8.29,224800.0,6.5739,6.5819,6.566,6.5739,224800.0
2007-02-13 10:30:00,8.29,8.3,8.22,8.24,297600.0,6.5739,6.5819,6.5184,6.5343,297600.0
2007-02-13 11:00:00,8.24,8.25,8.22,8.24,208800.0,6.5343,6.5422,6.5184,6.5343,208800.0
2007-02-13 11:30:00,8.23,8.25,8.22,8.24,134400.0,6.5263,6.5422,6.5184,6.5343,134400.0
2007-02-13 12:00:00,8.24,8.25,8.22,8.25,218800.0,6.5343,6.5422,6.5184,6.5422,218800.0
2007-02-13 12:30:00,8.25,8.28,8.25,8.28,170800.0,6.5422,6.566,6.5422,6.566,170800.0
2007-02-13 13:00:00,8.28,8.29,8.27,8.28,261200.0,6.566,6.5739,6.5581,6.566,261200.0
2007-02-13 13:30:00,8.28,8.29,8.27,8.28,306000.0,6.566,6.5739,6.5581,6.566,306000.0
2007-02-13 14:00:00,8.28,8.3,8.28,8.3,834800.0,6.566,6.5819,6.566,6.5819,834800.0
2007-02-13 14:30:00,8.3,8.31,8.3,8.31,302000.0,6.5819,6.5898,6.5819,6.5898,302000.0
2007-02-13 15:00:00,8.31,8.31,8.29,8.31,515600.0,6.5898,6.5898,6.5739,6.5898,515600.0
2007-02-13 15:30:00,8.31,8.36,8.31,8.34,1242800.0,6.5898,6.6294,6.5898,6.6136,1242800.0
2007-02-14 09:30:00,8.36,8.44,8.34,8.44,742400.0,6.6294,6.6929,6.6136,6.6929,742400.0
2007-02-14 10:00:00,8.44,8.54,8.44,8.52,1422400.0,6.6929,6.7722,6.6929,6.7563,1422400.0
2007-02-14 10:30:00,8.52,8.53,8.51,8.52,565600.0,6.7563,6.7642,6.7484,6.7563,565600.0
2007-02-14 11:00:00,8.52,8.6,8.52,8.57,762000.0,6.7563,6.8198,6.7563,6.796,762000.0
2007-02-14 11:30:00,8.57,8.7,8.57,8.7,1092800.0,6.796,6.8991,6.796,6.8991,1092800.0
2007-02-14 12:00:00,8.69,8.69,8.61,8.63,639200.0,6.8911,6.8911,6.8277,6.8435,639200.0
2007-02-14 12:30:00,8.63,8.65,8.62,8.63,810000.0,6.8435,6.8594,6.8356,6.8435,810000.0
2007-02-14 13:00:00,8.63,8.63,8.59,8.59,360800.0,6.8435,6.8435,6.8118,6.8118,360800.0
2007-02-14 13:30:00,8.59,8.64,8.58,8.63,254800.0,6.8118,6.8515,6.8039,6.8435,254800.0
2007-02-14 14:00:00,8.63,8.63,8.59,8.59,292400.0,6.8435,6.8435,6.8118,6.8118,292400.0
2007-02-14 14:30:00,8.59,8.61,8.59,8.6,620800.0,6.8118,6.8277,6.8118,6.8198,620800.0
2007-02-14 15:00:00,8.6,8.62,8.6,8.61,458400.0,6.8198,6.8356,6.8198,6.8277,458400.0
2007-02-14 15:30:00,8.61,8.66,8.61,8.66,872800.0,6.8277,6.8673,6.8277,6.8673,872800.0
2007-02-15 09:30:00,8.63,8.64,8.53,8.56,447600.0,6.8435,6.8515,6.7642,6.788,447600.0
2007-02-15 10:00:00,8.56,8.63,8.55,8.6,632400.0,6.788,6.8435,6.7801,6.8198,632400.0
2007-02-15 10:30:00,8.61,8.64,8.61,8.61,642400.0,6.8277,6.8515,6.8277,6.8277,642400.0
2007-02-15 11:00:00,8.62,8.65,8.61,8.64,268000.0,6.8356,6.8594,6.8277,6.8515,268000.0
2007-02-15 11:30:00,8.65,8.66,8.63,8.65,404800.0,6.8594,6.8673,6.8435,6.8594,404800.0
2007-02-15 12:00:00,8.65,8.66,8.63,8.66,406400.0,6.8594,6.8673,6.8435,6.8673,406400.0
2007-02-15 12:30:00,8.66,8.7,8.66,8.7,536400.0,6.8673,6.8991,6.8673,6.8991,536400.0
2007-02-15 13:00:00,8.7,8.71,8.66,8.7,330400.0,6.8991,6.907,6.8673,6.8991,330400.0
2007-02-15 13:30:00,8.7,8.7,8.67,8.68,424000.0,6.8991,6.8991,6.8753,6.8832,424000.0
2007-02-15 14:00:00,8.68,8.73,8.67,8.72,374000.0,6.8832,6.9228,6.8753,6.9149,374000.0
2007-02-15 14:30:00,8.72,8.73,8.71,8.71,351600.0,6.9149,6.9228,6.907,6.907,351600.0
2007-02-15 15:00:00,8.71,8.71,8.68,8.71,756000.0,6.907,6.907,6.8832,6.907,756000.0
2007-02-15 15:30:00,8.71,8.73,8.7,8.7,1739200.0,6.907,6.9228,6.8991,6.8991,1739200.0
2007-02-16 09:30:00,8.64,8.75,8.64,8.72,1764800.0,6.8515,6.9387,6.8515,6.9149,1764800.0
2007-02-16 10:00:00,8.72,8.73,8.71,8.72,512000.0,6.9149,6.9228,6.907,6.9149,512000.0
2007-02-16 10:30:00,8.72,8.73,8.7,8.71,484800.0,6.9149,6.9228,6.8991,6.907,484800.0
2007-02-16 11:00:00,8.71,8.72,8.71,8.72,516800.0,6.907,6.9149,6.907,6.9149,516800.0
2007-02-16 11:30:00,8.72,8.72,8.71,8.72,253600.0,6.9149,6.9149,6.907,6.9149,253600.0
2007-02-16 12:00:00,8.72,8.72,8.69,8.69,397200.0,6.9149,6.9149,6.8911,6.8911,397200.0
2007-02-16 12:30:00,8.69,8.72,8.68,8.72,210000.0,6.8911,6.9149,6.8832,6.9149,210000.0
2007-02-16 13:00:00,8.72,8.72,8.7,8.71,339200.0,6.9149,6.9149,6.8991,6.907,339200.0
2007-02-16 13:30:00,8.72,8.72,8.7,8.71,521200.0,6.9149,6.9149,6.8991,6.907,521200.0
2007-02-16 14:00:00,8.71,8.72,8.7,8.7,301200.0,6.907,6.9149,6.8991,6.8991,301200.0
2007-02-16 14:30:00,8.7,8.72,8.7,8.7,340000.0,6.8991,6.9149,6.8991,6.8991,340000.0
2007-02-16 15:00:00,8.7,8.74,8.7,8.73,308800.0,6.8991,6.9308,6.8991,6.9228,308800.0
2007-02-16 15:30:00,8.72,8.72,8.7,8.71,923600.0,6.9149,6.9149,6.8991,6.907,923600.0
2007-02-20 09:30:00,8.58,8.63,8.56,8.6,866400.0,6.8039,6.8435,6.788,6.8198,866400.0
2007-02-20 10:00:00,8.6,8.6,8.55,8.6,427200.0,6.8198,6.8198,6.7801,6.8198,427200.0
2007-02-20 10:30:00,8.6,8.66,8.6,8.65,377600.0,6.8198,6.8673,6.8198,6.8594,377600.0
2007-02-20 11:00:00,8.65,8.68,8.65,8.66,320800.0,6.8594,6.8832,6.8594,6.8673,320800.0
2007-02-20 11:30:00,8.67,8.67,8.65,8.66,280000.0,6.8753,6.8753,6.8594,6.8673,280000.0
2007-02-20 12:00:00,8.66,8.66,8.65,8.65,221200.0,6.8673,6.8673,6.8594,6.8594,221200.0
2007-02-20 12:30:00,8.65,8.65,8.63,8.63,156000.0,6.8594,6.8594,6.8435,6.8435,156000.0
2007-02-20 13:00:00,8.63,8.65,8.62,8.62,374800.0,6.8435,6.8594,6.8356,6.8356,374800.0
2007-02-20 13:30:00,8.62,8.65,8.62,8.64,201600.0,6.8356,6.8594,6.8356,6.8515,201600.0
2007-02-20 14:00:00,8.64,8.64,8.62,8.62,246400.0,6.8515,6.8515,6.8356,6.8356,246400.0
2007-02-20 14:30:00,8.62,8.62,8.61,8.62,490400.0,6.8356,6.8356,6.8277,6.8356,490400.0
2007-02-20 15:00:00,8.62,8.64,8.62,8.63,216800.0,6.8356,6.8515,6.8356,6.8435,216800.0
2007-02-20 15:30:00,8.64,8.64,8.62,8.63,654800.0,6.8515,6.8515,6.8356,6.8435,654800.0
2007-02-21 09:30:00,8.68,8.68,8.55,8.58,258400.0,6.8982,6.8982,6.7949,6.8187,258400.0
2007-02-21 10:00:00,8.58,8.6,8.58,8.6,168400.0,6.8187,6.8346,6.8187,6.8346,168400.0
2007-02-21 10:30:00,8.6,8.6,8.56,8.59,217600.0,6.8346,6.8346,6.8028,6.8267,217600.0
2007-02-21 11:00:00,8.59,8.6,8.58,8.58,157600.0,6.8267,6.8346,6.8187,6.8187,157600.0
2007-02-21 11:30:00,8.59,8.6,8.58,8.58,172000.0,6.8267,6.8346,6.8187,6.8187,172000.0
2007-02-21 12:00:00,8.58,8.58,8.55,8.56,217200.0,6.8187,6.8187,6.7949,6.8028,217200.0
2007-02-21 12:30:00,8.56,8.58,8.56,8.56,140400.0,6.8028,6.8187,6.8028,6.8028,140400.0
2007-02-21 13:00:00,8.56,8.58,8.56,8.58,246400.0,6.8028,6.8187,6.8028,6.8187,246400.0
2007-02-21 13:30:00,8.58,8.59,8.56,8.57,304400.0,6.8187,6.8267,6.8028,6.8108,304400.0
2007-02-21 14:00:00,8.57,8.59,8.53,8.58,401200.0,6.8108,6.8267,6.779,6.8187,401200.0
2007-02-21 14:30:00,8.57,8.58,8.54,8.57,191200.0,6.8108,6.8187,6.7869,6.8108,191200.0
2007-02-21 15:00:00,8.57,8.59,8.56,8.56,262400.0,6.8108,6.8267,6.8028,6.8028,262400.0
2007-02-21 15:30:00,8.56,8.61,8.56,8.61,560000.0,6.8028,6.8425,6.8028,6.8425,560000.0
2007-02-22 09:30:00,8.6,8.63,8.53,8.6,247200.0,6.8346,6.8584,6.779,6.8346,247200.0
2007-02-22 10:00:00,8.6,8.61,8.55,8.57,128800.0,6.8346,6.8425,6.7949,6.8108,128800.0
2007-02-22 10:30:00,8.57,8.6,8.55,8.56,242800.0,6.8108,6.8346,6.7949,6.8028,242800.0
2007-02-22 11:00:00,8.56,8.56,8.47,8.52,398800.0,6.8028,6.8028,6.7313,6.771,398800.0
2007-02-22 11:30:00,8.53,8.56,8.51,8.55,148400.0,6.779,6.8028,6.7631,6.7949,148400.0
2007-02-22 12:00:00,8.56,8.56,8.54,8.56,71600.0,6.8028,6.8028,6.7869,6.8028,71600.0
2007-02-22 12:30:00,8.56,8.56,8.53,8.55,128800.0,6.8028,6.8028,6.779,6.7949,128800.0
2007-02-22 13:00:00,8.55,8.56,8.54,8.56,210400.0,6.7949,6.8028,6.7869,6.8028,210400.0
2007-02-22 13:30:00,8.56,8.56,8.55,8.56,70000.0,6.8028,6.8028,6.7949,6.8028,70000.0
2007-02-22 14:00:00,8.56,8.56,8.55,8.56,93200.0,6.8028,6.8028,6.7949,6.8028,93200.0
2007-02-22 14:30:00,8.56,8.56,8.54,8.55,172800.0,6.8028,6.8028,6.7869,6.7949,172800.0
2007-02-22 15:00:00,8.55,8.56,8.55,8.56,223200.0,6.7949,6.8028,6.7949,6.8028,223200.0
2007-02-22 15:30:00,8.56,8.56,8.56,8.56,346000.0,6.8028,6.8028,6.8028,6.8028,346000.0
2007-02-23 09:30:00,8.57,8.57,8.51,8.51,327600.0,6.8108,6.8108,6.7631,6.7631,327600.0
2007-02-23 10:00:00,8.51,8.52,8.46,8.5,397200.0,6.7631,6.771,6.7233,6.7551,397200.0
2007-02-23 10:30:00,8.5,8.51,8.45,8.49,269600.0,6.7551,6.7631,6.7154,6.7472,269600.0
2007-02-23 11:00:00,8.49,8.5,8.48,8.49,152800.0,6.7472,6.7551,6.7392,6.7472,152800.0
2007-02-23 11:30:00,8.49,8.51,8.48,8.5,156400.0,6.7472,6.7631,6.7392,6.7551,156400.0
2007-02-23 12:00:00,8.5,8.5,8.48,8.5,113200.0,6.7551,6.7551,6.7392,6.7551,113200.0
2007-02-23 12:30:00,8.5,8.5,8.49,8.49,107600.0,6.7551,6.7551,6.7472,6.7472,107600.0
2007-02-23 13:00:00,8.49,8.5,8.49,8.5,200400.0,6.7472,6.7551,6.7472,6.7551,200400.0
2007-02-23 13:30:00,8.5,8.5,8.49,8.49,147200.0,6.7551,6.7551,6.7472,6.7472,147200.0
2007-02-23 14:00:00,8.49,8.51,8.48,8.51,266000.0,6.7472,6.7631,6.7392,6.7631,266000.0
2007-02-23 14:30:00,8.51,8.52,8.49,8.5,216000.0,6.7631,6.771,6.7472,6.7551,216000.0
2007-02-23 15:00:00,8.5,8.53,8.49,8.53,395600.0,6.7551,6.779,6.7472,6.779,395600.0
2007-02-23 15:30:00,8.53,8.55,8.51,8.53,525200.0,6.779,6.7949,6.7631,6.779,525200.0
2007-02-26 09:30:00,8.55,8.61,8.53,8.54,292400.0,6.7949,6.8425,6.779,6.7869,292400.0
2007-02-26 10:00:00,8.54,8.55,8.5,8.51,339200.0,6.7869,6.7949,6.7551,6.7631,339200.0
2007-02-26 10:30:00,8.5,8.5,8.46,8.5,154400.0,6.7551,6.7551,6.7233,6.7551,154400.0
2007-02-26 11:00:00,8.5,8.5,8.47,8.48,159200.0,6.7551,6.7551,6.7313,6.7392,159200.0
2007-02-26 11:30:00,8.48,8.48,8.46,8.47,137600.0,6.7392,6.7392,6.7233,6.7313,137600.0
2007-02-26 12:00:00,8.47,8.48,8.46,8.47,100000.0,6.7313,6.7392,6.7233,6.7313,100000.0
2007-02-26 12:30:00,8.47,8.47,8.41,8.43,274800.0,6.7313,6.7313,6.6836,6.6995,274800.0
2007-02-26 13:00:00,8.43,8.45,8.43,8.45,113200.0,6.6995,6.7154,6.6995,6.7154,113200.0
2007-02-26 13:30:00,8.45,8.46,8.44,8.45,150000.0,6.7154,6.7233,6.7074,6.7154,150000.0
2007-02-26 14:00:00,8.45,8.47,8.45,8.47,122400.0,6.7154,6.7313,6.7154,6.7313,122400.0
2007-02-26 14:30:00,8.47,8.48,8.46,8.47,80400.0,6.7313,6.7392,6.7233,6.7313,80400.0
2007-02-26 15:00:00,8.47,8.47,8.45,8.47,219600.0,6.7313,6.7313,6.7154,6.7313,219600.0
2007-02-26 15:30:00,8.47,8.48,8.46,8.48,412800.0,6.7313,6.7392,6.7233,6.7392,412800.0
2007-02-27 09:30:00,8.41,8.44,8.34,8.39,689200.0,6.6836,6.7074,6.628,6.6677,689200.0
2007-02-27 10:00:00,8.4,8.42,8.3,8.31,704400.0,6.6757,6.6916,6.5962,6.6041,704400.0
2007-02-27 10:30:00,8.31,8.33,8.3,8.3,248000.0,6.6041,6.62,6.5962,6.5962,248000.0
2007-02-27 11:00:00,8.3,8.33,8.3,8.31,156000.0,6.5962,6.62,6.5962,6.6041,156000.0
2007-02-27 11:30:00,8.31,8.34,8.3,8.32,190800.0,6.6041,6.628,6.5962,6.6121,190800.0
2007-02-27 12:00:00,8.32,8.32,8.26,8.27,176000.0,6.6121,6.6121,6.5644,6.5723,176000.0
2007-02-27 12:30:00,8.27,8.31,8.27,8.29,79600.0,6.5723,6.6041,6.5723,6.5882,79600.0
2007-02-27 13:00:00,8.28,8.28,8.25,8.25,132000.0,6.5803,6.5803,6.5564,6.5564,132000.0
2007-02-27 13:30:00,8.25,8.29,8.25,8.26,163600.0,6.5564,6.5882,6.5564,6.5644,163600.0
2007-02-27 14:00:00,8.26,8.27,8.16,8.18,334000.0,6.5644,6.5723,6.4849,6.5008,334000.0
2007-02-27 14:30:00,8.16,8.25,8.16,8.19,713600.0,6.4849,6.5564,6.4849,6.5088,713600.0
2007-02-27 15:00:00,8.19,8.3,8.17,8.22,575200.0,6.5088,6.5962,6.4929,6.5326,575200.0
2007-02-27 15:30:00,8.22,8.3,8.22,8.24,1741600.0,6.5326,6.5962,6.5326,6.5485,1741600.0
2007-02-28 09:30:00,8.16,8.24,8.02,8.15,702000.0,6.4849,6.5485,6.3737,6.477,702000.0
2007-02-28 10:00:00,8.15,8.21,8.08,8.18,554800.0,6.477,6.5247,6.4213,6.5008,554800.0
2007-02-28 10:30:00,8.18,8.21,8.17,8.21,540400.0,6.5008,6.5247,6.4929,6.5247,540400.0
2007-02-28 11:00:00,8.21,8.22,8.2,8.22,355200.0,6.5247,6.5326,6.5167,6.5326,355200.0
2007-02-28 11:30:00,8.22,8.24,8.2,8.24,254000.0,6.5326,6.5485,6.5167,6.5485,254000.0
2007-02-28 12:00:00,8.24,8.24,8.21,8.23,382400.0,6.5485,6.5485,6.5247,6.5406,382400.0
2007-02-28 12:30:00,8.23,8.25,8.23,8.24,238800.0,6.5406,6.5564,6.5406,6.5485,238800.0
2007-02-28 13:00:00,8.24,8.26,8.22,8.25,164000.0,6.5485,6.5644,6.5326,6.5564,164000.0
2007-02-28 13:30:00,8.26,8.26,8.22,8.24,230400.0,6.5644,6.5644,6.5326,6.5485,230400.0
2007-02-28 14:00:00,8.24,8.26,8.22,8.25,246000.0,6.5485,6.5644,6.5326,6.5564,246000.0
2007-02-28 14:30:00,8.25,8.26,8.23,8.24,186400.0,6.5564,6.5644,6.5406,6.5485,186400.0
2007-02-28 15:00:00,8.24,8.25,8.22,8.22,520000.0,6.5485,6.5564,6.5326,6.5326,520000.0
2007-02-28 15:30:00,8.22,8.22,8.18,8.19,1126400.0,6.5326,6.5326,6.5008,6.5088,1126400.0
2007-03-01 09:30:00,8.02,8.11,7.92,8.09,740000.0,6.3737,6.4452,6.2942,6.4293,740000.0
2007-03-01 10:00:00,8.09,8.19,8.05,8.1,461600.0,6.4293,6.5088,6.3975,6.4372,461600.0
2007-03-01 10:30:00,8.1,8.18,8.08,8.17,179200.0,6.4372,6.5008,6.4213,6.4929,179200.0
2007-03-01 11:00:00,8.16,8.19,8.11,8.18,208400.0,6.4849,6.5088,6.4452,6.5008,208400.0
2007-03-01 11:30:00,8.18,8.2,8.12,8.12,221600.0,6.5008,6.5167,6.4531,6.4531,221600.0
2007-03-01 12:00:00,8.12,8.15,8.1,8.11,149600.0,6.4531,6.477,6.4372,6.4452,149600.0
2007-03-01 12:30:00,8.11,8.13,8.1,8.13,103600.0,6.4452,6.4611,6.4372,6.4611,103600.0
2007-03-01 13:00:00,8.14,8.16,8.13,8.13,157600.0,6.469,6.4849,6.4611,6.4611,157600.0
2007-03-01 13:30:00,8.13,8.17,8.12,8.17,82400.0,6.4611,6.4929,6.4531,6.4929,82400.0
2007-03-01 14:00:00,8.18,8.23,8.16,8.16,250800.0,6.5008,6.5406,6.4849,6.4849,250800.0
2007-03-01 14:30:00,8.16,8.2,8.15,8.2,234800.0,6.4849,6.5167,6.477,6.5167,234800.0
2007-03-01 15:00:00,8.2,8.2,8.12,8.13,310400.0,6.5167,6.5167,6.4531,6.4611,310400.0
2007-03-01 15:30:00,8.13,8.18,8.11,8.17,1006800.0,6.4611,6.5008,6.4452,6.4929,1006800.0
2007-03-02 09:30:00,8.15,8.19,8.06,8.16,424000.0,6.477,6.5088,6.4055,6.4849,424000.0
2007-03-02 10:00:00,8.16,8.24,8.14,8.22,436800.0,6.4849,6.5485,6.469,6.5326,436800.0
2007-03-02 10:30:00,8.22,8.29,8.21,8.24,524800.0,6.5326,6.5882,6.5247,6.5485,524800.0
2007-03-02 11:00:00,8.24,8.27,8.22,8.23,185600.0,6.5485,6.5723,6.5326,6.5406,185600.0
2007-03-02 11:30:00,8.23,8.25,8.21,8.25,210400.0,6.5406,6.5564,6.5247,6.5564,210400.0
2007-03-02 12:00:00,8.24,8.27,8.2,8.2,195200.0,6.5485,6.5723,6.5167,6.5167,195200.0
2007-03-02 12:30:00,8.19,8.23,8.18,8.21,259200.0,6.5088,6.5406,6.5008,6.5247,259200.0
2007-03-02 13:00:00,8.22,8.22,8.18,8.19,358400.0,6.5326,6.5326,6.5008,6.5088,358400.0
2007-03-02 13:30:00,8.19,8.2,8.17,8.19,218800.0,6.5088,6.5167,6.4929,6.5088,218800.0
2007-03-02 14:00:00,8.2,8.2,8.14,8.15,270800.0,6.5167,6.5167,6.469,6.477,270800.0
2007-03-02 14:30:00,8.14,8.19,8.13,8.15,456000.0,6.469,6.5088,6.4611,6.477,456000.0
2007-03-02 15:00:00,8.16,8.18,8.14,8.16,427200.0,6.4849,6.5008,6.469,6.4849,427200.0
2007-03-02 15:30:00,8.16,8.17,8.08,8.08,942400.0,6.4849,6.4929,6.4213,6.4213,942400.0
2007-03-05 09:30:00,8.06,8.06,7.88,7.92,770800.0,6.4055,6.4055,6.2624,6.2942,770800.0
2007-03-05 10:00:00,7.92,8.06,7.9,8.01,669200.0,6.2942,6.4055,6.2783,6.3657,669200.0
2007-03-05 10:30:00,8.0,8.01,7.95,7.97,535200.0,6.3578,6.3657,6.318,6.3339,535200.0
2007-03-05 11:00:00,7.97,8.02,7.96,8.02,494800.0,6.3339,6.3737,6.326,6.3737,494800.0
2007-03-05 11:30:00,8.02,8.05,8.01,8.02,285200.0,6.3737,6.3975,6.3657,6.3737,285200.0
2007-03-05 12:00:00,8.02,8.04,8.0,8.03,229200.0,6.3737,6.3896,6.3578,6.3816,229200.0
2007-03-05 12:30:00,8.03,8.05,8.01,8.04,274800.0,6.3816,6.3975,6.3657,6.3896,274800.0
2007-03-05 13:00:00,8.04,8.04,8.03,8.04,221200.0,6.3896,6.3896,6.3816,6.3896,221200.0
2007-03-05 13:30:00,8.04,8.05,8.03,8.05,331600.0,6.3896,6.3975,6.3816,6.3975,331600.0
2007-03-05 14:00:00,8.05,8.06,7.99,8.03,410800.0,6.3975,6.4055,6.3498,6.3816,410800.0
2007-03-05 14:30:00,8.02,8.06,8.01,8.04,448400.0,6.3737,6.4055,6.3657,6.3896,448400.0
2007-03-05 15:00:00,8.04,8.06,7.99,7.99,428000.0,6.3896,6.4055,6.3498,6.3498,428000.0
2007-03-05 15:30:00,7.99,8.0,7.93,7.94,830000.0,6.3498,6.3578,6.3021,6.3101,830000.0
2007-03-06 09:30:00,7.92,8.01,7.91,7.93,534800.0,6.2942,6.3657,6.2862,6.3021,534800.0
2007-03-06 10:00:00,7.93,7.97,7.93,7.96,290000.0,6.3021,6.3339,6.3021,6.326,290000.0
2007-03-06 10:30:00,7.96,7.97,7.93,7.94,147600.0,6.326,6.3339,6.3021,6.3101,147600.0
2007-03-06 11:00:00,7.94,7.97,7.94,7.96,214400.0,6.3101,6.3339,6.3101,6.326,214400.0
2007-03-06 11:30:00,7.96,7.99,7.94,7.97,240800.0,6.326,6.3498,6.3101,6.3339,240800.0
2007-03-06 12:00:00,7.97,7.98,7.95,7.97,154800.0,6.3339,6.3419,6.318,6.3339,154800.0
2007-03-06 12:30:00,7.97,7.99,7.96,7.97,250400.0,6.3339,6.3498,6.326,6.3339,250400.0
2007-03-06 13:00:00,7.97,7.98,7.96,7.97,367600.0,6.3339,6.3419,6.326,6.3339,367600.0
2007-03-06 13:30:00,7.97,7.98,7.96,7.96,300800.0,6.3339,6.3419,6.326,6.326,300800.0
2007-03-06 14:00:00,7.96,7.97,7.95,7.97,387600.0,6.326,6.3339,6.318,6.3339,387600.0
2007-03-06 14:30:00,7.97,7.99,7.96,7.99,354000.0,6.3339,6.3498,6.326,6.3498,354000.0
2007-03-06 15:00:00,7.99,8.02,7.98,8.0,709200.0,6.3498,6.3737,6.3419,6.3578,709200.0
2007-03-06 15:30:00,8.0,8.0,7.95,7.95,631600.0,6.3578,6.3578,6.318,6.318,631600.0
2007-03-07 09:30:00,7.92,7.99,7.9,7.96,295600.0,6.2942,6.3498,6.2783,6.326,295600.0
2007-03-07 10:00:00,7.96,7.96,7.88,7.89,628400.0,6.326,6.326,6.2624,6.2703,628400.0
2007-03-07 10:30:00,7.9,7.91,7.88,7.9,567200.0,6.2783,6.2862,6.2624,6.2783,567200.0
2007-03-07 11:00:00,7.9,7.92,7.87,7.9,247600.0,6.2783,6.2942,6.2545,6.2783,247600.0
2007-03-07 11:30:00,7.9,7.93,7.87,7.93,385600.0,6.2783,6.3021,6.2545,6.3021,385600.0
2007-03-07 12:00:00,7.93,7.93,7.89,7.93,310800.0,6.3021,6.3021,6.2703,6.3021,310800.0
2007-03-07 12:30:00,7.92,7.93,7.87,7.93,638800.0,6.2942,6.3021,6.2545,6.3021,638800.0
2007-03-07 13:00:00,7.93,7.96,7.92,7.93,368000.0,6.3021,6.326,6.2942,6.3021,368000.0
2007-03-07 13:30:00,7.93,7.96,7.93,7.95,218800.0,6.3021,6.326,6.3021,6.318,218800.0
2007-03-07 14:00:00,7.95,7.96,7.93,7.96,434800.0,6.318,6.326,6.3021,6.326,434800.0
2007-03-07 14:30:00,7.96,7.98,7.95,7.96,184400.0,6.326,6.3419,6.318,6.326,184400.0
2007-03-07 15:00:00,7.96,8.0,7.96,7.97,433200.0,6.326,6.3578,6.326,6.3339,433200.0
2007-03-07 15:30:00,7.97,8.0,7.97,7.99,647200.0,6.3339,6.3578,6.3339,6.3498,647200.0
2007-03-08 09:30:00,8.05,8.13,8.02,8.08,342800.0,6.3975,6.4611,6.3737,6.4213,342800.0
2007-03-08 10:00:00,8.08,8.14,8.08,8.12,331600.0,6.4213,6.469,6.4213,6.4531,331600.0
2007-03-08 10:30:00,8.12,8.12,8.02,8.03,727600.0,6.4531,6.4531,6.3737,6.3816,727600.0
2007-03-08 11:00:00,8.02,8.04,8.02,8.04,648800.0,6.3737,6.3896,6.3737,6.3896,648800.0
2007-03-08 11:30:00,8.03,8.05,8.03,8.04,523600.0,6.3816,6.3975,6.3816,6.3896,523600.0
2007-03-08 12:00:00,8.04,8.05,8.03,8.04,425600.0,6.3896,6.3975,6.3816,6.3896,425600.0
2007-03-08 12:30:00,8.04,8.06,8.03,8.05,507200.0,6.3896,6.4055,6.3816,6.3975,507200.0
2007-03-08 13:00:00,8.05,8.07,8.04,8.06,558400.0,6.3975,6.4134,6.3896,6.4055,558400.0
2007-03-08 13:30:00,8.06,8.07,8.04,8.06,188400.0,6.4055,6.4134,6.3896,6.4055,188400.0
2007-03-08 14:00:00,8.06,8.06,8.03,8.05,310400.0,6.4055,6.4055,6.3816,6.3975,310400.0
2007-03-08 14:30:00,8.04,8.08,8.02,8.07,497200.0,6.3896,6.4213,6.3737,6.4134,497200.0
2007-03-08 15:00:00,8.07,8.08,8.06,8.07,464000.0,6.4134,6.4213,6.4055,6.4134,464000.0
2007-03-08 15:30:00,8.07,8.08,8.02,8.03,1370000.0,6.4134,6.4213,6.3737,6.3816,1370000.0
2007-03-09 09:30:00,8.13,8.16,8.1,8.14,492400.0,6.4611,6.4849,6.4372,6.469,492400.0
2007-03-09 10:00:00,8.14,8.15,8.09,8.13,428000.0,6.469,6.477,6.4293,6.4611,428000.0
2007-03-09 10:30:00,8.13,8.19,8.13,8.18,271200.0,6.4611,6.5088,6.4611,6.5008,271200.0
2007-03-09 11:00:00,8.18,8.19,8.15,8.16,194000.0,6.5008,6.5088,6.477,6.4849,194000.0
2007-03-09 11:30:00,8.15,8.17,8.14,8.14,86800.0,6.477,6.4929,6.469,6.469,86800.0
2007-03-09 12:00:00,8.14,8.17,8.14,8.16,80400.0,6.469,6.4929,6.469,6.4849,80400.0
2007-03-09 12:30:00,8.16,8.16,8.13,8.13,91600.0,6.4849,6.4849,6.4611,6.4611,91600.0
2007-03-09 13:00:00,8.13,8.15,8.13,8.15,78400.0,6.4611,6.477,6.4611,6.477,78400.0
2007-03-09 13:30:00,8.15,8.15,8.09,8.09,120000.0,6.477,6.477,6.4293,6.4293,120000.0
2007-03-09 14:00:00,8.09,8.12,8.07,8.11,371600.0,6.4293,6.4531,6.4134,6.4452,371600.0
2007-03-09 14:30:00,8.11,8.15,8.1,8.14,242400.0,6.4452,6.477,6.4372,6.469,242400.0
2007-03-09 15:00:00,8.15,8.15,8.12,8.13,340400.0,6.477,6.477,6.4531,6.4611,340400.0
2007-03-09 15:30:00,8.13,8.13,8.11,8.12,979600.0,6.4611,6.4611,6.4452,6.4531,979600.0
2007-03-12 09:30:00,8.14,8.17,8.1,8.15,266000.0,6.469,6.4929,6.4372,6.477,266000.0
2007-03-12 10:00:00,8.15,8.15,8.07,8.12,129600.0,6.477,6.477,6.4134,6.4531,129600.0
2007-03-12 10:30:00,8.12,8.13,8.1,8.12,86400.0,6.4531,6.4611,6.4372,6.4531,86400.0
2007-03-12 11:00:00,8.12,8.12,8.11,8.12,71200.0,6.4531,6.4531,6.4452,6.4531,71200.0
2007-03-12 11:30:00,8.1,8.13,8.08,8.12,125600.0,6.4372,6.4611,6.4213,6.4531,125600.0
2007-03-12 12:00:00,8.12,8.14,8.11,8.13,134800.0,6.4531,6.469,6.4452,6.4611,134800.0
2007-03-12 12:30:00,8.13,8.17,8.13,8.17,136000.0,6.4611,6.4929,6.4611,6.4929,136000.0
2007-03-12 13:00:00,8.17,8.18,8.16,8.16,146000.0,6.4929,6.5008,6.4849,6.4849,146000.0
2007-03-12 13:30:00,8.17,8.17,8.15,8.15,160400.0,6.4929,6.4929,6.477,6.477,160400.0
2007-03-12 14:00:00,8.15,8.19,8.15,8.18,148400.0,6.477,6.5088,6.477,6.5008,148400.0
2007-03-12 14:30:00,8.19,8.22,8.18,8.21,315200.0,6.5088,6.5326,6.5008,6.5247,315200.0
2007-03-12 15:00:00,8.21,8.21,8.19,8.2,168800.0,6.5247,6.5247,6.5088,6.5167,168800.0
2007-03-12 15:30:00,8.2,8.21,8.17,8.21,406400.0,6.5167,6.5247,6.4929,6.5247,406400.0
2007-03-13 09:30:00,8.16,8.17,8.06,8.08,672000.0,6.4849,6.4929,6.4055,6.4213,672000.0
2007-03-13 10:00:00,8.09,8.14,8.08,8.08,243600.0,6.4293,6.469,6.4213,6.4213,243600.0
2007-03-13 10:30:00,8.08,8.09,8.06,8.07,252400.0,6.4213,6.4293,6.4055,6.4134,252400.0
2007-03-13 11:00:00,8.07,8.09,8.07,8.07,222000.0,6.4134,6.4293,6.4134,6.4134,222000.0
2007-03-13 11:30:00,8.07,8.09,8.06,8.08,217600.0,6.4134,6.4293,6.4055,6.4213,217600.0
2007-03-13 12:00:00,8.08,8.08,8.0,8.0,246000.0,6.4213,6.4213,6.3578,6.3578,246000.0
2007-03-13 12:30:00,8.0,8.03,7.96,7.97,388800.0,6.3578,6.3816,6.326,6.3339,388800.0
2007-03-13 13:00:00,7.98,8.0,7.96,7.97,247200.0,6.3419,6.3578,6.326,6.3339,247200.0
2007-03-13 13:30:00,7.96,7.97,7.92,7.95,494000.0,6.326,6.3339,6.2942,6.318,494000.0
2007-03-13 14:00:00,7.95,7.96,7.87,7.92,407600.0,6.318,6.326,6.2545,6.2942,407600.0
2007-03-13 14:30:00,7.92,7.96,7.91,7.92,298000.0,6.2942,6.326,6.2862,6.2942,298000.0
2007-03-13 15:00:00,7.92,7.98,7.9,7.94,488800.0,6.2942,6.3419,6.2783,6.3101,488800.0
2007-03-13 15:30:00,7.94,7.99,7.93,7.98,1024400.0,6.3101,6.3498,6.3021,6.3419,1024400.0
2007-03-14 09:30:00,7.99,8.01,7.84,7.85,439600.0,6.3498,6.3657,6.2306,6.2386,439600.0
2007-03-14 10:00:00,7.85,7.87,7.8,7.83,500000.0,6.2386,6.2545,6.1988,6.2227,500000.0
2007-03-14 10:30:00,7.84,7.9,7.84,7.87,422000.0,6.2306,6.2783,6.2306,6.2545,422000.0
2007-03-14 11:00:00,7.87,7.87,7.82,7.82,261200.0,6.2545,6.2545,6.2147,6.2147,261200.0
2007-03-14 11:30:00,7.82,7.82,7.79,7.81,279200.0,6.2147,6.2147,6.1909,6.2068,279200.0
2007-03-14 12:00:00,7.81,7.81,7.72,7.77,682400.0,6.2068,6.2068,6.1352,6.175,682400.0
2007-03-14 12:30:00,7.77,7.8,7.7,7.73,486400.0,6.175,6.1988,6.1194,6.1432,486400.0
2007-03-14 13:00:00,7.73,7.87,7.73,7.81,739200.0,6.1432,6.2545,6.1432,6.2068,739200.0
2007-03-14 13:30:00,7.81,7.89,7.81,7.87,406400.0,6.2068,6.2703,6.2068,6.2545,406400.0
2007-03-14 14:00:00,7.87,7.9,7.86,7.88,223200.0,6.2545,6.2783,6.2465,6.2624,223200.0
2007-03-14 14:30:00,7.88,7.94,7.88,7.9,249200.0,6.2624,6.3101,6.2624,6.2783,249200.0
2007-03-14 15:00:00,7.9,7.92,7.88,7.88,218800.0,6.2783,6.2942,6.2624,6.2624,218800.0
2007-03-14 15:30:00,7.89,7.9,7.85,7.87,591600.0,6.2703,6.2783,6.2386,6.2545,591600.0
2007-03-15 09:30:00,7.89,7.99,7.84,7.99,280000.0,6.2703,6.3498,6.2306,6.3498,280000.0
2007-03-15 10:00:00,7.99,7.99,7.95,7.98,195200.0,6.3498,6.3498,6.318,6.3419,195200.0
2007-03-15 10:30:00,7.99,7.99,7.92,7.93,219600.0,6.3498,6.3498,6.2942,6.3021,219600.0
2007-03-15 11:00:00,7.93,7.99,7.89,7.92,284000.0,6.3021,6.3498,6.2703,6.2942,284000.0
2007-03-15 11:30:00,7.92,7.92,7.87,7.89,160400.0,6.2942,6.2942,6.2545,6.2703,160400.0
2007-03-15 12:00:00,7.89,7.91,7.88,7.9,141600.0,6.2703,6.2862,6.2624,6.2783,141600.0
2007-03-15 12:30:00,7.91,7.93,7.9,7.9,91600.0,6.2862,6.3021,6.2783,6.2783,91600.0
2007-03-15 13:00:00,7.9,7.93,7.89,7.91,76400.0,6.2783,6.3021,6.2703,6.2862,76400.0
2007-03-15 13:30:00,7.91,7.91,7.86,7.87,323200.0,6.2862,6.2862,6.2465,6.2545,323200.0
2007-03-15 14:00:00,7.87,7.87,7.84,7.86,323200.0,6.2545,6.2545,6.2306,6.2465,323200.0
2007-03-15 14:30:00,7.86,7.9,7.86,7.87,188000.0,6.2465,6.2783,6.2465,6.2545,188000.0
2007-03-15 15:00:00,7.87,7.87,7.85,7.86,473600.0,6.2545,6.2545,6.2386,6.2465,473600.0
2007-03-15 15:30:00,7.86,7.9,7.85,7.89,464800.0,6.2465,6.2783,6.2386,6.2703,464800.0
2007-03-16 09:30:00,7.85,7.9,7.81,7.85,3254400.0,6.2386,6.2783,6.2068,6.2386,3254400.0
2007-03-16 10:00:00,7.85,7.93,7.85,7.88,287200.0,6.2386,6.3021,6.2386,6.2624,287200.0
2007-03-16 10:30:00,7.88,7.88,7.83,7.84,229600.0,6.2624,6.2624,6.2227,6.2306,229600.0
2007-03-16 11:00:00,7.83,7.85,7.81,7.82,213600.0,6.2227,6.2386,6.2068,6.2147,213600.0
2007-03-16 11:30:00,7.82,7.84,7.8,7.84,166800.0,6.2147,6.2306,6.1988,6.2306,166800.0
2007-03-16 12:00:00,7.84,7.88,7.84,7.87,112400.0,6.2306,6.2624,6.2306,6.2545,112400.0
2007-03-16 12:30:00,7.86,7.88,7.84,7.86,202800.0,6.2465,6.2624,6.2306,6.2465,202800.0
2007-03-16 13:00:00,7.86,7.86,7.82,7.85,184000.0,6.2465,6.2465,6.2147,6.2386,184000.0
2007-03-16 13:30:00,7.85,7.87,7.85,7.86,120000.0,6.2386,6.2545,6.2386,6.2465,120000.0
2007-03-16 14:00:00,7.86,7.88,7.86,7.88,147600.0,6.2465,6.2624,6.2465,6.2624,147600.0
2007-03-16 14:30:00,7.88,7.88,7.87,7.88,130000.0,6.2624,6.2624,6.2545,6.2624,130000.0
2007-03-16 15:00:00,7.88,7.88,7.86,7.88,221600.0,6.2624,6.2624,6.2465,6.2624,221600.0
2007-03-16 15:30:00,7.88,7.91,7.88,7.9,500400.0,6.2624,6.2862,6.2624,6.2783,500400.0
2007-03-19 09:30:00,7.95,8.0,7.94,7.98,207600.0,6.318,6.3578,6.3101,6.3419,207600.0
2007-03-19 10:00:00,7.98,7.99,7.95,7.97,245200.0,6.3419,6.3498,6.318,6.3339,245200.0
2007-03-19 10:30:00,7.97,8.01,7.96,8.01,149200.0,6.3339,6.3657,6.326,6.3657,149200.0
2007-03-19 11:00:00,8.01,8.26,7.99,8.02,197600.0,6.3657,6.5644,6.3498,6.3737,197600.0
2007-03-19 11:30:00,8.02,8.05,8.01,8.05,204000.0,6.3737,6.3975,6.3657,6.3975,204000.0
2007-03-19 12:00:00,8.05,8.06,8.05,8.06,137600.0,6.3975,6.4055,6.3975,6.4055,137600.0
2007-03-19 12:30:00,8.06,8.07,8.06,8.07,147600.0,6.4055,6.4134,6.4055,6.4134,147600.0
2007-03-19 13:00:00,8.06,8.08,8.06,8.08,316800.0,6.4055,6.4213,6.4055,6.4213,316800.0
2007-03-19 13:30:00,8.08,8.1,8.08,8.09,239600.0,6.4213,6.4372,6.4213,6.4293,239600.0
2007-03-19 14:00:00,8.09,8.11,8.08,8.1,696400.0,6.4293,6.4452,6.4213,6.4372,696400.0
2007-03-19 14:30:00,8.1,8.11,8.09,8.1,448400.0,6.4372,6.4452,6.4293,6.4372,448400.0
2007-03-19 15:00:00,8.1,8.11,8.09,8.09,512000.0,6.4372,6.4452,6.4293,6.4293,512000.0
2007-03-19 15:30:00,8.09,8.12,8.08,8.12,1514400.0,6.4293,6.4531,6.4213,6.4531,1514400.0
2007-03-20 09:30:00,8.09,8.16,8.09,8.13,514400.0,6.4293,6.4849,6.4293,6.4611,514400.0
2007-03-20 10:00:00,8.13,8.16,8.12,8.15,384000.0,6.4611,6.4849,6.4531,6.477,384000.0
2007-03-20 10:30:00,8.15,8.19,8.15,8.17,449600.0,6.477,6.5088,6.477,6.4929,449600.0
2007-03-20 11:00:00,8.17,8.22,8.17,8.19,449600.0,6.4929,6.5326,6.4929,6.5088,449600.0
2007-03-20 11:30:00,8.19,8.2,8.17,8.18,216400.0,6.5088,6.5167,6.4929,6.5008,216400.0
2007-03-20 12:00:00,8.18,8.21,8.18,8.2,150000.0,6.5008,6.5247,6.5008,6.5167,150000.0
2007-03-20 12:30:00,8.21,8.23,8.21,8.22,268800.0,6.5247,6.5406,6.5247,6.5326,268800.0
2007-03-20 13:00:00,8.22,8.24,8.22,8.22,308400.0,6.5326,6.5485,6.5326,6.5326,308400.0
2007-03-20 13:30:00,8.22,8.22,8.18,8.2,224800.0,6.5326,6.5326,6.5008,6.5167,224800.0
2007-03-20 14:00:00,8.21,8.21,8.18,8.19,192000.0,6.5247,6.5247,6.5008,6.5088,192000.0
2007-03-20 14:30:00,8.19,8.21,8.18,8.21,389600.0,6.5088,6.5247,6.5008,6.5247,389600.0
2007-03-20 15:00:00,8.21,8.24,8.21,8.24,528400.0,6.5247,6.5485,6.5247,6.5485,528400.0
2007-03-20 15:30:00,8.24,8.32,8.24,8.31,1171600.0,6.5485,6.6121,6.5485,6.6041,1171600.0
2007-03-21 09:30:00,8.38,8.4,8.16,8.24,667200.0,6.6598,6.6757,6.4849,6.5485,667200.0
2007-03-21 10:00:00,8.24,8.26,8.22,8.22,309600.0,6.5485,6.5644,6.5326,6.5326,309600.0
2007-03-21 10:30:00,8.23,8.31,8.19,8.26,643200.0,6.5406,6.6041,6.5088,6.5644,643200.0
2007-03-21 11:00:00,8.26,8.27,8.2,8.2,419600.0,6.5644,6.5723,6.5167,6.5167,419600.0
2007-03-21 11:30:00,8.2,8.24,8.2,8.24,248400.0,6.5167,6.5485,6.5167,6.5485,248400.0
2007-03-21 12:00:00,8.24,8.24,8.22,8.22,102800.0,6.5485,6.5485,6.5326,6.5326,102800.0
2007-03-21 12:30:00,8.22,8.25,8.2,8.2,331200.0,6.5326,6.5564,6.5167,6.5167,331200.0
2007-03-21 13:00:00,8.2,8.21,8.18,8.18,302400.0,6.5167,6.5247,6.5008,6.5008,302400.0
2007-03-21 13:30:00,8.18,8.2,8.18,8.19,156800.0,6.5008,6.5167,6.5008,6.5088,156800.0
2007-03-21 14:00:00,8.19,8.28,8.18,8.25,535600.0,6.5088,6.5803,6.5008,6.5564,535600.0
2007-03-21 14:30:00,8.25,8.4,8.24,8.38,701600.0,6.5564,6.6757,6.5485,6.6598,701600.0
2007-03-21 15:00:00,8.38,8.39,8.28,8.29,685200.0,6.6598,6.6677,6.5803,6.5882,685200.0
2007-03-21 15:30:00,8.3,8.35,8.28,8.34,1138800.0,6.5962,6.6359,6.5803,6.628,1138800.0
2007-03-22 09:30:00,8.34,8.43,8.34,8.37,587200.0,6.628,6.6995,6.628,6.6518,587200.0
2007-03-22 10:00:00,8.37,8.44,8.37,8.43,458400.0,6.6518,6.7074,6.6518,6.6995,458400.0
2007-03-22 10:30:00,8.44,8.49,8.43,8.49,463200.0,6.7074,6.7472,6.6995,6.7472,463200.0
2007-03-22 11:00:00,8.49,8.51,8.47,8.5,522000.0,6.7472,6.7631,6.7313,6.7551,522000.0
2007-03-22 11:30:00,8.5,8.54,8.5,8.54,404800.0,6.7551,6.7869,6.7551,6.7869,404800.0
2007-03-22 12:00:00,8.54,8.56,8.52,8.56,770000.0,6.7869,6.8028,6.771,6.8028,770000.0
2007-03-22 12:30:00,8.56,8.63,8.56,8.62,705600.0,6.8028,6.8584,6.8028,6.8505,705600.0
2007-03-22 13:00:00,8.62,8.62,8.54,8.56,422400.0,6.8505,6.8505,6.7869,6.8028,422400.0
2007-03-22 13:30:00,8.56,8.61,8.53,8.59,479600.0,6.8028,6.8425,6.779,6.8267,479600.0
2007-03-22 14:00:00,8.6,8.63,8.59,8.59,377200.0,6.8346,6.8584,6.8267,6.8267,377200.0
2007-03-22 14:30:00,8.59,8.67,8.59,8.65,528400.0,6.8267,6.8902,6.8267,6.8743,528400.0
2007-03-22 15:00:00,8.65,8.66,8.57,8.61,778000.0,6.8743,6.8823,6.8108,6.8425,778000.0
2007-03-22 15:30:00,8.61,8.61,8.58,8.59,920000.0,6.8425,6.8425,6.8187,6.8267,920000.0
2007-03-23 09:30:00,8.62,8.66,8.5,8.55,792000.0,6.8505,6.8823,6.7551,6.7949,792000.0
2007-03-23 10:00:00,8.55,8.6,8.52,8.55,484400.0,6.7949,6.8346,6.771,6.7949,484400.0
2007-03-23 10:30:00,8.55,8.59,8.54,8.59,414000.0,6.7949,6.8267,6.7869,6.8267,414000.0
2007-03-23 11:00:00,8.59,8.59,8.56,8.56,312400.0,6.8267,6.8267,6.8028,6.8028,312400.0
2007-03-23 11:30:00,8.56,8.56,8.54,8.55,264400.0,6.8028,6.8028,6.7869,6.7949,264400.0
2007-03-23 12:00:00,8.55,8.58,8.55,8.56,683200.0,6.7949,6.8187,6.7949,6.8028,683200.0
2007-03-23 12:30:00,8.56,8.59,8.55,8.59,276000.0,6.8028,6.8267,6.7949,6.8267,276000.0
2007-03-23 13:00:00,8.59,8.6,8.58,8.59,226400.0,6.8267,6.8346,6.8187,6.8267,226400.0
2007-03-23 13:30:00,8.59,8.6,8.57,8.57,270000.0,6.8267,6.8346,6.8108,6.8108,270000.0
2007-03-23 14:00:00,8.58,8.58,8.57,8.58,415600.0,6.8187,6.8187,6.8108,6.8187,415600.0
2007-03-23 14:30:00,8.57,8.59,8.57,8.57,491200.0,6.8108,6.8267,6.8108,6.8108,491200.0
2007-03-23 15:00:00,8.57,8.62,8.57,8.61,534400.0,6.8108,6.8505,6.8108,6.8425,534400.0
2007-03-23 15:30:00,8.61,8.64,8.61,8.63,727200.0,6.8425,6.8664,6.8425,6.8584,727200.0
2007-03-26 09:30:00,8.61,8.71,8.61,8.69,325600.0,6.8425,6.922,6.8425,6.9061,325600.0
2007-03-26 10:00:00,8.69,8.69,8.54,8.54,670800.0,6.9061,6.9061,6.7869,6.7869,670800.0
2007-03-26 10:30:00,8.54,8.61,8.54,8.6,253200.0,6.7869,6.8425,6.7869,6.8346,253200.0
2007-03-26 11:00:00,8.6,8.62,8.57,8.6,216400.0,6.8346,6.8505,6.8108,6.8346,216400.0
2007-03-26 11:30:00,8.61,8.64,8.6,8.62,174400.0,6.8425,6.8664,6.8346,6.8505,174400.0
2007-03-26 12:00:00,8.62,8.65,8.61,8.63,159200.0,6.8505,6.8743,6.8425,6.8584,159200.0
2007-03-26 12:30:00,8.63,8.65,8.63,8.63,114000.0,6.8584,6.8743,6.8584,6.8584,114000.0
2007-03-26 13:00:00,8.63,8.64,8.61,8.63,163600.0,6.8584,6.8664,6.8425,6.8584,163600.0
2007-03-26 13:30:00,8.63,8.65,8.62,8.63,141200.0,6.8584,6.8743,6.8505,6.8584,141200.0
2007-03-26 14:00:00,8.63,8.65,8.63,8.63,251600.0,6.8584,6.8743,6.8584,6.8584,251600.0
2007-03-26 14:30:00,8.63,8.63,8.62,8.63,290000.0,6.8584,6.8584,6.8505,6.8584,290000.0
2007-03-26 15:00:00,8.63,8.63,8.62,8.63,595200.0,6.8584,6.8584,6.8505,6.8584,595200.0
2007-03-26 15:30:00,8.63,8.66,8.62,8.65,1039600.0,6.8584,6.8823,6.8505,6.8743,1039600.0
2007-03-27 09:30:00,8.63,8.68,8.6,8.63,543600.0,6.8584,6.8982,6.8346,6.8584,543600.0
2007-03-27 10:00:00,8.63,8.66,8.6,8.61,254800.0,6.8584,6.8823,6.8346,6.8425,254800.0
2007-03-27 10:30:00,8.61,8.66,8.6,8.66,215600.0,6.8425,6.8823,6.8346,6.8823,215600.0
2007-03-27 11:00:00,8.66,8.67,8.63,8.63,228000.0,6.8823,6.8902,6.8584,6.8584,228000.0
2007-03-27 11:30:00,8.63,8.66,8.61,8.66,185200.0,6.8584,6.8823,6.8425,6.8823,185200.0
2007-03-27 12:00:00,8.66,8.68,8.66,8.66,129600.0,6.8823,6.8982,6.8823,6.8823,129600.0
2007-03-27 12:30:00,8.66,8.69,8.66,8.68,191600.0,6.8823,6.9061,6.8823,6.8982,191600.0
2007-03-27 13:00:00,8.68,8.7,8.67,8.69,293600.0,6.8982,6.9141,6.8902,6.9061,293600.0
2007-03-27 13:30:00,8.69,8.69,8.67,8.69,311600.0,6.9061,6.9061,6.8902,6.9061,311600.0
2007-03-27 14:00:00,8.69,8.71,8.69,8.69,347600.0,6.9061,6.922,6.9061,6.9061,347600.0
2007-03-27 14:30:00,8.69,8.7,8.68,8.69,194800.0,6.9061,6.9141,6.8982,6.9061,194800.0
2007-03-27 15:00:00,8.69,8.69,8.67,8.68,253600.0,6.9061,6.9061,6.8902,6.8982,253600.0
2007-03-27 15:30:00,8.68,8.69,8.67,8.68,382000.0,6.8982,6.9061,6.8902,6.8982,382000.0
2007-03-28 09:30:00,8.67,8.68,8.55,8.61,627200.0,6.8902,6.8982,6.7949,6.8425,627200.0
2007-03-28 10:00:00,8.61,8.62,8.6,8.61,196000.0,6.8425,6.8505,6.8346,6.8425,196000.0
2007-03-28 10:30:00,8.61,8.62,8.53,8.56,554400.0,6.8425,6.8505,6.779,6.8028,554400.0
2007-03-28 11:00:00,8.56,8.6,8.54,8.58,289200.0,6.8028,6.8346,6.7869,6.8187,289200.0
2007-03-28 11:30:00,8.57,8.61,8.57,8.61,60400.0,6.8108,6.8425,6.8108,6.8425,60400.0
2007-03-28 12:00:00,8.6,8.65,8.6,8.63,446000.0,6.8346,6.8743,6.8346,6.8584,446000.0
2007-03-28 12:30:00,8.63,8.65,8.62,8.63,142400.0,6.8584,6.8743,6.8505,6.8584,142400.0
2007-03-28 13:00:00,8.63,8.63,8.61,8.62,138400.0,6.8584,6.8584,6.8425,6.8505,138400.0
2007-03-28 13:30:00,8.62,8.65,8.61,8.62,231200.0,6.8505,6.8743,6.8425,6.8505,231200.0
2007-03-28 14:00:00,8.62,8.63,8.57,8.59,226000.0,6.8505,6.8584,6.8108,6.8267,226000.0
2007-03-28 14:30:00,8.58,8.63,8.58,8.63,255600.0,6.8187,6.8584,6.8187,6.8584,255600.0
2007-03-28 15:00:00,8.63,8.65,8.61,8.63,285600.0,6.8584,6.8743,6.8425,6.8584,285600.0
2007-03-28 15:30:00,8.64,8.64,8.61,8.61,573600.0,6.8664,6.8664,6.8425,6.8425,573600.0
2007-03-29 09:30:00,8.67,8.7,8.57,8.58,515600.0,6.8902,6.9141,6.8108,6.8187,515600.0
2007-03-29 10:00:00,8.58,8.6,8.56,8.58,557200.0,6.8187,6.8346,6.8028,6.8187,557200.0
2007-03-29 10:30:00,8.58,8.59,8.53,8.56,469200.0,6.8187,6.8267,6.779,6.8028,469200.0
2007-03-29 11:00:00,8.56,8.57,8.52,8.52,226800.0,6.8028,6.8108,6.771,6.771,226800.0
2007-03-29 11:30:00,8.52,8.53,8.46,8.46,430400.0,6.771,6.779,6.7233,6.7233,430400.0
2007-03-29 12:00:00,8.46,8.46,8.43,8.43,579200.0,6.7233,6.7233,6.6995,6.6995,579200.0
2007-03-29 12:30:00,8.43,8.47,8.4,8.45,388800.0,6.6995,6.7313,6.6757,6.7154,388800.0
2007-03-29 13:00:00,8.45,8.46,8.44,8.45,422400.0,6.7154,6.7233,6.7074,6.7154,422400.0
2007-03-29 13:30:00,8.44,8.46,8.4,8.42,228400.0,6.7074,6.7233,6.6757,6.6916,228400.0
2007-03-29 14:00:00,8.42,8.51,8.38,8.5,1657200.0,6.6916,6.7631,6.6598,6.7551,1657200.0
2007-03-29 14:30:00,8.5,8.54,8.49,8.52,595600.0,6.7551,6.7869,6.7472,6.771,595600.0
2007-03-29 15:00:00,8.52,8.54,8.49,8.51,373200.0,6.771,6.7869,6.7472,6.7631,373200.0
2007-03-29 15:30:00,8.51,8.55,8.51,8.55,824400.0,6.7631,6.7949,6.7631,6.7949,824400.0
2007-03-30 09:30:00,8.56,8.68,8.54,8.62,837200.0,6.8028,6.8982,6.7869,6.8505,837200.0
2007-03-30 10:00:00,8.62,8.63,8.57,8.59,346000.0,6.8505,6.8584,6.8108,6.8267,346000.0
2007-03-30 10:30:00,8.59,8.61,8.57,8.61,356800.0,6.8267,6.8425,6.8108,6.8425,356800.0
2007-03-30 11:00:00,8.61,8.62,8.58,8.59,148400.0,6.8425,6.8505,6.8187,6.8267,148400.0
2007-03-30 11:30:00,8.59,8.59,8.52,8.55,361600.0,6.8267,6.8267,6.771,6.7949,361600.0
2007-03-30 12:00:00,8.56,8.56,8.51,8.53,155600.0,6.8028,6.8028,6.7631,6.779,155600.0
2007-03-30 12:30:00,8.53,8.55,8.53,8.54,126400.0,6.779,6.7949,6.779,6.7869,126400.0
2007-03-30 13:00:00,8.54,8.57,8.53,8.56,132000.0,6.7869,6.8108,6.779,6.8028,132000.0
2007-03-30 13:30:00,8.57,8.6,8.56,8.58,158800.0,6.8108,6.8346,6.8028,6.8187,158800.0
2007-03-30 14:00:00,8.58,8.6,8.57,8.59,100000.0,6.8187,6.8346,6.8108,6.8267,100000.0
2007-03-30 14:30:00,8.6,8.61,8.58,8.59,136000.0,6.8346,6.8425,6.8187,6.8267,136000.0
2007-03-30 15:00:00,8.59,8.61,8.59,8.59,254800.0,6.8267,6.8425,6.8267,6.8267,254800.0
2007-03-30 15:30:00,8.59,8.61,8.57,8.6,572000.0,6.8267,6.8425,6.8108,6.8346,572000.0
2007-04-02 09:30:00,8.63,8.67,8.48,8.63,434400.0,6.8584,6.8902,6.7392,6.8584,434400.0
2007-04-02 10:00:00,8.63,8.63,8.55,8.62,386400.0,6.8584,6.8584,6.7949,6.8505,386400.0
2007-04-02 10:30:00,8.63,8.64,8.6,8.64,189200.0,6.8584,6.8664,6.8346,6.8664,189200.0
2007-04-02 11:00:00,8.64,8.64,8.59,8.59,137200.0,6.8664,6.8664,6.8267,6.8267,137200.0
2007-04-02 11:30:00,8.59,8.6,8.58,8.6,228800.0,6.8267,6.8346,6.8187,6.8346,228800.0
2007-04-02 12:00:00,8.6,8.6,8.57,8.57,291200.0,6.8346,6.8346,6.8108,6.8108,291200.0
2007-04-02 12:30:00,8.57,8.59,8.56,8.57,121200.0,6.8108,6.8267,6.8028,6.8108,121200.0
2007-04-02 13:00:00,8.57,8.58,8.56,8.57,138800.0,6.8108,6.8187,6.8028,6.8108,138800.0
2007-04-02 13:30:00,8.57,8.58,8.54,8.54,233600.0,6.8108,6.8187,6.7869,6.7869,233600.0
2007-04-02 14:00:00,8.54,8.59,8.53,8.56,468000.0,6.7869,6.8267,6.779,6.8028,468000.0
2007-04-02 14:30:00,8.56,8.58,8.55,8.56,134800.0,6.8028,6.8187,6.7949,6.8028,134800.0
2007-04-02 15:00:00,8.56,8.59,8.56,8.58,450000.0,6.8028,6.8267,6.8028,6.8187,450000.0
2007-04-02 15:30:00,8.58,8.6,8.57,8.58,574800.0,6.8187,6.8346,6.8108,6.8187,574800.0
2007-04-03 09:30:00,8.59,8.59,8.55,8.58,520800.0,6.8267,6.8267,6.7949,6.8187,520800.0
2007-04-03 10:00:00,8.59,8.64,8.59,8.63,669200.0,6.8267,6.8664,6.8267,6.8584,669200.0
2007-04-03 10:30:00,8.63,8.69,8.61,8.66,565200.0,6.8584,6.9061,6.8425,6.8823,565200.0
2007-04-03 11:00:00,8.66,8.67,8.62,8.62,412400.0,6.8823,6.8902,6.8505,6.8505,412400.0
2007-04-03 11:30:00,8.62,8.65,8.62,8.64,353600.0,6.8505,6.8743,6.8505,6.8664,353600.0
2007-04-03 12:00:00,8.64,8.64,8.61,8.61,153200.0,6.8664,6.8664,6.8425,6.8425,153200.0
2007-04-03 12:30:00,8.61,8.63,8.61,8.62,275200.0,6.8425,6.8584,6.8425,6.8505,275200.0
2007-04-03 13:00:00,8.62,8.63,8.6,8.61,261200.0,6.8505,6.8584,6.8346,6.8425,261200.0
2007-04-03 13:30:00,8.61,8.62,8.6,8.62,334000.0,6.8425,6.8505,6.8346,6.8505,334000.0
2007-04-03 14:00:00,8.62,8.62,8.61,8.62,327200.0,6.8505,6.8505,6.8425,6.8505,327200.0
2007-04-03 14:30:00,8.62,8.63,8.6,8.62,344000.0,6.8505,6.8584,6.8346,6.8505,344000.0
2007-04-03 15:00:00,8.62,8.63,8.6,8.62,494400.0,6.8505,6.8584,6.8346,6.8505,494400.0
2007-04-03 15:30:00,8.63,8.63,8.61,8.61,580800.0,6.8584,6.8584,6.8425,6.8425,580800.0
2007-04-04 09:30:00,8.65,8.65,8.59,8.6,246400.0,6.8743,6.8743,6.8267,6.8346,246400.0
2007-04-04 10:00:00,8.6,8.6,8.52,8.56,413600.0,6.8346,6.8346,6.771,6.8028,413600.0
2007-04-04 10:30:00,8.55,8.63,8.55,8.63,258800.0,6.7949,6.8584,6.7949,6.8584,258800.0
2007-04-04 11:00:00,8.63,8.68,8.63,8.65,493200.0,6.8584,6.8982,6.8584,6.8743,493200.0
2007-04-04 11:30:00,8.65,8.65,8.61,8.63,807600.0,6.8743,6.8743,6.8425,6.8584,807600.0
2007-04-04 12:00:00,8.63,8.64,8.61,8.61,284400.0,6.8584,6.8664,6.8425,6.8425,284400.0
2007-04-04 12:30:00,8.61,8.61,8.59,8.61,120800.0,6.8425,6.8425,6.8267,6.8425,120800.0
2007-04-04 13:00:00,8.6,8.62,8.58,8.62,148400.0,6.8346,6.8505,6.8187,6.8505,148400.0
2007-04-04 13:30:00,8.62,8.63,8.61,8.62,231600.0,6.8505,6.8584,6.8425,6.8505,231600.0
2007-04-04 14:00:00,8.61,8.63,8.6,8.62,168400.0,6.8425,6.8584,6.8346,6.8505,168400.0
2007-04-04 14:30:00,8.62,8.62,8.62,8.62,71600.0,6.8505,6.8505,6.8505,6.8505,71600.0
2007-04-04 15:00:00,8.62,8.63,8.61,8.62,606400.0,6.8505,6.8584,6.8425,6.8505,606400.0
2007-04-04 15:30:00,8.62,8.63,8.59,8.61,763600.0,6.8505,6.8584,6.8267,6.8425,763600.0
2007-04-05 09:30:00,8.61,8.63,8.58,8.58,217600.0,6.8425,6.8584,6.8187,6.8187,217600.0
2007-04-05 10:00:00,8.58,8.61,8.56,8.59,68000.0,6.8187,6.8425,6.8028,6.8267,68000.0
2007-04-05 10:30:00,8.59,8.6,8.56,8.6,158000.0,6.8267,6.8346,6.8028,6.8346,158000.0
2007-04-05 11:00:00,8.6,8.6,8.57,8.58,68800.0,6.8346,6.8346,6.8108,6.8187,68800.0
2007-04-05 11:30:00,8.58,8.58,8.57,8.57,115200.0,6.8187,6.8187,6.8108,6.8108,115200.0
2007-04-05 12:00:00,8.58,8.6,8.58,8.59,86800.0,6.8187,6.8346,6.8187,6.8267,86800.0
2007-04-05 12:30:00,8.59,8.6,8.58,8.59,144800.0,6.8267,6.8346,6.8187,6.8267,144800.0
2007-04-05 13:00:00,8.59,8.6,8.59,8.6,95200.0,6.8267,6.8346,6.8267,6.8346,95200.0
2007-04-05 13:30:00,8.6,8.6,8.59,8.6,81600.0,6.8346,6.8346,6.8267,6.8346,81600.0
2007-04-05 14:00:00,8.6,8.61,8.59,8.61,129600.0,6.8346,6.8425,6.8267,6.8425,129600.0
2007-04-05 14:30:00,8.61,8.62,8.6,8.61,216800.0,6.8425,6.8505,6.8346,6.8425,216800.0
2007-04-05 15:00:00,8.61,8.63,8.6,8.61,193200.0,6.8425,6.8584,6.8346,6.8425,193200.0
2007-04-05 15:30:00,8.61,8.62,8.59,8.61,506400.0,6.8425,6.8505,6.8267,6.8425,506400.0
2007-04-09 09:30:00,8.62,8.63,8.57,8.57,456000.0,6.8505,6.8584,6.8108,6.8108,456000.0
2007-04-09 10:00:00,8.57,8.57,8.53,8.56,137200.0,6.8108,6.8108,6.779,6.8028,137200.0
2007-04-09 10:30:00,8.56,8.58,8.56,8.57,115200.0,6.8028,6.8187,6.8028,6.8108,115200.0
2007-04-09 11:00:00,8.57,8.58,8.57,8.57,218400.0,6.8108,6.8187,6.8108,6.8108,218400.0
2007-04-09 11:30:00,8.58,8.58,8.57,8.58,73600.0,6.8187,6.8187,6.8108,6.8187,73600.0
2007-04-09 12:00:00,8.58,8.58,8.57,8.58,161600.0,6.8187,6.8187,6.8108,6.8187,161600.0
2007-04-09 12:30:00,8.58,8.61,8.58,8.6,197200.0,6.8187,6.8425,6.8187,6.8346,197200.0
2007-04-09 13:00:00,8.6,8.63,8.6,8.63,193600.0,6.8346,6.8584,6.8346,6.8584,193600.0
2007-04-09 13:30:00,8.62,8.63,8.62,8.62,97600.0,6.8505,6.8584,6.8505,6.8505,97600.0
2007-04-09 14:00:00,8.61,8.61,8.59,8.61,176000.0,6.8425,6.8425,6.8267,6.8425,176000.0
2007-04-09 14:30:00,8.61,8.61,8.61,8.61,166000.0,6.8425,6.8425,6.8425,6.8425,166000.0
2007-04-09 15:00:00,8.61,8.62,8.59,8.59,440000.0,6.8425,6.8505,6.8267,6.8267,440000.0
2007-04-09 15:30:00,8.59,8.61,8.57,8.58,775600.0,6.8267,6.8425,6.8108,6.8187,775600.0
2007-04-10 09:30:00,8.62,8.64,8.53,8.64,438000.0,6.8505,6.8664,6.779,6.8664,438000.0
2007-04-10 10:00:00,8.64,8.64,8.59,8.62,269200.0,6.8664,6.8664,6.8267,6.8505,269200.0
2007-04-10 10:30:00,8.62,8.65,8.61,8.63,321600.0,6.8505,6.8743,6.8425,6.8584,321600.0
2007-04-10 11:00:00,8.63,8.63,8.55,8.56,500800.0,6.8584,6.8584,6.7949,6.8028,500800.0
2007-04-10 11:30:00,8.56,8.58,8.54,8.54,1207600.0,6.8028,6.8187,6.7869,6.7869,1207600.0
2007-04-10 12:00:00,8.54,8.54,8.49,8.5,608800.0,6.7869,6.7869,6.7472,6.7551,608800.0
2007-04-10 12:30:00,8.5,8.54,8.5,8.53,315600.0,6.7551,6.7869,6.7551,6.779,315600.0
2007-04-10 13:00:00,8.53,8.56,8.52,8.55,246000.0,6.779,6.8028,6.771,6.7949,246000.0
2007-04-10 13:30:00,8.55,8.56,8.54,8.54,214000.0,6.7949,6.8028,6.7869,6.7869,214000.0
2007-04-10 14:00:00,8.54,8.55,8.52,8.52,395600.0,6.7869,6.7949,6.771,6.771,395600.0
2007-04-10 14:30:00,8.52,8.53,8.52,8.53,290800.0,6.771,6.779,6.771,6.779,290800.0
2007-04-10 15:00:00,8.53,8.54,8.52,8.54,429200.0,6.779,6.7869,6.771,6.7869,429200.0
2007-04-10 15:30:00,8.54,8.58,8.54,8.58,903200.0,6.7869,6.8187,6.7869,6.8187,903200.0
2007-04-11 09:30:00,8.55,8.64,8.53,8.56,310000.0,6.7949,6.8664,6.779,6.8028,310000.0
2007-04-11 10:00:00,8.56,8.6,8.53,8.56,253200.0,6.8028,6.8346,6.779,6.8028,253200.0
2007-04-11 10:30:00,8.56,8.56,8.49,8.51,258800.0,6.8028,6.8028,6.7472,6.7631,258800.0
2007-04-11 11:00:00,8.51,8.56,8.49,8.55,153600.0,6.7631,6.8028,6.7472,6.7949,153600.0
2007-04-11 11:30:00,8.55,8.55,8.52,8.54,122400.0,6.7949,6.7949,6.771,6.7869,122400.0
2007-04-11 12:00:00,8.54,8.55,8.52,8.53,162400.0,6.7869,6.7949,6.771,6.779,162400.0
2007-04-11 12:30:00,8.53,8.56,8.52,8.55,94000.0,6.779,6.8028,6.771,6.7949,94000.0
2007-04-11 13:00:00,8.55,8.57,8.54,8.54,140000.0,6.7949,6.8108,6.7869,6.7869,140000.0
2007-04-11 13:30:00,8.55,8.56,8.54,8.54,131200.0,6.7949,6.8028,6.7869,6.7869,131200.0
2007-04-11 14:00:00,8.54,8.54,8.48,8.49,535600.0,6.7869,6.7869,6.7392,6.7472,535600.0
2007-04-11 14:30:00,8.5,8.5,8.45,8.47,286000.0,6.7551,6.7551,6.7154,6.7313,286000.0
2007-04-11 15:00:00,8.47,8.48,8.45,8.45,362400.0,6.7313,6.7392,6.7154,6.7154,362400.0
2007-04-11 15:30:00,8.45,8.46,8.43,8.45,1610000.0,6.7154,6.7233,6.6995,6.7154,1610000.0
2007-04-12 09:30:00,8.47,8.56,8.34,8.37,665600.0,6.7313,6.8028,6.628,6.6518,665600.0
2007-04-12 10:00:00,8.37,8.52,8.36,8.52,392800.0,6.6518,6.771,6.6439,6.771,392800.0
2007-04-12 10:30:00,8.52,8.55,8.46,8.54,234400.0,6.771,6.7949,6.7233,6.7869,234400.0
2007-04-12 11:00:00,8.54,8.55,8.47,8.53,118000.0,6.7869,6.7949,6.7313,6.779,118000.0
2007-04-12 11:30:00,8.52,8.53,8.49,8.52,120800.0,6.771,6.779,6.7472,6.771,120800.0
2007-04-12 12:00:00,8.52,8.58,8.52,8.55,323600.0,6.771,6.8187,6.771,6.7949,323600.0
2007-04-12 12:30:00,8.55,8.57,8.51,8.56,106000.0,6.7949,6.8108,6.7631,6.8028,106000.0
2007-04-12 13:00:00,8.57,8.58,8.55,8.56,121600.0,6.8108,6.8187,6.7949,6.8028,121600.0
2007-04-12 13:30:00,8.56,8.58,8.54,8.54,390800.0,6.8028,6.8187,6.7869,6.7869,390800.0
2007-04-12 14:00:00,8.54,8.55,8.52,8.52,119600.0,6.7869,6.7949,6.771,6.771,119600.0
2007-04-12 14:30:00,8.52,8.55,8.51,8.51,144800.0,6.771,6.7949,6.7631,6.7631,144800.0
2007-04-12 15:00:00,8.51,8.52,8.5,8.51,193200.0,6.7631,6.771,6.7551,6.7631,193200.0
2007-04-12 15:30:00,8.5,8.51,8.47,8.49,620800.0,6.7551,6.7631,6.7313,6.7472,620800.0
2007-04-13 09:30:00,8.47,8.51,8.4,8.43,354800.0,6.7313,6.7631,6.6757,6.6995,354800.0
2007-04-13 10:00:00,8.42,8.43,8.33,8.34,579200.0,6.6916,6.6995,6.62,6.628,579200.0
2007-04-13 10:30:00,8.34,8.42,8.34,8.4,332800.0,6.628,6.6916,6.628,6.6757,332800.0
2007-04-13 11:00:00,8.4,8.41,8.38,8.38,136400.0,6.6757,6.6836,6.6598,6.6598,136400.0
2007-04-13 11:30:00,8.38,8.47,8.38,8.39,236800.0,6.6598,6.7313,6.6598,6.6677,236800.0
2007-04-13 12:00:00,8.39,8.4,8.38,8.38,164000.0,6.6677,6.6757,6.6598,6.6598,164000.0
2007-04-13 12:30:00,8.38,8.39,8.38,8.38,121200.0,6.6598,6.6677,6.6598,6.6598,121200.0
2007-04-13 13:00:00,8.38,8.38,8.36,8.37,154400.0,6.6598,6.6598,6.6439,6.6518,154400.0
2007-04-13 13:30:00,8.37,8.4,8.37,8.39,158800.0,6.6518,6.6757,6.6518,6.6677,158800.0
2007-04-13 14:00:00,8.39,8.39,8.37,8.37,177600.0,6.6677,6.6677,6.6518,6.6518,177600.0
2007-04-13 14:30:00,8.37,8.41,8.37,8.38,282400.0,6.6518,6.6836,6.6518,6.6598,282400.0
2007-04-13 15:00:00,8.38,8.41,8.38,8.4,381200.0,6.6598,6.6836,6.6598,6.6757,381200.0
2007-04-13 15:30:00,8.4,8.4,8.38,8.4,547600.0,6.6757,6.6757,6.6598,6.6757,547600.0
2007-04-16 09:30:00,8.46,8.59,8.46,8.5,1198800.0,6.7233,6.8267,6.7233,6.7551,1198800.0
2007-04-16 10:00:00,8.5,8.53,8.47,8.53,328000.0,6.7551,6.779,6.7313,6.779,328000.0
2007-04-16 10:30:00,8.52,8.57,8.51,8.57,799600.0,6.771,6.8108,6.7631,6.8108,799600.0
2007-04-16 11:00:00,8.57,8.6,8.56,8.6,646800.0,6.8108,6.8346,6.8028,6.8346,646800.0
2007-04-16 11:30:00,8.6,8.63,8.59,8.62,428800.0,6.8346,6.8584,6.8267,6.8505,428800.0
2007-04-16 12:00:00,8.62,8.63,8.6,8.61,188000.0,6.8505,6.8584,6.8346,6.8425,188000.0
2007-04-16 12:30:00,8.61,8.61,8.6,8.61,117200.0,6.8425,6.8425,6.8346,6.8425,117200.0
2007-04-16 13:00:00,8.61,8.63,8.61,8.63,197600.0,6.8425,6.8584,6.8425,6.8584,197600.0
2007-04-16 13:30:00,8.63,8.64,8.62,8.63,232400.0,6.8584,6.8664,6.8505,6.8584,232400.0
2007-04-16 14:00:00,8.63,8.64,8.62,8.64,371200.0,6.8584,6.8664,6.8505,6.8664,371200.0
2007-04-16 14:30:00,8.64,8.68,8.64,8.67,538000.0,6.8664,6.8982,6.8664,6.8902,538000.0
2007-04-16 15:00:00,8.67,8.68,8.65,8.66,671600.0,6.8902,6.8982,6.8743,6.8823,671600.0
2007-04-16 15:30:00,8.66,8.7,8.66,8.69,946400.0,6.8823,6.9141,6.8823,6.9061,946400.0
2007-04-17 09:30:00,8.71,8.78,8.69,8.76,1036400.0,6.922,6.9777,6.9061,6.9618,1036400.0
2007-04-17 10:00:00,8.76,8.79,8.73,8.74,438000.0,6.9618,6.9856,6.9379,6.9459,438000.0
2007-04-17 10:30:00,8.74,8.74,8.71,8.73,229600.0,6.9459,6.9459,6.922,6.9379,229600.0
2007-04-17 11:00:00,8.73,8.74,8.72,8.73,87600.0,6.9379,6.9459,6.93,6.9379,87600.0
2007-04-17 11:30:00,8.73,8.75,8.73,8.74,80000.0,6.9379,6.9538,6.9379,6.9459,80000.0
2007-04-17 12:00:00,8.74,8.74,8.72,8.74,112800.0,6.9459,6.9459,6.93,6.9459,112800.0
2007-04-17 12:30:00,8.74,8.75,8.7,8.71,241600.0,6.9459,6.9538,6.9141,6.922,241600.0
2007-04-17 13:00:00,8.71,8.74,8.67,8.68,249200.0,6.922,6.9459,6.8902,6.8982,249200.0
2007-04-17 13:30:00,8.68,8.73,8.68,8.72,164400.0,6.8982,6.9379,6.8982,6.93,164400.0
2007-04-17 14:00:00,8.71,8.74,8.71,8.72,150000.0,6.922,6.9459,6.922,6.93,150000.0
2007-04-17 14:30:00,8.72,8.75,8.71,8.74,311200.0,6.93,6.9538,6.922,6.9459,311200.0
2007-04-17 15:00:00,8.74,8.75,8.74,8.74,427200.0,6.9459,6.9538,6.9459,6.9459,427200.0
2007-04-17 15:30:00,8.74,8.74,8.72,8.72,463600.0,6.9459,6.9459,6.93,6.93,463600.0
2007-04-18 09:30:00,8.67,8.69,8.64,8.65,377200.0,6.8902,6.9061,6.8664,6.8743,377200.0
2007-04-18 10:00:00,8.65,8.65,8.59,8.63,260000.0,6.8743,6.8743,6.8267,6.8584,260000.0
2007-04-18 10:30:00,8.63,8.66,8.61,8.64,188800.0,6.8584,6.8823,6.8425,6.8664,188800.0
2007-04-18 11:00:00,8.65,8.67,8.63,8.66,167200.0,6.8743,6.8902,6.8584,6.8823,167200.0
2007-04-18 11:30:00,8.66,8.69,8.65,8.68,180800.0,6.8823,6.9061,6.8743,6.8982,180800.0
2007-04-18 12:00:00,8.67,8.67,8.64,8.65,157600.0,6.8902,6.8902,6.8664,6.8743,157600.0
2007-04-18 12:30:00,8.65,8.65,8.62,8.63,124000.0,6.8743,6.8743,6.8505,6.8584,124000.0
2007-04-18 13:00:00,8.62,8.64,8.62,8.63,103600.0,6.8505,6.8664,6.8505,6.8584,103600.0
2007-04-18 13:30:00,8.63,8.65,8.63,8.63,134400.0,6.8584,6.8743,6.8584,6.8584,134400.0
2007-04-18 14:00:00,8.63,8.68,8.62,8.64,233200.0,6.8584,6.8982,6.8505,6.8664,233200.0
2007-04-18 14:30:00,8.64,8.64,8.62,8.63,140400.0,6.8664,6.8664,6.8505,6.8584,140400.0
2007-04-18 15:00:00,8.64,8.66,8.62,8.65,320000.0,6.8664,6.8823,6.8505,6.8743,320000.0
2007-04-18 15:30:00,8.65,8.66,8.59,8.59,511200.0,6.8743,6.8823,6.8267,6.8267,511200.0
2007-04-19 09:30:00,8.59,8.61,8.52,8.57,281600.0,6.8267,6.8425,6.771,6.8108,281600.0
2007-04-19 10:00:00,8.56,8.59,8.53,8.56,239200.0,6.8028,6.8267,6.779,6.8028,239200.0
2007-04-19 10:30:00,8.56,8.58,8.54,8.57,165200.0,6.8028,6.8187,6.7869,6.8108,165200.0
2007-04-19 11:00:00,8.57,8.6,8.55,8.56,215200.0,6.8108,6.8346,6.7949,6.8028,215200.0
2007-04-19 11:30:00,8.56,8.62,8.56,8.61,159200.0,6.8028,6.8505,6.8028,6.8425,159200.0
2007-04-19 12:00:00,8.61,8.63,8.59,8.61,102000.0,6.8425,6.8584,6.8267,6.8425,102000.0
2007-04-19 12:30:00,8.61,8.65,8.59,8.62,138000.0,6.8425,6.8743,6.8267,6.8505,138000.0
2007-04-19 13:00:00,8.62,8.64,8.62,8.63,64400.0,6.8505,6.8664,6.8505,6.8584,64400.0
2007-04-19 13:30:00,8.63,8.65,8.63,8.64,82000.0,6.8584,6.8743,6.8584,6.8664,82000.0
2007-04-19 14:00:00,8.64,8.64,8.61,8.63,118000.0,6.8664,6.8664,6.8425,6.8584,118000.0
2007-04-19 14:30:00,8.63,8.63,8.61,8.61,192000.0,6.8584,6.8584,6.8425,6.8425,192000.0
2007-04-19 15:00:00,8.61,8.64,8.61,8.63,522800.0,6.8425,6.8664,6.8425,6.8584,522800.0
2007-04-19 15:30:00,8.63,8.63,8.6,8.63,820800.0,6.8584,6.8584,6.8346,6.8584,820800.0
2007-04-20 09:30:00,8.74,8.77,8.68,8.71,1642000.0,6.9459,6.9697,6.8982,6.922,1642000.0
2007-04-20 10:00:00,8.71,8.72,8.64,8.66,428400.0,6.922,6.93,6.8664,6.8823,428400.0
2007-04-20 10:30:00,8.66,8.66,8.62,8.63,527600.0,6.8823,6.8823,6.8505,6.8584,527600.0
2007-04-20 11:00:00,8.63,8.63,8.6,8.61,385600.0,6.8584,6.8584,6.8346,6.8425,385600.0
2007-04-20 11:30:00,8.61,8.63,8.61,8.63,268000.0,6.8425,6.8584,6.8425,6.8584,268000.0
2007-04-20 12:00:00,8.62,8.64,8.61,8.62,156800.0,6.8505,6.8664,6.8425,6.8505,156800.0
2007-04-20 12:30:00,8.62,8.64,8.61,8.63,112400.0,6.8505,6.8664,6.8425,6.8584,112400.0
2007-04-20 13:00:00,8.63,8.65,8.63,8.64,288000.0,6.8584,6.8743,6.8584,6.8664,288000.0
2007-04-20 13:30:00,8.64,8.65,8.63,8.63,86400.0,6.8664,6.8743,6.8584,6.8584,86400.0
2007-04-20 14:00:00,8.63,8.67,8.63,8.66,194800.0,6.8584,6.8902,6.8584,6.8823,194800.0
2007-04-20 14:30:00,8.66,8.68,8.66,8.68,244800.0,6.8823,6.8982,6.8823,6.8982,244800.0
2007-04-20 15:00:00,8.68,8.68,8.65,8.66,296800.0,6.8982,6.8982,6.8743,6.8823,296800.0
2007-04-20 15:30:00,8.66,8.66,8.65,8.65,485600.0,6.8823,6.8823,6.8743,6.8743,485600.0
2007-04-23 09:30:00,8.67,8.69,8.63,8.67,254400.0,6.8902,6.9061,6.8584,6.8902,254400.0
2007-04-23 10:00:00,8.67,8.67,8.62,8.64,228400.0,6.8902,6.8902,6.8505,6.8664,228400.0
2007-04-23 10:30:00,8.63,8.65,8.63,8.64,150000.0,6.8584,6.8743,6.8584,6.8664,150000.0
2007-04-23 11:00:00,8.64,8.65,8.62,8.63,169200.0,6.8664,6.8743,6.8505,6.8584,169200.0
2007-04-23 11:30:00,8.63,8.64,8.62,8.63,258800.0,6.8584,6.8664,6.8505,6.8584,258800.0
2007-04-23 12:00:00,8.63,8.63,8.61,8.63,144400.0,6.8584,6.8584,6.8425,6.8584,144400.0
2007-04-23 12:30:00,8.63,8.63,8.62,8.63,109200.0,6.8584,6.8584,6.8505,6.8584,109200.0
2007-04-23 13:00:00,8.63,8.64,8.62,8.62,265200.0,6.8584,6.8664,6.8505,6.8505,265200.0
2007-04-23 13:30:00,8.62,8.62,8.57,8.59,293600.0,6.8505,6.8505,6.8108,6.8267,293600.0
2007-04-23 14:00:00,8.59,8.62,8.58,8.62,235600.0,6.8267,6.8505,6.8187,6.8505,235600.0
2007-04-23 14:30:00,8.62,8.63,8.62,8.62,187600.0,6.8505,6.8584,6.8505,6.8505,187600.0
2007-04-23 15:00:00,8.62,8.63,8.61,8.63,254400.0,6.8505,6.8584,6.8425,6.8584,254400.0
2007-04-23 15:30:00,8.63,8.63,8.62,8.63,328000.0,6.8584,6.8584,6.8505,6.8584,328000.0
2007-04-24 09:30:00,8.63,8.64,8.51,8.54,366400.0,6.8584,6.8664,6.7631,6.7869,366400.0
2007-04-24 10:00:00,8.54,8.64,8.44,8.47,348800.0,6.7869,6.8664,6.7074,6.7313,348800.0
2007-04-24 10:30:00,8.46,8.47,8.44,8.47,319200.0,6.7233,6.7313,6.7074,6.7313,319200.0
2007-04-24 11:00:00,8.47,8.5,8.47,8.5,215600.0,6.7313,6.7551,6.7313,6.7551,215600.0
2007-04-24 11:30:00,8.5,8.51,8.49,8.5,207600.0,6.7551,6.7631,6.7472,6.7551,207600.0
2007-04-24 12:00:00,8.5,8.57,8.49,8.56,204000.0,6.7551,6.8108,6.7472,6.8028,204000.0
2007-04-24 12:30:00,8.56,8.56,8.53,8.55,84000.0,6.8028,6.8028,6.779,6.7949,84000.0
2007-04-24 13:00:00,8.55,8.55,8.53,8.54,74800.0,6.7949,6.7949,6.779,6.7869,74800.0
2007-04-24 13:30:00,8.54,8.56,8.54,8.54,150400.0,6.7869,6.8028,6.7869,6.7869,150400.0
2007-04-24 14:00:00,8.54,8.55,8.53,8.54,232400.0,6.7869,6.7949,6.779,6.7869,232400.0
2007-04-24 14:30:00,8.54,8.55,8.52,8.53,164800.0,6.7869,6.7949,6.771,6.779,164800.0
2007-04-24 15:00:00,8.53,8.55,8.53,8.54,278000.0,6.779,6.7949,6.779,6.7869,278000.0
2007-04-24 15:30:00,8.55,8.55,8.51,8.53,367200.0,6.7949,6.7949,6.7631,6.779,367200.0
2007-04-25 09:30:00,8.53,8.56,8.44,8.54,448000.0,6.779,6.8028,6.7074,6.7869,448000.0
2007-04-25 10:00:00,8.54,8.55,8.48,8.52,351200.0,6.7869,6.7949,6.7392,6.771,351200.0
2007-04-25 10:30:00,8.52,8.52,8.49,8.49,126400.0,6.771,6.771,6.7472,6.7472,126400.0
2007-04-25 11:00:00,8.49,8.52,8.48,8.5,220000.0,6.7472,6.771,6.7392,6.7551,220000.0
2007-04-25 11:30:00,8.49,8.51,8.48,8.51,152400.0,6.7472,6.7631,6.7392,6.7631,152400.0
2007-04-25 12:00:00,8.51,8.51,8.49,8.5,97200.0,6.7631,6.7631,6.7472,6.7551,97200.0
2007-04-25 12:30:00,8.5,8.51,8.49,8.5,198000.0,6.7551,6.7631,6.7472,6.7551,198000.0
2007-04-25 13:00:00,8.51,8.51,8.49,8.5,254800.0,6.7631,6.7631,6.7472,6.7551,254800.0
2007-04-25 13:30:00,8.5,8.53,8.49,8.53,224400.0,6.7551,6.779,6.7472,6.779,224400.0
2007-04-25 14:00:00,8.53,8.54,8.51,8.53,190800.0,6.779,6.7869,6.7631,6.779,190800.0
2007-04-25 14:30:00,8.53,8.55,8.52,8.52,254000.0,6.779,6.7949,6.771,6.771,254000.0
2007-04-25 15:00:00,8.52,8.55,8.52,8.54,288000.0,6.771,6.7949,6.771,6.7869,288000.0
2007-04-25 15:30:00,8.54,8.54,8.51,8.52,457600.0,6.7869,6.7869,6.7631,6.771,457600.0
2007-04-26 09:30:00,8.51,8.51,8.46,8.47,531200.0,6.7631,6.7631,6.7233,6.7313,531200.0
2007-04-26 10:00:00,8.48,8.51,8.47,8.48,367600.0,6.7392,6.7631,6.7313,6.7392,367600.0
2007-04-26 10:30:00,8.48,8.51,8.45,8.47,344800.0,6.7392,6.7631,6.7154,6.7313,344800.0
2007-04-26 11:00:00,8.47,8.47,8.45,8.45,263200.0,6.7313,6.7313,6.7154,6.7154,263200.0
2007-04-26 11:30:00,8.45,8.45,8.42,8.43,215200.0,6.7154,6.7154,6.6916,6.6995,215200.0
2007-04-26 12:00:00,8.42,8.45,8.42,8.45,212400.0,6.6916,6.7154,6.6916,6.7154,212400.0
2007-04-26 12:30:00,8.45,8.47,8.45,8.45,214000.0,6.7154,6.7313,6.7154,6.7154,214000.0
2007-04-26 13:00:00,8.45,8.46,8.45,8.45,282000.0,6.7154,6.7233,6.7154,6.7154,282000.0
2007-04-26 13:30:00,8.45,8.45,8.43,8.43,205200.0,6.7154,6.7154,6.6995,6.6995,205200.0
2007-04-26 14:00:00,8.44,8.45,8.43,8.44,182400.0,6.7074,6.7154,6.6995,6.7074,182400.0
2007-04-26 14:30:00,8.44,8.47,8.44,8.45,262000.0,6.7074,6.7313,6.7074,6.7154,262000.0
2007-04-26 15:00:00,8.45,8.47,8.45,8.46,319200.0,6.7154,6.7313,6.7154,6.7233,319200.0
2007-04-26 15:30:00,8.46,8.46,8.44,8.46,419600.0,6.7233,6.7233,6.7074,6.7233,419600.0
2007-04-27 09:30:00,8.57,8.57,8.45,8.46,621600.0,6.8108,6.8108,6.7154,6.7233,621600.0
2007-04-27 10:00:00,8.46,8.5,8.46,8.47,261600.0,6.7233,6.7551,6.7233,6.7313,261600.0
2007-04-27 10:30:00,8.47,8.48,8.4,8.43,259200.0,6.7313,6.7392,6.6757,6.6995,259200.0
2007-04-27 11:00:00,8.43,8.45,8.43,8.44,163600.0,6.6995,6.7154,6.6995,6.7074,163600.0
2007-04-27 11:30:00,8.44,8.47,8.43,8.47,86400.0,6.7074,6.7313,6.6995,6.7313,86400.0
2007-04-27 12:00:00,8.47,8.48,8.45,8.47,151600.0,6.7313,6.7392,6.7154,6.7313,151600.0
2007-04-27 12:30:00,8.48,8.49,8.46,8.47,117600.0,6.7392,6.7472,6.7233,6.7313,117600.0
2007-04-27 13:00:00,8.46,8.47,8.45,8.47,134800.0,6.7233,6.7313,6.7154,6.7313,134800.0
2007-04-27 13:30:00,8.47,8.49,8.46,8.47,229200.0,6.7313,6.7472,6.7233,6.7313,229200.0
2007-04-27 14:00:00,8.47,8.47,8.45,8.46,274800.0,6.7313,6.7313,6.7154,6.7233,274800.0
2007-04-27 14:30:00,8.46,8.46,8.45,8.46,220000.0,6.7233,6.7233,6.7154,6.7233,220000.0
2007-04-27 15:00:00,8.45,8.46,8.43,8.43,528400.0,6.7154,6.7233,6.6995,6.6995,528400.0
2007-04-27 15:30:00,8.43,8.44,8.41,8.43,1056800.0,6.6995,6.7074,6.6836,6.6995,1056800.0
2007-04-30 09:30:00,8.43,8.5,8.4,8.41,510400.0,6.6995,6.7551,6.6757,6.6836,510400.0
2007-04-30 10:00:00,8.41,8.42,8.38,8.4,657200.0,6.6836,6.6916,6.6598,6.6757,657200.0
2007-04-30 10:30:00,8.4,8.41,8.39,8.4,453200.0,6.6757,6.6836,6.6677,6.6757,453200.0
2007-04-30 11:00:00,8.4,8.42,8.4,8.42,140800.0,6.6757,6.6916,6.6757,6.6916,140800.0
2007-04-30 11:30:00,8.42,8.42,8.38,8.41,141600.0,6.6916,6.6916,6.6598,6.6836,141600.0
2007-04-30 12:00:00,8.4,8.42,8.4,8.4,117200.0,6.6757,6.6916,6.6757,6.6757,117200.0
2007-04-30 12:30:00,8.4,8.41,8.4,8.4,87200.0,6.6757,6.6836,6.6757,6.6757,87200.0
2007-04-30 13:00:00,8.4,8.41,8.39,8.39,239600.0,6.6757,6.6836,6.6677,6.6677,239600.0
2007-04-30 13:30:00,8.4,8.41,8.4,8.4,250800.0,6.6757,6.6836,6.6757,6.6757,250800.0
2007-04-30 14:00:00,8.4,8.41,8.38,8.4,478800.0,6.6757,6.6836,6.6598,6.6757,478800.0
2007-04-30 14:30:00,8.39,8.41,8.33,8.35,951200.0,6.6677,6.6836,6.62,6.6359,951200.0
2007-04-30 15:00:00,8.4,8.4,8.31,8.32,354400.0,6.6757,6.6757,6.6041,6.6121,354400.0
2007-04-30 15:30:00,8.32,8.34,8.27,8.3,1126000.0,6.6121,6.628,6.5723,6.5962,1126000.0
2007-05-01 09:30:00,8.31,8.33,8.16,8.17,930000.0,6.6041,6.62,6.4849,6.4929,930000.0
2007-05-01 10:00:00,8.18,8.19,8.13,8.16,1022400.0,6.5008,6.5088,6.4611,6.4849,1022400.0
2007-05-01 10:30:00,8.16,8.24,8.15,8.23,466000.0,6.4849,6.5485,6.477,6.5406,466000.0
2007-05-01 11:00:00,8.23,8.26,8.19,8.25,400000.0,6.5406,6.5644,6.5088,6.5564,400000.0
2007-05-01 11:30:00,8.24,8.27,8.21,8.22,329200.0,6.5485,6.5723,6.5247,6.5326,329200.0
2007-05-01 12:00:00,8.22,8.24,8.21,8.24,171600.0,6.5326,6.5485,6.5247,6.5485,171600.0
2007-05-01 12:30:00,8.24,8.26,8.22,8.25,256400.0,6.5485,6.5644,6.5326,6.5564,256400.0
2007-05-01 13:00:00,8.25,8.28,8.24,8.27,494000.0,6.5564,6.5803,6.5485,6.5723,494000.0
2007-05-01 13:30:00,8.28,8.3,8.27,8.29,434400.0,6.5803,6.5962,6.5723,6.5882,434400.0
2007-05-01 14:00:00,8.29,8.34,8.28,8.34,511600.0,6.5882,6.628,6.5803,6.628,511600.0
2007-05-01 14:30:00,8.34,8.4,8.34,8.37,689600.0,6.628,6.6757,6.628,6.6518,689600.0
2007-05-01 15:00:00,8.37,8.38,8.35,8.36,390000.0,6.6518,6.6598,6.6359,6.6439,390000.0
2007-05-01 15:30:00,8.36,8.37,8.34,8.36,657200.0,6.6439,6.6518,6.628,6.6439,657200.0
2007-05-02 09:30:00,8.34,8.4,8.27,8.4,276800.0,6.628,6.6757,6.5723,6.6757,276800.0
2007-05-02 10:00:00,8.4,8.48,8.4,8.44,501200.0,6.6757,6.7392,6.6757,6.7074,501200.0
2007-05-02 10:30:00,8.44,8.47,8.43,8.44,136400.0,6.7074,6.7313,6.6995,6.7074,136400.0
2007-05-02 11:00:00,8.44,8.44,8.4,8.4,228400.0,6.7074,6.7074,6.6757,6.6757,228400.0
2007-05-02 11:30:00,8.4,8.4,8.39,8.4,179200.0,6.6757,6.6757,6.6677,6.6757,179200.0
2007-05-02 12:00:00,8.4,8.45,8.39,8.44,141200.0,6.6757,6.7154,6.6677,6.7074,141200.0
2007-05-02 12:30:00,8.44,8.45,8.44,8.45,104000.0,6.7074,6.7154,6.7074,6.7154,104000.0
2007-05-02 13:00:00,8.45,8.47,8.44,8.44,148800.0,6.7154,6.7313,6.7074,6.7074,148800.0
2007-05-02 13:30:00,8.44,8.45,8.42,8.43,250000.0,6.7074,6.7154,6.6916,6.6995,250000.0
2007-05-02 14:00:00,8.43,8.44,8.42,8.43,230800.0,6.6995,6.7074,6.6916,6.6995,230800.0
2007-05-02 14:30:00,8.44,8.44,8.42,8.42,120000.0,6.7074,6.7074,6.6916,6.6916,120000.0
2007-05-02 15:00:00,8.43,8.45,8.4,8.41,345600.0,6.6995,6.7154,6.6757,6.6836,345600.0
2007-05-02 15:30:00,8.41,8.41,8.36,8.38,429200.0,6.6836,6.6836,6.6439,6.6598,429200.0
2007-05-03 09:30:00,8.44,8.44,8.28,8.3,466800.0,6.7074,6.7074,6.5803,6.5962,466800.0
2007-05-03 10:00:00,8.31,8.33,8.26,8.3,714000.0,6.6041,6.62,6.5644,6.5962,714000.0
2007-05-03 10:30:00,8.29,8.4,8.29,8.4,378000.0,6.5882,6.6757,6.5882,6.6757,378000.0
2007-05-03 11:00:00,8.4,8.4,8.35,8.4,212000.0,6.6757,6.6757,6.6359,6.6757,212000.0
2007-05-03 11:30:00,8.4,8.4,8.37,8.4,228000.0,6.6757,6.6757,6.6518,6.6757,228000.0
2007-05-03 12:00:00,8.4,8.42,8.4,8.4,354000.0,6.6757,6.6916,6.6757,6.6757,354000.0
2007-05-03 12:30:00,8.4,8.42,8.39,8.4,177200.0,6.6757,6.6916,6.6677,6.6757,177200.0
2007-05-03 13:00:00,8.4,8.42,8.38,8.38,314800.0,6.6757,6.6916,6.6598,6.6598,314800.0
2007-05-03 13:30:00,8.38,8.38,8.37,8.37,300400.0,6.6598,6.6598,6.6518,6.6518,300400.0
2007-05-03 14:00:00,8.36,8.39,8.35,8.38,298400.0,6.6439,6.6677,6.6359,6.6598,298400.0
2007-05-03 14:30:00,8.38,8.38,8.37,8.38,236800.0,6.6598,6.6598,6.6518,6.6598,236800.0
2007-05-03 15:00:00,8.38,8.39,8.37,8.38,346800.0,6.6598,6.6677,6.6518,6.6598,346800.0
2007-05-03 15:30:00,8.38,8.4,8.35,8.38,980000.0,6.6598,6.6757,6.6359,6.6598,980000.0
2007-05-04 09:30:00,8.38,8.38,8.32,8.35,185200.0,6.6598,6.6598,6.6121,6.6359,185200.0
2007-05-04 10:00:00,8.35,8.38,8.32,8.33,338800.0,6.6359,6.6598,6.6121,6.62,338800.0
2007-05-04 10:30:00,8.33,8.36,8.31,8.36,176800.0,6.62,6.6439,6.6041,6.6439,176800.0
2007-05-04 11:00:00,8.36,8.37,8.34,8.34,62800.0,6.6439,6.6518,6.628,6.628,62800.0
2007-05-04 11:30:00,8.34,8.34,8.33,8.33,156400.0,6.628,6.628,6.62,6.62,156400.0
2007-05-04 12:00:00,8.33,8.33,8.28,8.29,281200.0,6.62,6.62,6.5803,6.5882,281200.0
2007-05-04 12:30:00,8.29,8.31,8.27,8.31,261600.0,6.5882,6.6041,6.5723,6.6041,261600.0
2007-05-04 13:00:00,8.3,8.31,8.27,8.28,269600.0,6.5962,6.6041,6.5723,6.5803,269600.0
2007-05-04 13:30:00,8.27,8.28,8.24,8.25,224800.0,6.5723,6.5803,6.5485,6.5564,224800.0
2007-05-04 14:00:00,8.25,8.28,8.25,8.27,187600.0,6.5564,6.5803,6.5564,6.5723,187600.0
2007-05-04 14:30:00,8.28,8.31,8.27,8.29,207600.0,6.5803,6.6041,6.5723,6.5882,207600.0
2007-05-04 15:00:00,8.29,8.31,8.28,8.31,164000.0,6.5882,6.6041,6.5803,6.6041,164000.0
2007-05-04 15:30:00,8.31,8.31,8.28,8.31,277600.0,6.6041,6.6041,6.5803,6.6041,277600.0
2007-05-07 09:30:00,8.34,8.34,8.26,8.28,186000.0,6.628,6.628,6.5644,6.5803,186000.0
2007-05-07 10:00:00,8.28,8.3,8.27,8.3,89200.0,6.5803,6.5962,6.5723,6.5962,89200.0
2007-05-07 10:30:00,8.3,8.33,8.28,8.32,182400.0,6.5962,6.62,6.5803,6.6121,182400.0
2007-05-07 11:00:00,8.33,8.34,8.32,8.34,56400.0,6.62,6.628,6.6121,6.628,56400.0
2007-05-07 11:30:00,8.34,8.34,8.32,8.33,47200.0,6.628,6.628,6.6121,6.62,47200.0
2007-05-07 12:00:00,8.33,8.34,8.33,8.34,72000.0,6.62,6.628,6.62,6.628,72000.0
2007-05-07 12:30:00,8.34,8.35,8.32,8.34,344800.0,6.628,6.6359,6.6121,6.628,344800.0
2007-05-07 13:00:00,8.35,8.36,8.34,8.35,136000.0,6.6359,6.6439,6.628,6.6359,136000.0
2007-05-07 13:30:00,8.36,8.36,8.35,8.36,387600.0,6.6439,6.6439,6.6359,6.6439,387600.0
2007-05-07 14:00:00,8.36,8.38,8.36,8.37,137200.0,6.6439,6.6598,6.6439,6.6518,137200.0
2007-05-07 14:30:00,8.37,8.39,8.37,8.38,113200.0,6.6518,6.6677,6.6518,6.6598,113200.0
2007-05-07 15:00:00,8.38,8.38,8.36,8.37,272000.0,6.6598,6.6598,6.6439,6.6518,272000.0
2007-05-07 15:30:00,8.37,8.38,8.36,8.37,361600.0,6.6518,6.6598,6.6439,6.6518,361600.0
2007-05-08 09:30:00,8.32,8.36,8.28,8.33,343600.0,6.6121,6.6439,6.5803,6.62,343600.0
2007-05-08 10:00:00,8.33,8.34,8.23,8.26,278000.0,6.62,6.628,6.5406,6.5644,278000.0
2007-05-08 10:30:00,8.26,8.32,8.24,8.31,219200.0,6.5644,6.6121,6.5485,6.6041,219200.0
2007-05-08 11:00:00,8.32,8.32,8.27,8.27,379600.0,6.6121,6.6121,6.5723,6.5723,379600.0
2007-05-08 11:30:00,8.27,8.27,8.23,8.25,236400.0,6.5723,6.5723,6.5406,6.5564,236400.0
2007-05-08 12:00:00,8.25,8.26,8.21,8.22,254000.0,6.5564,6.5644,6.5247,6.5326,254000.0
2007-05-08 12:30:00,8.22,8.28,8.21,8.27,203600.0,6.5326,6.5803,6.5247,6.5723,203600.0
2007-05-08 13:00:00,8.27,8.3,8.25,8.27,213600.0,6.5723,6.5962,6.5564,6.5723,213600.0
2007-05-08 13:30:00,8.27,8.28,8.26,8.28,158000.0,6.5723,6.5803,6.5644,6.5803,158000.0
2007-05-08 14:00:00,8.28,8.32,8.28,8.31,346000.0,6.5803,6.6121,6.5803,6.6041,346000.0
2007-05-08 14:30:00,8.31,8.33,8.3,8.3,266400.0,6.6041,6.62,6.5962,6.5962,266400.0
2007-05-08 15:00:00,8.3,8.33,8.3,8.32,473200.0,6.5962,6.62,6.5962,6.6121,473200.0
2007-05-08 15:30:00,8.32,8.32,8.3,8.31,447200.0,6.6121,6.6121,6.5962,6.6041,447200.0
2007-05-09 09:30:00,8.26,8.34,8.26,8.34,248800.0,6.5644,6.628,6.5644,6.628,248800.0
2007-05-09 10:00:00,8.34,8.42,8.34,8.36,304000.0,6.628,6.6916,6.628,6.6439,304000.0
2007-05-09 10:30:00,8.36,8.4,8.36,8.39,303200.0,6.6439,6.6757,6.6439,6.6677,303200.0
2007-05-09 11:00:00,8.39,8.4,8.36,8.36,188400.0,6.6677,6.6757,6.6439,6.6439,188400.0
2007-05-09 11:30:00,8.36,8.42,8.35,8.4,234400.0,6.6439,6.6916,6.6359,6.6757,234400.0
2007-05-09 12:00:00,8.4,8.43,8.4,8.43,252800.0,6.6757,6.6995,6.6757,6.6995,252800.0
2007-05-09 12:30:00,8.43,8.47,8.42,8.47,326800.0,6.6995,6.7313,6.6916,6.7313,326800.0
2007-05-09 13:00:00,8.47,8.48,8.46,8.47,194400.0,6.7313,6.7392,6.7233,6.7313,194400.0
2007-05-09 13:30:00,8.47,8.49,8.43,8.44,192800.0,6.7313,6.7472,6.6995,6.7074,192800.0
2007-05-09 14:00:00,8.44,8.46,8.4,8.44,470800.0,6.7074,6.7233,6.6757,6.7074,470800.0
2007-05-09 14:30:00,8.44,8.5,8.41,8.46,456400.0,6.7074,6.7551,6.6836,6.7233,456400.0
2007-05-09 15:00:00,8.46,8.47,8.43,8.45,526400.0,6.7233,6.7313,6.6995,6.7154,526400.0
2007-05-09 15:30:00,8.45,8.48,8.45,8.46,959200.0,6.7154,6.7392,6.7154,6.7233,959200.0
2007-05-10 09:30:00,8.22,8.53,8.21,8.51,1640400.0,6.5326,6.779,6.5247,6.7631,1640400.0
2007-05-10 10:00:00,8.51,8.58,8.46,8.56,1143600.0,6.7631,6.8187,6.7233,6.8028,1143600.0
2007-05-10 10:30:00,8.56,8.56,8.46,8.49,428800.0,6.8028,6.8028,6.7233,6.7472,428800.0
2007-05-10 11:00:00,8.49,8.49,8.4,8.43,649200.0,6.7472,6.7472,6.6757,6.6995,649200.0
2007-05-10 11:30:00,8.43,8.49,8.41,8.44,342000.0,6.6995,6.7472,6.6836,6.7074,342000.0
2007-05-10 12:00:00,8.44,8.44,8.36,8.4,332000.0,6.7074,6.7074,6.6439,6.6757,332000.0
2007-05-10 12:30:00,8.4,8.43,8.39,8.42,220800.0,6.6757,6.6995,6.6677,6.6916,220800.0
2007-05-10 13:00:00,8.42,8.43,8.38,8.4,228400.0,6.6916,6.6995,6.6598,6.6757,228400.0
2007-05-10 13:30:00,8.4,8.42,8.37,8.4,290800.0,6.6757,6.6916,6.6518,6.6757,290800.0
2007-05-10 14:00:00,8.4,8.42,8.39,8.41,137600.0,6.6757,6.6916,6.6677,6.6836,137600.0
2007-05-10 14:30:00,8.41,8.41,8.37,8.37,175200.0,6.6836,6.6836,6.6518,6.6518,175200.0
2007-05-10 15:00:00,8.38,8.38,8.35,8.36,419200.0,6.6598,6.6598,6.6359,6.6439,419200.0
2007-05-10 15:30:00,8.36,8.38,8.35,8.35,654000.0,6.6439,6.6598,6.6359,6.6359,654000.0
2007-05-11 09:30:00,8.34,8.5,8.28,8.32,294000.0,6.628,6.7551,6.5803,6.6121,294000.0
2007-05-11 10:00:00,8.32,8.39,8.29,8.29,387200.0,6.6121,6.6677,6.5882,6.5882,387200.0
2007-05-11 10:30:00,8.29,8.35,8.29,8.34,294000.0,6.5882,6.6359,6.5882,6.628,294000.0
2007-05-11 11:00:00,8.35,8.4,8.34,8.38,242800.0,6.6359,6.6757,6.628,6.6598,242800.0
2007-05-11 11:30:00,8.37,8.4,8.36,8.38,517200.0,6.6518,6.6757,6.6439,6.6598,517200.0
2007-05-11 12:00:00,8.38,8.38,8.35,8.35,289200.0,6.6598,6.6598,6.6359,6.6359,289200.0
2007-05-11 12:30:00,8.35,8.38,8.35,8.36,471600.0,6.6359,6.6598,6.6359,6.6439,471600.0
2007-05-11 13:00:00,8.36,8.38,8.36,8.37,1111200.0,6.6439,6.6598,6.6439,6.6518,1111200.0
2007-05-11 13:30:00,8.37,8.38,8.36,8.38,108800.0,6.6518,6.6598,6.6439,6.6598,108800.0
2007-05-11 14:00:00,8.38,8.38,8.36,8.37,150800.0,6.6598,6.6598,6.6439,6.6518,150800.0
2007-05-11 14:30:00,8.37,8.38,8.36,8.37,253600.0,6.6518,6.6598,6.6439,6.6518,253600.0
2007-05-11 15:00:00,8.37,8.38,8.37,8.38,353200.0,6.6518,6.6598,6.6518,6.6598,353200.0
2007-05-11 15:30:00,8.38,8.44,8.38,8.42,785600.0,6.6598,6.7074,6.6598,6.6916,785600.0
2007-05-14 09:30:00,8.37,8.46,8.34,8.35,603200.0,6.6518,6.7233,6.628,6.6359,603200.0
2007-05-14 10:00:00,8.35,8.35,8.27,8.29,595200.0,6.6359,6.6359,6.5723,6.5882,595200.0
2007-05-14 10:30:00,8.28,8.31,8.26,8.28,330400.0,6.5803,6.6041,6.5644,6.5803,330400.0
2007-05-14 11:00:00,8.28,8.3,8.27,8.27,413600.0,6.5803,6.5962,6.5723,6.5723,413600.0
2007-05-14 11:30:00,8.27,8.29,8.27,8.28,104800.0,6.5723,6.5882,6.5723,6.5803,104800.0
2007-05-14 12:00:00,8.28,8.3,8.28,8.3,276400.0,6.5803,6.5962,6.5803,6.5962,276400.0
2007-05-14 12:30:00,8.29,8.3,8.28,8.29,157200.0,6.5882,6.5962,6.5803,6.5882,157200.0
2007-05-14 13:00:00,8.29,8.31,8.27,8.31,413200.0,6.5882,6.6041,6.5723,6.6041,413200.0
2007-05-14 13:30:00,8.31,8.31,8.27,8.28,395600.0,6.6041,6.6041,6.5723,6.5803,395600.0
2007-05-14 14:00:00,8.28,8.3,8.26,8.28,325200.0,6.5803,6.5962,6.5644,6.5803,325200.0
2007-05-14 14:30:00,8.28,8.29,8.26,8.27,480800.0,6.5803,6.5882,6.5644,6.5723,480800.0
2007-05-14 15:00:00,8.27,8.31,8.27,8.3,374800.0,6.5723,6.6041,6.5723,6.5962,374800.0
2007-05-14 15:30:00,8.3,8.31,8.27,8.31,782400.0,6.5962,6.6041,6.5723,6.6041,782400.0
2007-05-15 09:30:00,8.33,8.39,8.24,8.26,588000.0,6.62,6.6677,6.5485,6.5644,588000.0
2007-05-15 10:00:00,8.26,8.37,8.26,8.34,564800.0,6.5644,6.6518,6.5644,6.628,564800.0
2007-05-15 10:30:00,8.35,8.36,8.31,8.33,247200.0,6.6359,6.6439,6.6041,6.62,247200.0
2007-05-15 11:00:00,8.33,8.38,8.33,8.37,274000.0,6.62,6.6598,6.62,6.6518,274000.0
2007-05-15 11:30:00,8.37,8.4,8.35,8.36,208000.0,6.6518,6.6757,6.6359,6.6439,208000.0
2007-05-15 12:00:00,8.36,8.39,8.35,8.37,147600.0,6.6439,6.6677,6.6359,6.6518,147600.0
2007-05-15 12:30:00,8.37,8.4,8.33,8.33,218800.0,6.6518,6.6757,6.62,6.62,218800.0
2007-05-15 13:00:00,8.33,8.36,8.32,8.34,126800.0,6.62,6.6439,6.6121,6.628,126800.0
2007-05-15 13:30:00,8.34,8.34,8.28,8.31,214800.0,6.628,6.628,6.5803,6.6041,214800.0
2007-05-15 14:00:00,8.31,8.34,8.28,8.28,250400.0,6.6041,6.628,6.5803,6.5803,250400.0
2007-05-15 14:30:00,8.28,8.3,8.24,8.29,466800.0,6.5803,6.5962,6.5485,6.5882,466800.0
2007-05-15 15:00:00,8.29,8.3,8.27,8.29,484800.0,6.5882,6.5962,6.5723,6.5882,484800.0
2007-05-15 15:30:00,8.29,8.3,8.25,8.25,872400.0,6.5882,6.5962,6.5564,6.5564,872400.0
2007-05-16 09:30:00,8.31,8.37,8.29,8.36,739600.0,6.6041,6.6518,6.5882,6.6439,739600.0
2007-05-16 10:00:00,8.36,8.37,8.34,8.36,522400.0,6.6439,6.6518,6.628,6.6439,522400.0
2007-05-16 10:30:00,8.36,8.36,8.26,8.28,715200.0,6.6439,6.6439,6.5644,6.5803,715200.0
2007-05-16 11:00:00,8.28,8.29,8.22,8.27,670800.0,6.5803,6.5882,6.5326,6.5723,670800.0
2007-05-16 11:30:00,8.26,8.3,8.25,8.3,195600.0,6.5644,6.5962,6.5564,6.5962,195600.0
2007-05-16 12:00:00,8.3,8.31,8.27,8.29,357200.0,6.5962,6.6041,6.5723,6.5882,357200.0
2007-05-16 12:30:00,8.29,8.3,8.26,8.3,201600.0,6.5882,6.5962,6.5644,6.5962,201600.0
2007-05-16 13:00:00,8.3,8.31,8.28,8.29,242400.0,6.5962,6.6041,6.5803,6.5882,242400.0
2007-05-16 13:30:00,8.3,8.34,8.3,8.31,220000.0,6.5962,6.628,6.5962,6.6041,220000.0
2007-05-16 14:00:00,8.31,8.34,8.26,8.31,260400.0,6.6041,6.628,6.5644,6.6041,260400.0
2007-05-16 14:30:00,8.31,8.35,8.3,8.32,352000.0,6.6041,6.6359,6.5962,6.6121,352000.0
2007-05-16 15:00:00,8.31,8.32,8.31,8.31,564400.0,6.6041,6.6121,6.6041,6.6041,564400.0
2007-05-16 15:30:00,8.31,8.4,8.31,8.39,1194400.0,6.6041,6.6757,6.6041,6.6677,1194400.0
2007-05-17 09:30:00,8.42,8.43,8.36,8.4,194000.0,6.6916,6.6995,6.6439,6.6757,194000.0
2007-05-17 10:00:00,8.4,8.45,8.4,8.43,401200.0,6.6757,6.7154,6.6757,6.6995,401200.0
2007-05-17 10:30:00,8.43,8.45,8.4,8.44,308000.0,6.6995,6.7154,6.6757,6.7074,308000.0
2007-05-17 11:00:00,8.44,8.44,8.42,8.44,257600.0,6.7074,6.7074,6.6916,6.7074,257600.0
2007-05-17 11:30:00,8.44,8.48,8.43,8.45,378000.0,6.7074,6.7392,6.6995,6.7154,378000.0
2007-05-17 12:00:00,8.45,8.49,8.45,8.46,253200.0,6.7154,6.7472,6.7154,6.7233,253200.0
2007-05-17 12:30:00,8.46,8.47,8.44,8.46,188400.0,6.7233,6.7313,6.7074,6.7233,188400.0
2007-05-17 13:00:00,8.46,8.5,8.45,8.5,202000.0,6.7233,6.7551,6.7154,6.7551,202000.0
2007-05-17 13:30:00,8.49,8.51,8.49,8.49,285200.0,6.7472,6.7631,6.7472,6.7472,285200.0
2007-05-17 14:00:00,8.48,8.5,8.47,8.48,144000.0,6.7392,6.7551,6.7313,6.7392,144000.0
2007-05-17 14:30:00,8.48,8.5,8.47,8.49,413200.0,6.7392,6.7551,6.7313,6.7472,413200.0
2007-05-17 15:00:00,8.49,8.5,8.47,8.48,341200.0,6.7472,6.7551,6.7313,6.7392,341200.0
2007-05-17 15:30:00,8.48,8.49,8.46,8.46,608800.0,6.7392,6.7472,6.7233,6.7233,608800.0
2007-05-18 09:30:00,8.55,8.58,8.4,8.53,1541600.0,6.7949,6.8187,6.6757,6.779,1541600.0
2007-05-18 10:00:00,8.54,8.61,8.49,8.61,510400.0,6.7869,6.8425,6.7472,6.8425,510400.0
2007-05-18 10:30:00,8.61,8.62,8.6,8.61,316000.0,6.8425,6.8505,6.8346,6.8425,316000.0
2007-05-18 11:00:00,8.61,8.62,8.6,8.61,164800.0,6.8425,6.8505,6.8346,6.8425,164800.0
2007-05-18 11:30:00,8.62,8.62,8.6,8.61,170800.0,6.8505,6.8505,6.8346,6.8425,170800.0
2007-05-18 12:00:00,8.61,8.63,8.6,8.61,272000.0,6.8425,6.8584,6.8346,6.8425,272000.0
2007-05-18 12:30:00,8.61,8.67,8.6,8.64,484800.0,6.8425,6.8902,6.8346,6.8664,484800.0
2007-05-18 13:00:00,8.64,8.65,8.6,8.61,206400.0,6.8664,6.8743,6.8346,6.8425,206400.0
2007-05-18 13:30:00,8.61,8.62,8.58,8.61,334400.0,6.8425,6.8505,6.8187,6.8425,334400.0
2007-05-18 14:00:00,8.62,8.63,8.47,8.6,263200.0,6.8505,6.8584,6.7313,6.8346,263200.0
2007-05-18 14:30:00,8.61,8.62,8.59,8.62,234800.0,6.8425,6.8505,6.8267,6.8505,234800.0
2007-05-18 15:00:00,8.62,8.64,8.6,8.64,308400.0,6.8505,6.8664,6.8346,6.8664,308400.0
2007-05-18 15:30:00,8.64,8.64,8.6,8.63,733200.0,6.8664,6.8664,6.8346,6.8584,733200.0
2007-05-21 09:30:00,8.63,8.67,8.55,8.61,290400.0,6.8584,6.8902,6.7949,6.8425,290400.0
2007-05-21 10:00:00,8.61,8.62,8.56,8.57,364800.0,6.8425,6.8505,6.8028,6.8108,364800.0
2007-05-21 10:30:00,8.57,8.65,8.56,8.61,477600.0,6.8108,6.8743,6.8028,6.8425,477600.0
2007-05-21 11:00:00,8.61,8.63,8.6,8.61,325600.0,6.8425,6.8584,6.8346,6.8425,325600.0
2007-05-21 11:30:00,8.61,8.65,8.61,8.65,225200.0,6.8425,6.8743,6.8425,6.8743,225200.0
2007-05-21 12:00:00,8.65,8.67,8.63,8.66,468800.0,6.8743,6.8902,6.8584,6.8823,468800.0
2007-05-21 12:30:00,8.65,8.66,8.63,8.64,224800.0,6.8743,6.8823,6.8584,6.8664,224800.0
2007-05-21 13:00:00,8.64,8.65,8.63,8.65,135600.0,6.8664,6.8743,6.8584,6.8743,135600.0
2007-05-21 13:30:00,8.65,8.65,8.61,8.63,175600.0,6.8743,6.8743,6.8425,6.8584,175600.0
2007-05-21 14:00:00,8.63,8.63,8.61,8.63,180800.0,6.8584,6.8584,6.8425,6.8584,180800.0
2007-05-21 14:30:00,8.63,8.63,8.59,8.59,413600.0,6.8584,6.8584,6.8267,6.8267,413600.0
2007-05-21 15:00:00,8.59,8.6,8.57,8.57,590400.0,6.8267,6.8346,6.8108,6.8108,590400.0
2007-05-21 15:30:00,8.57,8.63,8.56,8.62,903600.0,6.8108,6.8584,6.8028,6.8505,903600.0
2007-05-22 09:30:00,8.64,8.67,8.58,8.64,430000.0,6.8664,6.8902,6.8187,6.8664,430000.0
2007-05-22 10:00:00,8.64,8.65,8.56,8.61,461600.0,6.8664,6.8743,6.8028,6.8425,461600.0
2007-05-22 10:30:00,8.62,8.63,8.56,8.57,234800.0,6.8505,6.8584,6.8028,6.8108,234800.0
2007-05-22 11:00:00,8.58,8.58,8.54,8.56,436800.0,6.8187,6.8187,6.7869,6.8028,436800.0
2007-05-22 11:30:00,8.56,8.57,8.54,8.54,206800.0,6.8028,6.8108,6.7869,6.7869,206800.0
2007-05-22 12:00:00,8.54,8.56,8.54,8.56,175200.0,6.7869,6.8028,6.7869,6.8028,175200.0
2007-05-22 12:30:00,8.56,8.58,8.54,8.57,180000.0,6.8028,6.8187,6.7869,6.8108,180000.0
2007-05-22 13:00:00,8.57,8.58,8.55,8.56,157200.0,6.8108,6.8187,6.7949,6.8028,157200.0
2007-05-22 13:30:00,8.56,8.59,8.56,8.58,467200.0,6.8028,6.8267,6.8028,6.8187,467200.0
2007-05-22 14:00:00,8.58,8.6,8.55,8.55,813600.0,6.8187,6.8346,6.7949,6.7949,813600.0
2007-05-22 14:30:00,8.55,8.56,8.53,8.54,754400.0,6.7949,6.8028,6.779,6.7869,754400.0
2007-05-22 15:00:00,8.54,8.55,8.52,8.53,464400.0,6.7869,6.7949,6.771,6.779,464400.0
2007-05-22 15:30:00,8.53,8.54,8.49,8.52,1439600.0,6.779,6.7869,6.7472,6.771,1439600.0
2007-05-23 09:30:00,8.45,8.59,8.4,8.52,1220400.0,6.7154,6.8267,6.6757,6.771,1220400.0
2007-05-23 10:00:00,8.52,8.56,8.51,8.52,714400.0,6.771,6.8028,6.7631,6.771,714400.0
2007-05-23 10:30:00,8.52,8.55,8.51,8.55,436400.0,6.771,6.7949,6.7631,6.7949,436400.0
2007-05-23 11:00:00,8.55,8.55,8.51,8.54,284000.0,6.7949,6.7949,6.7631,6.7869,284000.0
2007-05-23 11:30:00,8.54,8.55,8.51,8.52,633600.0,6.7869,6.7949,6.7631,6.771,633600.0
2007-05-23 12:00:00,8.52,8.54,8.52,8.54,240800.0,6.771,6.7869,6.771,6.7869,240800.0
2007-05-23 12:30:00,8.54,8.54,8.52,8.54,207200.0,6.7869,6.7869,6.771,6.7869,207200.0
2007-05-23 13:00:00,8.53,8.54,8.52,8.52,223600.0,6.779,6.7869,6.771,6.771,223600.0
2007-05-23 13:30:00,8.52,8.53,8.51,8.52,376800.0,6.771,6.779,6.7631,6.771,376800.0
2007-05-23 14:00:00,8.52,8.53,8.5,8.5,1060400.0,6.771,6.779,6.7551,6.7551,1060400.0
2007-05-23 14:30:00,8.51,8.51,8.5,8.5,820000.0,6.7631,6.7631,6.7551,6.7551,820000.0
2007-05-23 15:00:00,8.5,8.51,8.47,8.49,850000.0,6.7551,6.7631,6.7313,6.7472,850000.0
2007-05-23 15:30:00,8.49,8.53,8.48,8.49,1230000.0,6.7472,6.779,6.7392,6.7472,1230000.0
2007-05-24 09:30:00,8.48,8.48,8.32,8.34,790000.0,6.7392,6.7392,6.6121,6.628,790000.0
2007-05-24 10:00:00,8.34,8.38,8.32,8.33,683600.0,6.628,6.6598,6.6121,6.62,683600.0
2007-05-24 10:30:00,8.33,8.34,8.25,8.26,902000.0,6.62,6.628,6.5564,6.5644,902000.0
2007-05-24 11:00:00,8.26,8.29,8.16,8.17,766400.0,6.5644,6.5882,6.4849,6.4929,766400.0
2007-05-24 11:30:00,8.18,8.2,8.14,8.16,797600.0,6.5008,6.5167,6.469,6.4849,797600.0
2007-05-24 12:00:00,8.16,8.16,8.13,8.15,772000.0,6.4849,6.4849,6.4611,6.477,772000.0
2007-05-24 12:30:00,8.15,8.22,8.14,8.21,1165600.0,6.477,6.5326,6.469,6.5247,1165600.0
2007-05-24 13:00:00,8.21,8.26,8.2,8.22,433600.0,6.5247,6.5644,6.5167,6.5326,433600.0
2007-05-24 13:30:00,8.23,8.25,8.19,8.24,557200.0,6.5406,6.5564,6.5088,6.5485,557200.0
2007-05-24 14:00:00,8.24,8.25,8.21,8.24,712400.0,6.5485,6.5564,6.5247,6.5485,712400.0
2007-05-24 14:30:00,8.24,8.25,8.18,8.23,1440400.0,6.5485,6.5564,6.5008,6.5406,1440400.0
2007-05-24 15:00:00,8.23,8.24,8.19,8.19,790800.0,6.5406,6.5485,6.5088,6.5088,790800.0
2007-05-24 15:30:00,8.19,8.21,8.16,8.2,1941600.0,6.5088,6.5247,6.4849,6.5167,1941600.0
2007-05-25 09:30:00,8.19,8.21,8.14,8.17,1287600.0,6.5088,6.5247,6.469,6.4929,1287600.0
2007-05-25 10:00:00,8.17,8.17,8.13,8.13,968000.0,6.4929,6.4929,6.4611,6.4611,968000.0
2007-05-25 10:30:00,8.13,8.18,8.13,8.13,770800.0,6.4611,6.5008,6.4611,6.4611,770800.0
2007-05-25 11:00:00,8.13,8.15,8.11,8.11,408400.0,6.4611,6.477,6.4452,6.4452,408400.0
2007-05-25 11:30:00,8.11,8.13,8.11,8.12,671200.0,6.4452,6.4611,6.4452,6.4531,671200.0
2007-05-25 12:00:00,8.12,8.12,8.08,8.08,350000.0,6.4531,6.4531,6.4213,6.4213,350000.0
2007-05-25 12:30:00,8.08,8.09,8.07,8.08,259600.0,6.4213,6.4293,6.4134,6.4213,259600.0
2007-05-25 13:00:00,8.08,8.09,8.08,8.09,313200.0,6.4213,6.4293,6.4213,6.4293,313200.0
2007-05-25 13:30:00,8.09,8.1,8.08,8.08,280000.0,6.4293,6.4372,6.4213,6.4213,280000.0
2007-05-25 14:00:00,8.08,8.09,8.08,8.08,364400.0,6.4213,6.4293,6.4213,6.4213,364400.0
2007-05-25 14:30:00,8.08,8.08,8.06,8.06,519200.0,6.4213,6.4213,6.4055,6.4055,519200.0
2007-05-25 15:00:00,8.06,8.08,8.06,8.06,552800.0,6.4055,6.4213,6.4055,6.4055,552800.0
2007-05-25 15:30:00,8.07,8.08,8.04,8.06,1006400.0,6.4134,6.4213,6.3896,6.4055,1006400.0
2007-05-29 09:30:00,8.09,8.15,8.06,8.14,685200.0,6.4293,6.477,6.4055,6.469,685200.0
2007-05-29 10:00:00,8.14,8.15,8.06,8.08,666800.0,6.469,6.477,6.4055,6.4213,666800.0
2007-05-29 10:30:00,8.08,8.08,8.03,8.05,653200.0,6.4213,6.4213,6.3816,6.3975,653200.0
2007-05-29 11:00:00,8.05,8.06,8.01,8.02,468000.0,6.3975,6.4055,6.3657,6.3737,468000.0
2007-05-29 11:30:00,8.02,8.04,8.02,8.02,388800.0,6.3737,6.3896,6.3737,6.3737,388800.0
2007-05-29 12:00:00,8.02,8.05,8.0,8.02,365200.0,6.3737,6.3975,6.3578,6.3737,365200.0
2007-05-29 12:30:00,8.02,8.04,8.01,8.03,242400.0,6.3737,6.3896,6.3657,6.3816,242400.0
2007-05-29 13:00:00,8.03,8.05,7.99,8.02,410400.0,6.3816,6.3975,6.3498,6.3737,410400.0
2007-05-29 13:30:00,8.02,8.02,7.98,8.01,265200.0,6.3737,6.3737,6.3419,6.3657,265200.0
2007-05-29 14:00:00,8.0,8.03,7.99,8.01,353200.0,6.3578,6.3816,6.3498,6.3657,353200.0
2007-05-29 14:30:00,8.0,8.01,7.99,8.0,451600.0,6.3578,6.3657,6.3498,6.3578,451600.0
2007-05-29 15:00:00,8.0,8.04,8.0,8.03,913600.0,6.3578,6.3896,6.3578,6.3816,913600.0
2007-05-29 15:30:00,8.03,8.06,8.02,8.06,994800.0,6.3816,6.4055,6.3737,6.4055,994800.0
2007-05-30 09:30:00,8.05,8.05,8.0,8.04,385600.0,6.3975,6.3975,6.3578,6.3896,385600.0
2007-05-30 10:00:00,8.04,8.09,8.03,8.08,470000.0,6.3896,6.4293,6.3816,6.4213,470000.0
2007-05-30 10:30:00,8.08,8.09,8.04,8.04,366800.0,6.4213,6.4293,6.3896,6.3896,366800.0
2007-05-30 11:00:00,8.05,8.12,8.04,8.12,789200.0,6.3975,6.4531,6.3896,6.4531,789200.0
2007-05-30 11:30:00,8.12,8.13,8.08,8.09,557600.0,6.4531,6.4611,6.4213,6.4293,557600.0
2007-05-30 12:00:00,8.09,8.09,8.04,8.08,331200.0,6.4293,6.4293,6.3896,6.4213,331200.0
2007-05-30 12:30:00,8.08,8.11,8.07,8.11,250000.0,6.4213,6.4452,6.4134,6.4452,250000.0
2007-05-30 13:00:00,8.11,8.12,8.09,8.11,224400.0,6.4452,6.4531,6.4293,6.4452,224400.0
2007-05-30 13:30:00,8.11,8.12,8.09,8.09,218800.0,6.4452,6.4531,6.4293,6.4293,218800.0
2007-05-30 14:00:00,8.09,8.11,8.06,8.1,428800.0,6.4293,6.4452,6.4055,6.4372,428800.0
2007-05-30 14:30:00,8.1,8.13,8.06,8.09,996800.0,6.4372,6.4611,6.4055,6.4293,996800.0
2007-05-30 15:00:00,8.09,8.13,8.09,8.13,614800.0,6.4293,6.4611,6.4293,6.4611,614800.0
2007-05-30 15:30:00,8.13,8.16,8.11,8.16,1223600.0,6.4611,6.4849,6.4452,6.4849,1223600.0
2007-05-31 09:30:00,8.16,8.21,8.14,8.19,614000.0,6.4849,6.5247,6.469,6.5088,614000.0
2007-05-31 10:00:00,8.2,8.23,8.19,8.21,685600.0,6.5167,6.5406,6.5088,6.5247,685600.0
2007-05-31 10:30:00,8.2,8.24,8.2,8.23,682400.0,6.5167,6.5485,6.5167,6.5406,682400.0
2007-05-31 11:00:00,8.23,8.24,8.2,8.2,389600.0,6.5406,6.5485,6.5167,6.5167,389600.0
2007-05-31 11:30:00,8.2,8.25,8.2,8.24,253600.0,6.5167,6.5564,6.5167,6.5485,253600.0
2007-05-31 12:00:00,8.24,8.28,8.24,8.26,413600.0,6.5485,6.5803,6.5485,6.5644,413600.0
2007-05-31 12:30:00,8.26,8.26,8.24,8.26,166000.0,6.5644,6.5644,6.5485,6.5644,166000.0
2007-05-31 13:00:00,8.26,8.26,8.2,8.21,336000.0,6.5644,6.5644,6.5167,6.5247,336000.0
2007-05-31 13:30:00,8.22,8.22,8.2,8.22,174800.0,6.5326,6.5326,6.5167,6.5326,174800.0
2007-05-31 14:00:00,8.22,8.22,8.19,8.19,675600.0,6.5326,6.5326,6.5088,6.5088,675600.0
2007-05-31 14:30:00,8.19,8.21,8.19,8.21,424000.0,6.5088,6.5247,6.5088,6.5247,424000.0
2007-05-31 15:00:00,8.21,8.21,8.19,8.2,498400.0,6.5247,6.5247,6.5088,6.5167,498400.0
2007-05-31 15:30:00,8.2,8.21,8.18,8.21,894800.0,6.5167,6.5247,6.5008,6.5247,894800.0
2007-06-01 09:30:00,8.29,8.35,8.23,8.28,468800.0,6.5882,6.6359,6.5406,6.5803,468800.0
2007-06-01 10:00:00,8.27,8.28,8.21,8.22,582800.0,6.5723,6.5803,6.5247,6.5326,582800.0
2007-06-01 10:30:00,8.21,8.26,8.21,8.25,358400.0,6.5247,6.5644,6.5247,6.5564,358400.0
2007-06-01 11:00:00,8.25,8.26,8.22,8.23,266000.0,6.5564,6.5644,6.5326,6.5406,266000.0
2007-06-01 11:30:00,8.23,8.24,8.21,8.21,318400.0,6.5406,6.5485,6.5247,6.5247,318400.0
2007-06-01 12:00:00,8.21,8.22,8.2,8.22,358400.0,6.5247,6.5326,6.5167,6.5326,358400.0
2007-06-01 12:30:00,8.22,8.26,8.22,8.26,238000.0,6.5326,6.5644,6.5326,6.5644,238000.0
2007-06-01 13:00:00,8.26,8.28,8.24,8.28,333200.0,6.5644,6.5803,6.5485,6.5803,333200.0
2007-06-01 13:30:00,8.28,8.29,8.26,8.28,188000.0,6.5803,6.5882,6.5644,6.5803,188000.0
2007-06-01 14:00:00,8.28,8.3,8.25,8.27,184800.0,6.5803,6.5962,6.5564,6.5723,184800.0
2007-06-01 14:30:00,8.27,8.27,8.22,8.25,309600.0,6.5723,6.5723,6.5326,6.5564,309600.0
2007-06-01 15:00:00,8.25,8.27,8.22,8.25,308800.0,6.5564,6.5723,6.5326,6.5564,308800.0
2007-06-01 15:30:00,8.25,8.26,8.21,8.21,809600.0,6.5564,6.5644,6.5247,6.5247,809600.0
2007-06-04 09:30:00,8.2,8.2,8.11,8.12,774400.0,6.5167,6.5167,6.4452,6.4531,774400.0
2007-06-04 10:00:00,8.12,8.14,8.1,8.1,844400.0,6.4531,6.469,6.4372,6.4372,844400.0
2007-06-04 10:30:00,8.1,8.1,8.05,8.07,470000.0,6.4372,6.4372,6.3975,6.4134,470000.0
2007-06-04 11:00:00,8.07,8.1,8.06,8.09,413200.0,6.4134,6.4372,6.4055,6.4293,413200.0
2007-06-04 11:30:00,8.09,8.11,8.08,8.09,264400.0,6.4293,6.4452,6.4213,6.4293,264400.0
2007-06-04 12:00:00,8.1,8.12,8.09,8.09,326800.0,6.4372,6.4531,6.4293,6.4293,326800.0
2007-06-04 12:30:00,8.09,8.12,8.07,8.08,372800.0,6.4293,6.4531,6.4134,6.4213,372800.0
2007-06-04 13:00:00,8.07,8.08,8.06,8.06,155200.0,6.4134,6.4213,6.4055,6.4055,155200.0
2007-06-04 13:30:00,8.06,8.08,8.05,8.06,412400.0,6.4055,6.4213,6.3975,6.4055,412400.0
2007-06-04 14:00:00,8.06,8.11,8.06,8.1,470400.0,6.4055,6.4452,6.4055,6.4372,470400.0
2007-06-04 14:30:00,8.1,8.12,8.08,8.12,358400.0,6.4372,6.4531,6.4213,6.4531,358400.0
2007-06-04 15:00:00,8.12,8.14,8.11,8.14,614800.0,6.4531,6.469,6.4452,6.469,614800.0
2007-06-04 15:30:00,8.14,8.15,8.13,8.15,881600.0,6.469,6.477,6.4611,6.477,881600.0
2007-06-05 09:30:00,8.13,8.13,8.05,8.07,596000.0,6.4611,6.4611,6.3975,6.4134,596000.0
2007-06-05 10:00:00,8.07,8.08,8.02,8.03,820400.0,6.4134,6.4213,6.3737,6.3816,820400.0
2007-06-05 10:30:00,8.03,8.05,8.0,8.0,435600.0,6.3816,6.3975,6.3578,6.3578,435600.0
2007-06-05 11:00:00,8.01,8.02,7.99,8.0,332400.0,6.3657,6.3737,6.3498,6.3578,332400.0
2007-06-05 11:30:00,8.0,8.0,7.97,7.97,278000.0,6.3578,6.3578,6.3339,6.3339,278000.0
2007-06-05 12:00:00,7.97,7.98,7.94,7.95,626800.0,6.3339,6.3419,6.3101,6.318,626800.0
2007-06-05 12:30:00,7.95,7.99,7.94,7.99,378400.0,6.318,6.3498,6.3101,6.3498,378400.0
2007-06-05 13:00:00,7.99,8.02,7.97,8.0,565200.0,6.3498,6.3737,6.3339,6.3578,565200.0
2007-06-05 13:30:00,8.0,8.01,8.0,8.01,286800.0,6.3578,6.3657,6.3578,6.3657,286800.0
2007-06-05 14:00:00,8.01,8.01,8.0,8.0,339600.0,6.3657,6.3657,6.3578,6.3578,339600.0
2007-06-05 14:30:00,8.0,8.02,7.99,7.99,571200.0,6.3578,6.3737,6.3498,6.3498,571200.0
2007-06-05 15:00:00,7.99,8.01,7.99,8.01,438800.0,6.3498,6.3657,6.3498,6.3657,438800.0
2007-06-05 15:30:00,8.01,8.03,8.01,8.03,602000.0,6.3657,6.3816,6.3657,6.3816,602000.0
2007-06-06 09:30:00,8.01,8.01,7.91,7.91,1169600.0,6.3657,6.3657,6.2862,6.2862,1169600.0
2007-06-06 10:00:00,7.91,7.92,7.86,7.87,672000.0,6.2862,6.2942,6.2465,6.2545,672000.0
2007-06-06 10:30:00,7.87,7.95,7.85,7.91,1026000.0,6.2545,6.318,6.2386,6.2862,1026000.0
2007-06-06 11:00:00,7.91,7.93,7.91,7.92,712400.0,6.2862,6.3021,6.2862,6.2942,712400.0
2007-06-06 11:30:00,7.92,7.93,7.9,7.92,718800.0,6.2942,6.3021,6.2783,6.2942,718800.0
2007-06-06 12:00:00,7.92,7.93,7.9,7.92,720000.0,6.2942,6.3021,6.2783,6.2942,720000.0
2007-06-06 12:30:00,7.92,7.92,7.88,7.89,287200.0,6.2942,6.2942,6.2624,6.2703,287200.0
2007-06-06 13:00:00,7.89,7.9,7.85,7.86,606000.0,6.2703,6.2783,6.2386,6.2465,606000.0
2007-06-06 13:30:00,7.87,7.87,7.85,7.87,169600.0,6.2545,6.2545,6.2386,6.2545,169600.0
2007-06-06 14:00:00,7.87,7.87,7.83,7.84,823600.0,6.2545,6.2545,6.2227,6.2306,823600.0
2007-06-06 14:30:00,7.84,7.86,7.83,7.86,785600.0,6.2306,6.2465,6.2227,6.2465,785600.0
2007-06-06 15:00:00,7.86,7.89,7.85,7.87,684400.0,6.2465,6.2703,6.2386,6.2545,684400.0
2007-06-06 15:30:00,7.87,7.89,7.85,7.85,1663200.0,6.2545,6.2703,6.2386,6.2386,1663200.0
2007-06-07 09:30:00,7.81,7.88,7.81,7.87,804400.0,6.2068,6.2624,6.2068,6.2545,804400.0
2007-06-07 10:00:00,7.87,7.89,7.8,7.8,651200.0,6.2545,6.2703,6.1988,6.1988,651200.0
2007-06-07 10:30:00,7.81,7.86,7.81,7.85,303600.0,6.2068,6.2465,6.2068,6.2386,303600.0
2007-06-07 11:00:00,7.85,7.85,7.79,7.81,398800.0,6.2386,6.2386,6.1909,6.2068,398800.0
2007-06-07 11:30:00,7.81,7.82,7.8,7.81,269200.0,6.2068,6.2147,6.1988,6.2068,269200.0
2007-06-07 12:00:00,7.81,7.83,7.8,7.82,268400.0,6.2068,6.2227,6.1988,6.2147,268400.0
2007-06-07 12:30:00,7.82,7.82,7.77,7.77,375600.0,6.2147,6.2147,6.175,6.175,375600.0
2007-06-07 13:00:00,7.78,7.78,7.75,7.76,264800.0,6.1829,6.1829,6.1591,6.167,264800.0
2007-06-07 13:30:00,7.76,7.76,7.72,7.75,421200.0,6.167,6.167,6.1352,6.1591,421200.0
2007-06-07 14:00:00,7.75,7.75,7.73,7.73,481600.0,6.1591,6.1591,6.1432,6.1432,481600.0
2007-06-07 14:30:00,7.73,7.77,7.71,7.76,1210000.0,6.1432,6.175,6.1273,6.167,1210000.0
2007-06-07 15:00:00,7.76,7.8,7.75,7.77,653200.0,6.167,6.1988,6.1591,6.175,653200.0
2007-06-07 15:30:00,7.77,7.8,7.76,7.79,1986000.0,6.175,6.1988,6.167,6.1909,1986000.0
2007-06-08 09:30:00,7.75,7.79,7.73,7.76,533600.0,6.1591,6.1909,6.1432,6.167,533600.0
2007-06-08 10:00:00,7.76,7.82,7.74,7.82,377600.0,6.167,6.2147,6.1511,6.2147,377600.0
2007-06-08 10:30:00,7.82,7.83,7.8,7.82,330000.0,6.2147,6.2227,6.1988,6.2147,330000.0
2007-06-08 11:00:00,7.82,7.82,7.78,7.79,251600.0,6.2147,6.2147,6.1829,6.1909,251600.0
2007-06-08 11:30:00,7.8,7.82,7.79,7.81,158000.0,6.1988,6.2147,6.1909,6.2068,158000.0
2007-06-08 12:00:00,7.81,7.82,7.79,7.82,279200.0,6.2068,6.2147,6.1909,6.2147,279200.0
2007-06-08 12:30:00,7.82,7.83,7.8,7.82,189600.0,6.2147,6.2227,6.1988,6.2147,189600.0
2007-06-08 13:00:00,7.82,7.82,7.79,7.79,126800.0,6.2147,6.2147,6.1909,6.1909,126800.0
2007-06-08 13:30:00,7.79,7.83,7.78,7.81,213200.0,6.1909,6.2227,6.1829,6.2068,213200.0
2007-06-08 14:00:00,7.81,7.86,7.81,7.83,406800.0,6.2068,6.2465,6.2068,6.2227,406800.0
2007-06-08 14:30:00,7.83,7.84,7.79,7.82,321600.0,6.2227,6.2306,6.1909,6.2147,321600.0
2007-06-08 15:00:00,7.82,7.84,7.81,7.81,288400.0,6.2147,6.2306,6.2068,6.2068,288400.0
2007-06-08 15:30:00,7.81,7.84,7.78,7.83,797600.0,6.2068,6.2306,6.1829,6.2227,797600.0
2007-06-11 09:30:00,7.84,7.84,7.72,7.76,507600.0,6.2306,6.2306,6.1352,6.167,507600.0
2007-06-11 10:00:00,7.76,7.77,7.7,7.75,942800.0,6.167,6.175,6.1194,6.1591,942800.0
2007-06-11 10:30:00,7.75,7.76,7.72,7.74,317600.0,6.1591,6.167,6.1352,6.1511,317600.0
2007-06-11 11:00:00,7.75,7.75,7.74,7.74,336800.0,6.1591,6.1591,6.1511,6.1511,336800.0
2007-06-11 11:30:00,7.74,7.78,7.74,7.76,362000.0,6.1511,6.1829,6.1511,6.167,362000.0
2007-06-11 12:00:00,7.76,7.77,7.75,7.75,145600.0,6.167,6.175,6.1591,6.1591,145600.0
2007-06-11 12:30:00,7.75,7.8,7.75,7.79,193600.0,6.1591,6.1988,6.1591,6.1909,193600.0
2007-06-11 13:00:00,7.79,7.79,7.78,7.78,173200.0,6.1909,6.1909,6.1829,6.1829,173200.0
2007-06-11 13:30:00,7.78,7.78,7.76,7.76,248000.0,6.1829,6.1829,6.167,6.167,248000.0
2007-06-11 14:00:00,7.76,7.79,7.76,7.78,206400.0,6.167,6.1909,6.167,6.1829,206400.0
2007-06-11 14:30:00,7.78,7.8,7.78,7.79,312000.0,6.1829,6.1988,6.1829,6.1909,312000.0
2007-06-11 15:00:00,7.79,7.8,7.79,7.79,445600.0,6.1909,6.1988,6.1909,6.1909,445600.0
2007-06-11 15:30:00,7.79,7.8,7.77,7.79,577200.0,6.1909,6.1988,6.175,6.1909,577200.0
2007-06-12 09:30:00,7.73,7.76,7.71,7.75,495600.0,6.1432,6.167,6.1273,6.1591,495600.0
2007-06-12 10:00:00,7.75,7.77,7.68,7.69,600400.0,6.1591,6.175,6.1035,6.1114,600400.0
2007-06-12 10:30:00,7.69,7.73,7.69,7.7,338800.0,6.1114,6.1432,6.1114,6.1194,338800.0
2007-06-12 11:00:00,7.7,7.74,7.68,7.73,311200.0,6.1194,6.1511,6.1035,6.1432,311200.0
2007-06-12 11:30:00,7.73,7.75,7.73,7.74,230400.0,6.1432,6.1591,6.1432,6.1511,230400.0
2007-06-12 12:00:00,7.75,7.75,7.72,7.72,303600.0,6.1591,6.1591,6.1352,6.1352,303600.0
2007-06-12 12:30:00,7.72,7.73,7.71,7.72,323600.0,6.1352,6.1432,6.1273,6.1352,323600.0
2007-06-12 13:00:00,7.72,7.73,7.68,7.69,560400.0,6.1352,6.1432,6.1035,6.1114,560400.0
2007-06-12 13:30:00,7.7,7.71,7.68,7.71,929200.0,6.1194,6.1273,6.1035,6.1273,929200.0
2007-06-12 14:00:00,7.71,7.72,7.7,7.71,962800.0,6.1273,6.1352,6.1194,6.1273,962800.0
2007-06-12 14:30:00,7.7,7.71,7.68,7.7,673200.0,6.1194,6.1273,6.1035,6.1194,673200.0
2007-06-12 15:00:00,7.7,7.7,7.66,7.68,1242000.0,6.1194,6.1194,6.0876,6.1035,1242000.0
2007-06-12 15:30:00,7.68,7.68,7.65,7.68,1280800.0,6.1035,6.1035,6.0796,6.1035,1280800.0
2007-06-13 09:30:00,7.69,7.77,7.66,7.74,460000.0,6.1114,6.175,6.0876,6.1511,460000.0
2007-06-13 10:00:00,7.74,7.81,7.72,7.79,525200.0,6.1511,6.2068,6.1352,6.1909,525200.0
2007-06-13 10:30:00,7.78,7.79,7.75,7.77,308000.0,6.1829,6.1909,6.1591,6.175,308000.0
2007-06-13 11:00:00,7.77,7.78,7.74,7.76,258400.0,6.175,6.1829,6.1511,6.167,258400.0
2007-06-13 11:30:00,7.76,7.79,7.76,7.78,144400.0,6.167,6.1909,6.167,6.1829,144400.0
2007-06-13 12:00:00,7.78,7.79,7.76,7.77,156800.0,6.1829,6.1909,6.167,6.175,156800.0
2007-06-13 12:30:00,7.77,7.79,7.77,7.78,240000.0,6.175,6.1909,6.175,6.1829,240000.0
2007-06-13 13:00:00,7.78,7.78,7.76,7.77,423600.0,6.1829,6.1829,6.167,6.175,423600.0
2007-06-13 13:30:00,7.76,7.78,7.76,7.77,340800.0,6.167,6.1829,6.167,6.175,340800.0
2007-06-13 14:00:00,7.77,7.81,7.77,7.81,326000.0,6.175,6.2068,6.175,6.2068,326000.0
2007-06-13 14:30:00,7.81,7.83,7.79,7.83,454800.0,6.2068,6.2227,6.1909,6.2227,454800.0
2007-06-13 15:00:00,7.83,7.83,7.8,7.8,444000.0,6.2227,6.2227,6.1988,6.1988,444000.0
2007-06-13 15:30:00,7.8,7.82,7.8,7.82,767600.0,6.1988,6.2147,6.1988,6.2147,767600.0
2007-06-14 09:30:00,7.8,7.86,7.76,7.86,306400.0,6.2138,6.2616,6.1819,6.2616,306400.0
2007-06-14 10:00:00,7.86,7.86,7.79,7.82,339600.0,6.2616,6.2616,6.2058,6.2297,339600.0
2007-06-14 10:30:00,7.82,7.85,7.81,7.81,296800.0,6.2297,6.2536,6.2217,6.2217,296800.0
2007-06-14 11:00:00,7.81,7.82,7.78,7.79,211600.0,6.2217,6.2297,6.1978,6.2058,211600.0
2007-06-14 11:30:00,7.79,7.8,7.76,7.78,234800.0,6.2058,6.2138,6.1819,6.1978,234800.0
2007-06-14 12:00:00,7.78,7.78,7.75,7.75,284000.0,6.1978,6.1978,6.1739,6.1739,284000.0
2007-06-14 12:30:00,7.75,7.76,7.74,7.74,227600.0,6.1739,6.1819,6.166,6.166,227600.0
2007-06-14 13:00:00,7.74,7.74,7.7,7.7,458400.0,6.166,6.166,6.1341,6.1341,458400.0
2007-06-14 13:30:00,7.7,7.73,7.7,7.72,309600.0,6.1341,6.158,6.1341,6.15,309600.0
2007-06-14 14:00:00,7.72,7.73,7.7,7.72,257600.0,6.15,6.158,6.1341,6.15,257600.0
2007-06-14 14:30:00,7.72,7.75,7.72,7.74,206800.0,6.15,6.1739,6.15,6.166,206800.0
2007-06-14 15:00:00,7.74,7.77,7.73,7.76,284000.0,6.166,6.1899,6.158,6.1819,284000.0
2007-06-14 15:30:00,7.76,7.79,7.75,7.78,842000.0,6.1819,6.2058,6.1739,6.1978,842000.0
2007-06-15 09:30:00,7.86,7.89,7.83,7.83,3080000.0,6.2616,6.2855,6.2377,6.2377,3080000.0
2007-06-15 10:00:00,7.83,7.87,7.82,7.87,317600.0,6.2377,6.2695,6.2297,6.2695,317600.0
2007-06-15 10:30:00,7.87,7.9,7.87,7.88,484400.0,6.2695,6.2934,6.2695,6.2775,484400.0
2007-06-15 11:00:00,7.88,7.89,7.85,7.85,172800.0,6.2775,6.2855,6.2536,6.2536,172800.0
2007-06-15 11:30:00,7.85,7.86,7.82,7.85,176800.0,6.2536,6.2616,6.2297,6.2536,176800.0
2007-06-15 12:00:00,7.85,7.86,7.81,7.82,267600.0,6.2536,6.2616,6.2217,6.2297,267600.0
2007-06-15 12:30:00,7.82,7.83,7.81,7.83,144800.0,6.2297,6.2377,6.2217,6.2377,144800.0
2007-06-15 13:00:00,7.83,7.83,7.8,7.81,252800.0,6.2377,6.2377,6.2138,6.2217,252800.0
2007-06-15 13:30:00,7.81,7.85,7.77,7.84,225200.0,6.2217,6.2536,6.1899,6.2456,225200.0
2007-06-15 14:00:00,7.84,7.85,7.83,7.84,198400.0,6.2456,6.2536,6.2377,6.2456,198400.0
2007-06-15 14:30:00,7.84,7.86,7.84,7.86,228800.0,6.2456,6.2616,6.2456,6.2616,228800.0
2007-06-15 15:00:00,7.85,7.87,7.83,7.83,294000.0,6.2536,6.2695,6.2377,6.2377,294000.0
2007-06-15 15:30:00,7.83,7.84,7.79,7.8,668400.0,6.2377,6.2456,6.2058,6.2138,668400.0
2007-06-18 09:30:00,7.8,7.89,7.8,7.88,422000.0,6.2138,6.2855,6.2138,6.2775,422000.0
2007-06-18 10:00:00,7.88,7.9,7.85,7.87,1016800.0,6.2775,6.2934,6.2536,6.2695,1016800.0
2007-06-18 10:30:00,7.87,7.88,7.85,7.86,280800.0,6.2695,6.2775,6.2536,6.2616,280800.0
2007-06-18 11:00:00,7.86,7.87,7.84,7.87,283200.0,6.2616,6.2695,6.2456,6.2695,283200.0
2007-06-18 11:30:00,7.87,7.87,7.83,7.84,344000.0,6.2695,6.2695,6.2377,6.2456,344000.0
2007-06-18 12:00:00,7.84,7.86,7.83,7.85,207200.0,6.2456,6.2616,6.2377,6.2536,207200.0
2007-06-18 12:30:00,7.85,7.89,7.85,7.88,316000.0,6.2536,6.2855,6.2536,6.2775,316000.0
2007-06-18 13:00:00,7.88,7.89,7.87,7.88,275200.0,6.2775,6.2855,6.2695,6.2775,275200.0
2007-06-18 13:30:00,7.88,7.89,7.86,7.87,238800.0,6.2775,6.2855,6.2616,6.2695,238800.0
2007-06-18 14:00:00,7.87,7.9,7.87,7.89,511600.0,6.2695,6.2934,6.2695,6.2855,511600.0
2007-06-18 14:30:00,7.89,7.91,7.88,7.88,544800.0,6.2855,6.3014,6.2775,6.2775,544800.0
2007-06-18 15:00:00,7.88,7.9,7.86,7.87,416000.0,6.2775,6.2934,6.2616,6.2695,416000.0
2007-06-18 15:30:00,7.88,7.89,7.86,7.86,798000.0,6.2775,6.2855,6.2616,6.2616,798000.0
2007-06-19 09:30:00,7.85,7.85,7.74,7.75,495200.0,6.2536,6.2536,6.166,6.1739,495200.0
2007-06-19 10:00:00,7.75,7.77,7.74,7.77,265600.0,6.1739,6.1899,6.166,6.1899,265600.0
2007-06-19 10:30:00,7.77,7.8,7.76,7.76,382000.0,6.1899,6.2138,6.1819,6.1819,382000.0
2007-06-19 11:00:00,7.76,7.77,7.74,7.74,193200.0,6.1819,6.1899,6.166,6.166,193200.0
2007-06-19 11:30:00,7.74,7.76,7.74,7.76,174000.0,6.166,6.1819,6.166,6.1819,174000.0
2007-06-19 12:00:00,7.76,7.79,7.76,7.76,266000.0,6.1819,6.2058,6.1819,6.1819,266000.0
2007-06-19 12:30:00,7.76,7.78,7.75,7.78,226800.0,6.1819,6.1978,6.1739,6.1978,226800.0
2007-06-19 13:00:00,7.78,7.81,7.78,7.8,205600.0,6.1978,6.2217,6.1978,6.2138,205600.0
2007-06-19 13:30:00,7.8,7.81,7.78,7.79,239600.0,6.2138,6.2217,6.1978,6.2058,239600.0
2007-06-19 14:00:00,7.79,7.8,7.76,7.8,220000.0,6.2058,6.2138,6.1819,6.2138,220000.0
2007-06-19 14:30:00,7.8,7.81,7.79,7.8,300400.0,6.2138,6.2217,6.2058,6.2138,300400.0
2007-06-19 15:00:00,7.8,7.83,7.8,7.82,232400.0,6.2138,6.2377,6.2138,6.2297,232400.0
2007-06-19 15:30:00,7.82,7.84,7.81,7.82,846800.0,6.2297,6.2456,6.2217,6.2297,846800.0
2007-06-20 09:30:00,7.85,7.88,7.83,7.84,516000.0,6.2536,6.2775,6.2377,6.2456,516000.0
2007-06-20 10:00:00,7.84,7.9,7.84,7.9,1124800.0,6.2456,6.2934,6.2456,6.2934,1124800.0
2007-06-20 10:30:00,7.9,7.94,7.89,7.93,733600.0,6.2934,6.3253,6.2855,6.3173,733600.0
2007-06-20 11:00:00,7.93,7.95,7.92,7.93,483600.0,6.3173,6.3333,6.3094,6.3173,483600.0
2007-06-20 11:30:00,7.93,7.93,7.9,7.92,246800.0,6.3173,6.3173,6.2934,6.3094,246800.0
2007-06-20 12:00:00,7.91,7.92,7.9,7.91,348400.0,6.3014,6.3094,6.2934,6.3014,348400.0
2007-06-20 12:30:00,7.91,7.92,7.9,7.91,167600.0,6.3014,6.3094,6.2934,6.3014,167600.0
2007-06-20 13:00:00,7.92,7.93,7.91,7.91,331600.0,6.3094,6.3173,6.3014,6.3014,331600.0
2007-06-20 13:30:00,7.91,7.93,7.91,7.92,301600.0,6.3014,6.3173,6.3014,6.3094,301600.0
2007-06-20 14:00:00,7.92,7.93,7.9,7.91,369600.0,6.3094,6.3173,6.2934,6.3014,369600.0
2007-06-20 14:30:00,7.91,7.91,7.88,7.88,504000.0,6.3014,6.3014,6.2775,6.2775,504000.0
2007-06-20 15:00:00,7.88,7.89,7.86,7.88,572800.0,6.2775,6.2855,6.2616,6.2775,572800.0
2007-06-20 15:30:00,7.88,7.88,7.84,7.85,1205200.0,6.2775,6.2775,6.2456,6.2536,1205200.0
2007-06-21 09:30:00,7.84,7.84,7.75,7.75,694400.0,6.2456,6.2456,6.1739,6.1739,694400.0
2007-06-21 10:00:00,7.75,7.81,7.72,7.79,614000.0,6.1739,6.2217,6.15,6.2058,614000.0
2007-06-21 10:30:00,7.79,7.86,7.78,7.84,391600.0,6.2058,6.2616,6.1978,6.2456,391600.0
2007-06-21 11:00:00,7.84,7.85,7.81,7.83,274000.0,6.2456,6.2536,6.2217,6.2377,274000.0
2007-06-21 11:30:00,7.83,7.83,7.78,7.8,281600.0,6.2377,6.2377,6.1978,6.2138,281600.0
2007-06-21 12:00:00,7.8,7.85,7.8,7.83,400000.0,6.2138,6.2536,6.2138,6.2377,400000.0
2007-06-21 12:30:00,7.83,7.83,7.79,7.83,334000.0,6.2377,6.2377,6.2058,6.2377,334000.0
2007-06-21 13:00:00,7.83,7.89,7.83,7.88,285200.0,6.2377,6.2855,6.2377,6.2775,285200.0
2007-06-21 13:30:00,7.89,7.91,7.88,7.9,599200.0,6.2855,6.3014,6.2775,6.2934,599200.0
2007-06-21 14:00:00,7.9,7.91,7.85,7.86,266800.0,6.2934,6.3014,6.2536,6.2616,266800.0
2007-06-21 14:30:00,7.86,7.87,7.83,7.85,553200.0,6.2616,6.2695,6.2377,6.2536,553200.0
2007-06-21 15:00:00,7.85,7.88,7.83,7.83,524400.0,6.2536,6.2775,6.2377,6.2377,524400.0
2007-06-21 15:30:00,7.83,7.86,7.83,7.85,602800.0,6.2377,6.2616,6.2377,6.2536,602800.0
2007-06-22 09:30:00,7.84,7.84,7.78,7.81,432000.0,6.2456,6.2456,6.1978,6.2217,432000.0
2007-06-22 10:00:00,7.81,7.85,7.79,7.82,364000.0,6.2217,6.2536,6.2058,6.2297,364000.0
2007-06-22 10:30:00,7.82,7.86,7.81,7.84,329600.0,6.2297,6.2616,6.2217,6.2456,329600.0
2007-06-22 11:00:00,7.84,7.85,7.83,7.83,211200.0,6.2456,6.2536,6.2377,6.2377,211200.0
2007-06-22 11:30:00,7.83,7.85,7.8,7.85,357600.0,6.2377,6.2536,6.2138,6.2536,357600.0
2007-06-22 12:00:00,7.84,7.86,7.8,7.81,437200.0,6.2456,6.2616,6.2138,6.2217,437200.0
2007-06-22 12:30:00,7.81,7.84,7.8,7.83,582800.0,6.2217,6.2456,6.2138,6.2377,582800.0
2007-06-22 13:00:00,7.83,7.87,7.82,7.86,580400.0,6.2377,6.2695,6.2297,6.2616,580400.0
2007-06-22 13:30:00,7.86,7.87,7.85,7.85,235200.0,6.2616,6.2695,6.2536,6.2536,235200.0
2007-06-22 14:00:00,7.85,7.87,7.84,7.87,325200.0,6.2536,6.2695,6.2456,6.2695,325200.0
2007-06-22 14:30:00,7.87,7.87,7.85,7.87,408400.0,6.2695,6.2695,6.2536,6.2695,408400.0
2007-06-22 15:00:00,7.87,7.87,7.85,7.85,447600.0,6.2695,6.2695,6.2536,6.2536,447600.0
2007-06-22 15:30:00,7.85,7.87,7.81,7.84,1809600.0,6.2536,6.2695,6.2217,6.2456,1809600.0
2007-06-25 09:30:00,7.83,7.85,7.79,7.81,553600.0,6.2377,6.2536,6.2058,6.2217,553600.0
2007-06-25 10:00:00,7.81,7.87,7.81,7.86,623600.0,6.2217,6.2695,6.2217,6.2616,623600.0
2007-06-25 10:30:00,7.86,7.88,7.83,7.83,442400.0,6.2616,6.2775,6.2377,6.2377,442400.0
2007-06-25 11:00:00,7.84,7.85,7.81,7.82,382400.0,6.2456,6.2536,6.2217,6.2297,382400.0
2007-06-25 11:30:00,7.82,7.85,7.82,7.83,344000.0,6.2297,6.2536,6.2297,6.2377,344000.0
2007-06-25 12:00:00,7.83,7.86,7.82,7.83,326800.0,6.2377,6.2616,6.2297,6.2377,326800.0
2007-06-25 12:30:00,7.83,7.84,7.81,7.81,210000.0,6.2377,6.2456,6.2217,6.2217,210000.0
2007-06-25 13:00:00,7.81,7.82,7.81,7.81,213200.0,6.2217,6.2297,6.2217,6.2217,213200.0
2007-06-25 13:30:00,7.81,7.83,7.81,7.81,354000.0,6.2217,6.2377,6.2217,6.2217,354000.0
2007-06-25 14:00:00,7.81,7.82,7.8,7.81,469600.0,6.2217,6.2297,6.2138,6.2217,469600.0
2007-06-25 14:30:00,7.81,7.82,7.78,7.79,941600.0,6.2217,6.2297,6.1978,6.2058,941600.0
2007-06-25 15:00:00,7.79,7.83,7.76,7.77,528400.0,6.2058,6.2377,6.1819,6.1899,528400.0
2007-06-25 15:30:00,7.77,7.79,7.73,7.75,919600.0,6.1899,6.2058,6.158,6.1739,919600.0
2007-06-26 09:30:00,7.82,7.82,7.76,7.8,336400.0,6.2297,6.2297,6.1819,6.2138,336400.0
2007-06-26 10:00:00,7.81,7.83,7.75,7.76,526000.0,6.2217,6.2377,6.1739,6.1819,526000.0
2007-06-26 10:30:00,7.77,7.8,7.75,7.76,407600.0,6.1899,6.2138,6.1739,6.1819,407600.0
2007-06-26 11:00:00,7.76,7.78,7.74,7.75,223600.0,6.1819,6.1978,6.166,6.1739,223600.0
2007-06-26 11:30:00,7.75,7.77,7.75,7.77,327200.0,6.1739,6.1899,6.1739,6.1899,327200.0
2007-06-26 12:00:00,7.77,7.78,7.75,7.77,378000.0,6.1899,6.1978,6.1739,6.1899,378000.0
2007-06-26 12:30:00,7.77,7.77,7.73,7.74,226800.0,6.1899,6.1899,6.158,6.166,226800.0
2007-06-26 13:00:00,7.74,7.76,7.74,7.75,233200.0,6.166,6.1819,6.166,6.1739,233200.0
2007-06-26 13:30:00,7.75,7.75,7.73,7.74,424800.0,6.1739,6.1739,6.158,6.166,424800.0
2007-06-26 14:00:00,7.74,7.75,7.71,7.72,388800.0,6.166,6.1739,6.1421,6.15,388800.0
2007-06-26 14:30:00,7.72,7.74,7.71,7.72,362800.0,6.15,6.166,6.1421,6.15,362800.0
2007-06-26 15:00:00,7.72,7.73,7.7,7.7,549600.0,6.15,6.158,6.1341,6.1341,549600.0
2007-06-26 15:30:00,7.7,7.71,7.69,7.69,816800.0,6.1341,6.1421,6.1261,6.1261,816800.0
2007-06-27 09:30:00,7.67,7.7,7.64,7.67,487200.0,6.1102,6.1341,6.0863,6.1102,487200.0
2007-06-27 10:00:00,7.67,7.68,7.65,7.66,445200.0,6.1102,6.1182,6.0943,6.1022,445200.0
2007-06-27 10:30:00,7.66,7.7,7.66,7.69,367600.0,6.1022,6.1341,6.1022,6.1261,367600.0
2007-06-27 11:00:00,7.69,7.72,7.68,7.71,314800.0,6.1261,6.15,6.1182,6.1421,314800.0
2007-06-27 11:30:00,7.71,7.72,7.7,7.71,390000.0,6.1421,6.15,6.1341,6.1421,390000.0
2007-06-27 12:00:00,7.71,7.75,7.69,7.71,298400.0,6.1421,6.1739,6.1261,6.1421,298400.0
2007-06-27 12:30:00,7.7,7.71,7.7,7.7,204400.0,6.1341,6.1421,6.1341,6.1341,204400.0
2007-06-27 13:00:00,7.7,7.73,7.7,7.72,363600.0,6.1341,6.158,6.1341,6.15,363600.0
2007-06-27 13:30:00,7.72,7.74,7.71,7.73,430400.0,6.15,6.166,6.1421,6.158,430400.0
2007-06-27 14:00:00,7.73,7.74,7.72,7.73,757200.0,6.158,6.166,6.15,6.158,757200.0
2007-06-27 14:30:00,7.73,7.74,7.72,7.74,582800.0,6.158,6.166,6.15,6.166,582800.0
2007-06-27 15:00:00,7.74,7.75,7.73,7.73,712800.0,6.166,6.1739,6.158,6.158,712800.0
2007-06-27 15:30:00,7.73,7.75,7.73,7.75,1166400.0,6.158,6.1739,6.158,6.1739,1166400.0
2007-06-28 09:30:00,7.74,7.75,7.71,7.72,470800.0,6.166,6.1739,6.1421,6.15,470800.0
2007-06-28 10:00:00,7.72,7.74,7.71,7.73,571600.0,6.15,6.166,6.1421,6.158,571600.0
2007-06-28 10:30:00,7.73,7.73,7.71,7.72,315600.0,6.158,6.158,6.1421,6.15,315600.0
2007-06-28 11:00:00,7.73,7.73,7.72,7.73,174400.0,6.158,6.158,6.15,6.158,174400.0
2007-06-28 11:30:00,7.73,7.74,7.72,7.73,205600.0,6.158,6.166,6.15,6.158,205600.0
2007-06-28 12:00:00,7.73,7.74,7.73,7.74,158400.0,6.158,6.166,6.158,6.166,158400.0
2007-06-28 12:30:00,7.74,7.74,7.74,7.74,1034400.0,6.166,6.166,6.166,6.166,1034400.0
2007-06-28 13:00:00,7.74,7.77,7.74,7.77,264000.0,6.166,6.1899,6.166,6.1899,264000.0
2007-06-28 13:30:00,7.77,7.77,7.75,7.76,131600.0,6.1899,6.1899,6.1739,6.1819,131600.0
2007-06-28 14:00:00,7.76,7.79,7.74,7.78,278800.0,6.1819,6.2058,6.166,6.1978,278800.0
2007-06-28 14:30:00,7.78,7.78,7.75,7.75,516400.0,6.1978,6.1978,6.1739,6.1739,516400.0
2007-06-28 15:00:00,7.75,7.75,7.73,7.75,429600.0,6.1739,6.1739,6.158,6.1739,429600.0
2007-06-28 15:30:00,7.75,7.76,7.72,7.72,487200.0,6.1739,6.1819,6.15,6.15,487200.0
2007-06-29 09:30:00,7.75,7.75,7.69,7.7,370000.0,6.1739,6.1739,6.1261,6.1341,370000.0
2007-06-29 10:00:00,7.7,7.76,7.7,7.73,274400.0,6.1341,6.1819,6.1341,6.158,274400.0
2007-06-29 10:30:00,7.74,7.76,7.73,7.74,104400.0,6.166,6.1819,6.158,6.166,104400.0
2007-06-29 11:00:00,7.74,7.75,7.72,7.74,158800.0,6.166,6.1739,6.15,6.166,158800.0
2007-06-29 11:30:00,7.74,7.74,7.72,7.73,232400.0,6.166,6.166,6.15,6.158,232400.0
2007-06-29 12:00:00,7.73,7.74,7.7,7.71,117200.0,6.158,6.166,6.1341,6.1421,117200.0
2007-06-29 12:30:00,7.71,7.73,7.68,7.73,210800.0,6.1421,6.158,6.1182,6.158,210800.0
2007-06-29 13:00:00,7.73,7.75,7.72,7.74,238400.0,6.158,6.1739,6.15,6.166,238400.0
2007-06-29 13:30:00,7.74,7.74,7.7,7.71,212400.0,6.166,6.166,6.1341,6.1421,212400.0
2007-06-29 14:00:00,7.71,7.72,7.68,7.71,405600.0,6.1421,6.15,6.1182,6.1421,405600.0
2007-06-29 14:30:00,7.71,7.72,7.69,7.7,312800.0,6.1421,6.15,6.1261,6.1341,312800.0
2007-06-29 15:00:00,7.7,7.71,7.67,7.68,700000.0,6.1341,6.1421,6.1102,6.1182,700000.0
2007-06-29 15:30:00,7.68,7.71,7.67,7.7,609200.0,6.1182,6.1421,6.1102,6.1341,609200.0
2007-07-02 09:30:00,7.71,7.77,7.71,7.72,418800.0,6.1421,6.1899,6.1421,6.15,418800.0
2007-07-02 10:00:00,7.72,7.75,7.72,7.75,235600.0,6.15,6.1739,6.15,6.1739,235600.0
2007-07-02 10:30:00,7.75,7.77,7.73,7.74,261600.0,6.1739,6.1899,6.158,6.166,261600.0
2007-07-02 11:00:00,7.74,7.76,7.74,7.75,283600.0,6.166,6.1819,6.166,6.1739,283600.0
2007-07-02 11:30:00,7.74,7.75,7.73,7.73,138400.0,6.166,6.1739,6.158,6.158,138400.0
2007-07-02 12:00:00,7.73,7.74,7.7,7.71,356800.0,6.158,6.166,6.1341,6.1421,356800.0
2007-07-02 12:30:00,7.71,7.71,7.67,7.68,184800.0,6.1421,6.1421,6.1102,6.1182,184800.0
2007-07-02 13:00:00,7.68,7.7,7.68,7.68,222000.0,6.1182,6.1341,6.1182,6.1182,222000.0
2007-07-02 13:30:00,7.68,7.71,7.68,7.7,208000.0,6.1182,6.1421,6.1182,6.1341,208000.0
2007-07-02 14:00:00,7.7,7.71,7.68,7.68,184800.0,6.1341,6.1421,6.1182,6.1182,184800.0
2007-07-02 14:30:00,7.68,7.7,7.68,7.68,215600.0,6.1182,6.1341,6.1182,6.1182,215600.0
2007-07-02 15:00:00,7.69,7.7,7.68,7.69,169600.0,6.1261,6.1341,6.1182,6.1261,169600.0
2007-07-02 15:30:00,7.7,7.7,7.68,7.69,439600.0,6.1341,6.1341,6.1182,6.1261,439600.0
2007-07-03 09:30:00,7.7,7.8,7.7,7.76,512000.0,6.1341,6.2138,6.1341,6.1819,512000.0
2007-07-03 10:00:00,7.76,7.76,7.72,7.73,310000.0,6.1819,6.1819,6.15,6.158,310000.0
2007-07-03 10:30:00,7.73,7.73,7.71,7.71,124400.0,6.158,6.158,6.1421,6.1421,124400.0
2007-07-03 11:00:00,7.71,7.73,7.7,7.73,176800.0,6.1421,6.158,6.1341,6.158,176800.0
2007-07-03 11:30:00,7.73,7.74,7.71,7.74,140000.0,6.158,6.166,6.1421,6.166,140000.0
2007-07-03 12:00:00,7.74,7.74,7.73,7.73,179200.0,6.166,6.166,6.158,6.158,179200.0
2007-07-03 12:30:00,7.73,7.73,7.7,7.7,173600.0,6.158,6.158,6.1341,6.1341,173600.0
2007-07-05 09:30:00,7.7,7.71,7.67,7.7,218400.0,6.1341,6.1421,6.1102,6.1341,218400.0
2007-07-05 10:00:00,7.7,7.72,7.68,7.68,225200.0,6.1341,6.15,6.1182,6.1182,225200.0
2007-07-05 10:30:00,7.68,7.72,7.68,7.71,192800.0,6.1182,6.15,6.1182,6.1421,192800.0
2007-07-05 11:00:00,7.71,7.71,7.68,7.68,209600.0,6.1421,6.1421,6.1182,6.1182,209600.0
2007-07-05 11:30:00,7.68,7.68,7.67,7.68,266000.0,6.1182,6.1182,6.1102,6.1182,266000.0
2007-07-05 12:00:00,7.68,7.7,7.68,7.68,144400.0,6.1182,6.1341,6.1182,6.1182,144400.0
2007-07-05 12:30:00,7.68,7.68,7.66,7.68,109600.0,6.1182,6.1182,6.1022,6.1182,109600.0
2007-07-05 13:00:00,7.67,7.69,7.67,7.69,74800.0,6.1102,6.1261,6.1102,6.1261,74800.0
2007-07-05 13:30:00,7.69,7.7,7.68,7.69,97600.0,6.1261,6.1341,6.1182,6.1261,97600.0
2007-07-05 14:00:00,7.69,7.71,7.69,7.71,134000.0,6.1261,6.1421,6.1261,6.1421,134000.0
2007-07-05 14:30:00,7.7,7.72,7.7,7.72,149200.0,6.1341,6.15,6.1341,6.15,149200.0
2007-07-05 15:00:00,7.72,7.72,7.71,7.72,273200.0,6.15,6.15,6.1421,6.15,273200.0
2007-07-05 15:30:00,7.72,7.74,7.72,7.74,364400.0,6.15,6.166,6.15,6.166,364400.0
2007-07-06 09:30:00,7.74,7.74,7.68,7.69,241200.0,6.166,6.166,6.1182,6.1261,241200.0
2007-07-06 10:00:00,7.69,7.77,7.68,7.77,258800.0,6.1261,6.1899,6.1182,6.1899,258800.0
2007-07-06 10:30:00,7.77,7.8,7.77,7.8,245200.0,6.1899,6.2138,6.1899,6.2138,245200.0
2007-07-06 11:00:00,7.8,7.82,7.79,7.82,252000.0,6.2138,6.2297,6.2058,6.2297,252000.0
2007-07-06 11:30:00,7.82,7.82,7.8,7.81,218400.0,6.2297,6.2297,6.2138,6.2217,218400.0
2007-07-06 12:00:00,7.81,7.81,7.76,7.77,189200.0,6.2217,6.2217,6.1819,6.1899,189200.0
2007-07-06 12:30:00,7.78,7.79,7.77,7.79,72400.0,6.1978,6.2058,6.1899,6.2058,72400.0
2007-07-06 13:00:00,7.79,7.79,7.77,7.78,71200.0,6.2058,6.2058,6.1899,6.1978,71200.0
2007-07-06 13:30:00,7.78,7.81,7.78,7.8,112800.0,6.1978,6.2217,6.1978,6.2138,112800.0
2007-07-06 14:00:00,7.8,7.81,7.8,7.8,135200.0,6.2138,6.2217,6.2138,6.2138,135200.0
2007-07-06 14:30:00,7.8,7.8,7.79,7.8,214000.0,6.2138,6.2138,6.2058,6.2138,214000.0
2007-07-06 15:00:00,7.8,7.8,7.79,7.8,175200.0,6.2138,6.2138,6.2058,6.2138,175200.0
2007-07-06 15:30:00,7.8,7.8,7.78,7.78,414400.0,6.2138,6.2138,6.1978,6.1978,414400.0
2007-07-09 09:30:00,7.75,7.78,7.63,7.64,990800.0,6.1739,6.1978,6.0783,6.0863,990800.0
2007-07-09 10:00:00,7.64,7.68,7.63,7.66,322800.0,6.0863,6.1182,6.0783,6.1022,322800.0
2007-07-09 10:30:00,7.66,7.66,7.63,7.64,468400.0,6.1022,6.1022,6.0783,6.0863,468400.0
2007-07-09 11:00:00,7.64,7.67,7.62,7.66,423600.0,6.0863,6.1102,6.0704,6.1022,423600.0
2007-07-09 11:30:00,7.66,7.72,7.66,7.72,876400.0,6.1022,6.15,6.1022,6.15,876400.0
2007-07-09 12:00:00,7.72,7.72,7.69,7.7,238400.0,6.15,6.15,6.1261,6.1341,238400.0
2007-07-09 12:30:00,7.7,7.75,7.7,7.74,553600.0,6.1341,6.1739,6.1341,6.166,553600.0
2007-07-09 13:00:00,7.74,7.79,7.74,7.79,555200.0,6.166,6.2058,6.166,6.2058,555200.0
2007-07-09 13:30:00,7.79,7.79,7.78,7.79,372400.0,6.2058,6.2058,6.1978,6.2058,372400.0
2007-07-09 14:00:00,7.79,7.79,7.75,7.75,150400.0,6.2058,6.2058,6.1739,6.1739,150400.0
2007-07-09 14:30:00,7.75,7.78,7.74,7.76,257200.0,6.1739,6.1978,6.166,6.1819,257200.0
2007-07-09 15:00:00,7.77,7.78,7.75,7.77,378800.0,6.1899,6.1978,6.1739,6.1899,378800.0
2007-07-09 15:30:00,7.76,7.77,7.73,7.74,843600.0,6.1819,6.1899,6.158,6.166,843600.0
2007-07-10 09:30:00,7.72,7.77,7.6,7.63,415200.0,6.15,6.1899,6.0545,6.0783,415200.0
2007-07-10 10:00:00,7.63,7.63,7.61,7.61,420400.0,6.0783,6.0783,6.0624,6.0624,420400.0
2007-07-10 10:30:00,7.62,7.62,7.56,7.57,369600.0,6.0704,6.0704,6.0226,6.0306,369600.0
2007-07-10 11:00:00,7.57,7.61,7.57,7.61,171200.0,6.0306,6.0624,6.0306,6.0624,171200.0
2007-07-10 11:30:00,7.61,7.63,7.61,7.61,219200.0,6.0624,6.0783,6.0624,6.0624,219200.0
2007-07-10 12:00:00,7.61,7.62,7.58,7.6,220800.0,6.0624,6.0704,6.0385,6.0545,220800.0
2007-07-10 12:30:00,7.6,7.62,7.59,7.62,164400.0,6.0545,6.0704,6.0465,6.0704,164400.0
2007-07-10 13:00:00,7.62,7.63,7.59,7.6,214400.0,6.0704,6.0783,6.0465,6.0545,214400.0
2007-07-10 13:30:00,7.6,7.61,7.56,7.58,320800.0,6.0545,6.0624,6.0226,6.0385,320800.0
2007-07-10 14:00:00,7.58,7.59,7.55,7.56,353600.0,6.0385,6.0465,6.0146,6.0226,353600.0
2007-07-10 14:30:00,7.56,7.57,7.55,7.57,440800.0,6.0226,6.0306,6.0146,6.0306,440800.0
2007-07-10 15:00:00,7.57,7.57,7.55,7.57,336400.0,6.0306,6.0306,6.0146,6.0306,336400.0
2007-07-10 15:30:00,7.57,7.58,7.55,7.57,732000.0,6.0306,6.0385,6.0146,6.0306,732000.0
2007-07-11 09:30:00,7.56,7.58,7.5,7.5,505200.0,6.0226,6.0385,5.9748,5.9748,505200.0
2007-07-11 10:00:00,7.5,7.5,7.47,7.47,784000.0,5.9748,5.9748,5.9509,5.9509,784000.0
2007-07-11 10:30:00,7.47,7.5,7.45,7.5,659200.0,5.9509,5.9748,5.935,5.9748,659200.0
2007-07-11 11:00:00,7.5,7.57,7.5,7.56,377600.0,5.9748,6.0306,5.9748,6.0226,377600.0
2007-07-11 11:30:00,7.56,7.56,7.54,7.55,358400.0,6.0226,6.0226,6.0067,6.0146,358400.0
2007-07-11 12:00:00,7.55,7.56,7.5,7.51,394800.0,6.0146,6.0226,5.9748,5.9828,394800.0
2007-07-11 12:30:00,7.5,7.51,7.49,7.49,183200.0,5.9748,5.9828,5.9668,5.9668,183200.0
2007-07-11 13:00:00,7.49,7.5,7.49,7.49,191200.0,5.9668,5.9748,5.9668,5.9668,191200.0
2007-07-11 13:30:00,7.49,7.52,7.49,7.5,341600.0,5.9668,5.9907,5.9668,5.9748,341600.0
2007-07-11 14:00:00,7.5,7.55,7.49,7.54,310400.0,5.9748,6.0146,5.9668,6.0067,310400.0
2007-07-11 14:30:00,7.54,7.54,7.51,7.52,446000.0,6.0067,6.0067,5.9828,5.9907,446000.0
2007-07-11 15:00:00,7.52,7.52,7.51,7.52,392000.0,5.9907,5.9907,5.9828,5.9907,392000.0
2007-07-11 15:30:00,7.52,7.53,7.5,7.52,900400.0,5.9907,5.9987,5.9748,5.9907,900400.0
2007-07-12 09:30:00,7.87,7.92,7.81,7.87,2337600.0,6.2695,6.3094,6.2217,6.2695,2337600.0
2007-07-12 10:00:00,7.87,7.87,7.8,7.82,1172800.0,6.2695,6.2695,6.2138,6.2297,1172800.0
2007-07-12 10:30:00,7.81,7.85,7.81,7.83,731200.0,6.2217,6.2536,6.2217,6.2377,731200.0
2007-07-12 11:00:00,7.83,7.88,7.83,7.86,782400.0,6.2377,6.2775,6.2377,6.2616,782400.0
2007-07-12 11:30:00,7.86,7.88,7.86,7.88,400000.0,6.2616,6.2775,6.2616,6.2775,400000.0
2007-07-12 12:00:00,7.88,7.89,7.86,7.87,576800.0,6.2775,6.2855,6.2616,6.2695,576800.0
2007-07-12 12:30:00,7.88,7.9,7.87,7.9,431200.0,6.2775,6.2934,6.2695,6.2934,431200.0
2007-07-12 13:00:00,7.9,7.91,7.87,7.89,713200.0,6.2934,6.3014,6.2695,6.2855,713200.0
2007-07-12 13:30:00,7.88,7.92,7.88,7.92,601600.0,6.2775,6.3094,6.2775,6.3094,601600.0
2007-07-12 14:00:00,7.92,7.92,7.87,7.89,420800.0,6.3094,6.3094,6.2695,6.2855,420800.0
2007-07-12 14:30:00,7.89,7.91,7.88,7.91,340000.0,6.2855,6.3014,6.2775,6.3014,340000.0
2007-07-12 15:00:00,7.91,7.93,7.9,7.93,597200.0,6.3014,6.3173,6.2934,6.3173,597200.0
2007-07-12 15:30:00,7.92,7.97,7.92,7.96,1560000.0,6.3094,6.3492,6.3094,6.3412,1560000.0
2007-07-13 09:30:00,7.96,7.96,7.89,7.92,522000.0,6.3412,6.3412,6.2855,6.3094,522000.0
2007-07-13 10:00:00,7.92,7.93,7.85,7.87,540400.0,6.3094,6.3173,6.2536,6.2695,540400.0
2007-07-13 10:30:00,7.87,7.89,7.86,7.87,268000.0,6.2695,6.2855,6.2616,6.2695,268000.0
2007-07-13 11:00:00,7.87,7.88,7.86,7.87,186000.0,6.2695,6.2775,6.2616,6.2695,186000.0
2007-07-13 11:30:00,7.87,7.87,7.85,7.85,168800.0,6.2695,6.2695,6.2536,6.2536,168800.0
2007-07-13 12:00:00,7.85,7.86,7.84,7.85,340000.0,6.2536,6.2616,6.2456,6.2536,340000.0
2007-07-13 12:30:00,7.85,7.86,7.85,7.85,105600.0,6.2536,6.2616,6.2536,6.2536,105600.0
2007-07-13 13:00:00,7.85,7.87,7.85,7.86,153600.0,6.2536,6.2695,6.2536,6.2616,153600.0
2007-07-13 13:30:00,7.86,7.88,7.86,7.88,186000.0,6.2616,6.2775,6.2616,6.2775,186000.0
2007-07-13 14:00:00,7.88,7.91,7.88,7.9,284400.0,6.2775,6.3014,6.2775,6.2934,284400.0
2007-07-13 14:30:00,7.9,7.95,7.9,7.94,413200.0,6.2934,6.3333,6.2934,6.3253,413200.0
2007-07-13 15:00:00,7.94,7.94,7.91,7.93,478400.0,6.3253,6.3253,6.3014,6.3173,478400.0
2007-07-13 15:30:00,7.93,7.97,7.93,7.97,865600.0,6.3173,6.3492,6.3173,6.3492,865600.0
2007-07-16 09:30:00,7.97,7.97,7.87,7.87,174800.0,6.3492,6.3492,6.2695,6.2695,174800.0
2007-07-16 10:00:00,7.86,7.92,7.85,7.92,287200.0,6.2616,6.3094,6.2536,6.3094,287200.0
2007-07-16 10:30:00,7.92,7.95,7.91,7.91,185600.0,6.3094,6.3333,6.3014,6.3014,185600.0
2007-07-16 11:00:00,7.92,7.92,7.89,7.9,168400.0,6.3094,6.3094,6.2855,6.2934,168400.0
2007-07-16 11:30:00,7.9,7.93,7.9,7.92,105600.0,6.2934,6.3173,6.2934,6.3094,105600.0
2007-07-16 12:00:00,7.92,7.93,7.88,7.89,151600.0,6.3094,6.3173,6.2775,6.2855,151600.0
2007-07-16 12:30:00,7.89,7.91,7.87,7.88,284800.0,6.2855,6.3014,6.2695,6.2775,284800.0
2007-07-16 13:00:00,7.88,7.88,7.85,7.85,180800.0,6.2775,6.2775,6.2536,6.2536,180800.0
2007-07-16 13:30:00,7.85,7.85,7.82,7.82,303200.0,6.2536,6.2536,6.2297,6.2297,303200.0
2007-07-16 14:00:00,7.82,7.85,7.82,7.85,181600.0,6.2297,6.2536,6.2297,6.2536,181600.0
2007-07-16 14:30:00,7.84,7.85,7.83,7.84,212400.0,6.2456,6.2536,6.2377,6.2456,212400.0
2007-07-16 15:00:00,7.84,7.88,7.84,7.87,308000.0,6.2456,6.2775,6.2456,6.2695,308000.0
2007-07-16 15:30:00,7.88,7.89,7.85,7.87,538000.0,6.2775,6.2855,6.2536,6.2695,538000.0
2007-07-17 09:30:00,7.87,7.88,7.8,7.81,331600.0,6.2695,6.2775,6.2138,6.2217,331600.0
2007-07-17 10:00:00,7.81,7.85,7.8,7.84,506000.0,6.2217,6.2536,6.2138,6.2456,506000.0
2007-07-17 10:30:00,7.84,7.84,7.77,7.79,420800.0,6.2456,6.2456,6.1899,6.2058,420800.0
2007-07-17 11:00:00,7.79,7.79,7.76,7.77,478400.0,6.2058,6.2058,6.1819,6.1899,478400.0
2007-07-17 11:30:00,7.77,7.78,7.75,7.76,406000.0,6.1899,6.1978,6.1739,6.1819,406000.0
2007-07-17 12:00:00,7.76,7.77,7.73,7.74,350400.0,6.1819,6.1899,6.158,6.166,350400.0
2007-07-17 12:30:00,7.74,7.75,7.72,7.74,289200.0,6.166,6.1739,6.15,6.166,289200.0
2007-07-17 13:00:00,7.74,7.74,7.73,7.73,240800.0,6.166,6.166,6.158,6.158,240800.0
2007-07-17 13:30:00,7.73,7.76,7.73,7.76,446800.0,6.158,6.1819,6.158,6.1819,446800.0
2007-07-17 14:00:00,7.76,7.77,7.74,7.75,509600.0,6.1819,6.1899,6.166,6.1739,509600.0
2007-07-17 14:30:00,7.74,7.75,7.74,7.75,362800.0,6.166,6.1739,6.166,6.1739,362800.0
2007-07-17 15:00:00,7.75,7.75,7.74,7.75,524400.0,6.1739,6.1739,6.166,6.1739,524400.0
2007-07-17 15:30:00,7.75,7.75,7.73,7.73,696400.0,6.1739,6.1739,6.158,6.158,696400.0
2007-07-18 09:30:00,7.71,7.79,7.7,7.71,514400.0,6.1421,6.2058,6.1341,6.1421,514400.0
2007-07-18 10:00:00,7.71,7.77,7.69,7.77,940800.0,6.1421,6.1899,6.1261,6.1899,940800.0
2007-07-18 10:30:00,7.76,7.77,7.7,7.7,446400.0,6.1819,6.1899,6.1341,6.1341,446400.0
2007-07-18 11:00:00,7.7,7.71,7.69,7.7,330400.0,6.1341,6.1421,6.1261,6.1341,330400.0
2007-07-18 11:30:00,7.7,7.7,7.68,7.68,292800.0,6.1341,6.1341,6.1182,6.1182,292800.0
2007-07-18 12:00:00,7.68,7.69,7.66,7.68,342800.0,6.1182,6.1261,6.1022,6.1182,342800.0
2007-07-18 12:30:00,7.68,7.72,7.67,7.71,302000.0,6.1182,6.15,6.1102,6.1421,302000.0
2007-07-18 13:00:00,7.71,7.71,7.69,7.7,316000.0,6.1421,6.1421,6.1261,6.1341,316000.0
2007-07-18 13:30:00,7.7,7.71,7.69,7.7,334000.0,6.1341,6.1421,6.1261,6.1341,334000.0
2007-07-18 14:00:00,7.7,7.71,7.69,7.69,303600.0,6.1341,6.1421,6.1261,6.1261,303600.0
2007-07-18 14:30:00,7.69,7.7,7.67,7.68,613200.0,6.1261,6.1341,6.1102,6.1182,613200.0
2007-07-18 15:00:00,7.68,7.68,7.65,7.65,812400.0,6.1182,6.1182,6.0943,6.0943,812400.0
2007-07-18 15:30:00,7.66,7.72,7.65,7.72,1424000.0,6.1022,6.15,6.0943,6.15,1424000.0
2007-07-19 09:30:00,7.71,7.74,7.69,7.7,248800.0,6.1421,6.166,6.1261,6.1341,248800.0
2007-07-19 10:00:00,7.7,7.71,7.68,7.68,363600.0,6.1341,6.1421,6.1182,6.1182,363600.0
2007-07-19 10:30:00,7.69,7.69,7.65,7.67,362000.0,6.1261,6.1261,6.0943,6.1102,362000.0
2007-07-19 11:00:00,7.66,7.69,7.66,7.68,124800.0,6.1022,6.1261,6.1022,6.1182,124800.0
2007-07-19 11:30:00,7.68,7.72,7.68,7.71,272400.0,6.1182,6.15,6.1182,6.1421,272400.0
2007-07-19 12:00:00,7.71,7.73,7.69,7.72,265200.0,6.1421,6.158,6.1261,6.15,265200.0
2007-07-19 12:30:00,7.72,7.74,7.72,7.74,156800.0,6.15,6.166,6.15,6.166,156800.0
2007-07-19 13:00:00,7.74,7.74,7.72,7.74,200400.0,6.166,6.166,6.15,6.166,200400.0
2007-07-19 13:30:00,7.74,7.74,7.72,7.73,223600.0,6.166,6.166,6.15,6.158,223600.0
2007-07-19 14:00:00,7.73,7.74,7.71,7.72,371200.0,6.158,6.166,6.1421,6.15,371200.0
2007-07-19 14:30:00,7.72,7.73,7.7,7.7,306800.0,6.15,6.158,6.1341,6.1341,306800.0
2007-07-19 15:00:00,7.7,7.73,7.7,7.73,461200.0,6.1341,6.158,6.1341,6.158,461200.0
2007-07-19 15:30:00,7.73,7.79,7.73,7.77,1313200.0,6.158,6.2058,6.158,6.1899,1313200.0
2007-07-20 09:30:00,7.79,7.82,7.7,7.77,1214400.0,6.2058,6.2297,6.1341,6.1899,1214400.0
2007-07-20 10:00:00,7.77,7.79,7.75,7.79,352400.0,6.1899,6.2058,6.1739,6.2058,352400.0
2007-07-20 10:30:00,7.79,7.82,7.78,7.82,395600.0,6.2058,6.2297,6.1978,6.2297,395600.0
2007-07-20 11:00:00,7.82,7.83,7.78,7.79,686800.0,6.2297,6.2377,6.1978,6.2058,686800.0
2007-07-20 11:30:00,7.79,7.8,7.71,7.71,637600.0,6.2058,6.2138,6.1421,6.1421,637600.0
2007-07-20 12:00:00,7.71,7.81,7.68,7.81,746400.0,6.1421,6.2217,6.1182,6.2217,746400.0
2007-07-20 12:30:00,7.81,7.82,7.78,7.78,419600.0,6.2217,6.2297,6.1978,6.1978,419600.0
2007-07-20 13:00:00,7.79,7.79,7.76,7.77,226400.0,6.2058,6.2058,6.1819,6.1899,226400.0
2007-07-20 13:30:00,7.77,7.8,7.77,7.77,256800.0,6.1899,6.2138,6.1899,6.1899,256800.0
2007-07-20 14:00:00,7.77,7.83,7.75,7.82,829600.0,6.1899,6.2377,6.1739,6.2297,829600.0
2007-07-20 14:30:00,7.82,7.82,7.79,7.81,362000.0,6.2297,6.2297,6.2058,6.2217,362000.0
2007-07-20 15:00:00,7.81,7.81,7.78,7.8,392400.0,6.2217,6.2217,6.1978,6.2138,392400.0
2007-07-20 15:30:00,7.8,7.8,7.74,7.76,976400.0,6.2138,6.2138,6.166,6.1819,976400.0
2007-07-23 09:30:00,7.81,7.85,7.77,7.83,245600.0,6.2217,6.2536,6.1899,6.2377,245600.0
2007-07-23 10:00:00,7.83,7.84,7.78,7.81,432400.0,6.2377,6.2456,6.1978,6.2217,432400.0
2007-07-23 10:30:00,7.81,7.87,7.8,7.87,248400.0,6.2217,6.2695,6.2138,6.2695,248400.0
2007-07-23 11:00:00,7.87,7.87,7.83,7.85,271200.0,6.2695,6.2695,6.2377,6.2536,271200.0
2007-07-23 11:30:00,7.85,7.87,7.83,7.85,296400.0,6.2536,6.2695,6.2377,6.2536,296400.0
2007-07-23 12:00:00,7.85,7.86,7.81,7.81,195200.0,6.2536,6.2616,6.2217,6.2217,195200.0
2007-07-23 12:30:00,7.82,7.82,7.78,7.79,140400.0,6.2297,6.2297,6.1978,6.2058,140400.0
2007-07-23 13:00:00,7.8,7.82,7.77,7.77,200000.0,6.2138,6.2297,6.1899,6.1899,200000.0
2007-07-23 13:30:00,7.78,7.81,7.77,7.8,367200.0,6.1978,6.2217,6.1899,6.2138,367200.0
2007-07-23 14:00:00,7.8,7.8,7.74,7.76,485600.0,6.2138,6.2138,6.166,6.1819,485600.0
2007-07-23 14:30:00,7.76,7.79,7.76,7.79,696800.0,6.1819,6.2058,6.1819,6.2058,696800.0
2007-07-23 15:00:00,7.79,7.79,7.76,7.79,453200.0,6.2058,6.2058,6.1819,6.2058,453200.0
2007-07-23 15:30:00,7.79,7.82,7.76,7.77,1231600.0,6.2058,6.2297,6.1819,6.1899,1231600.0
2007-07-24 09:30:00,7.69,7.78,7.68,7.76,906800.0,6.1261,6.1978,6.1182,6.1819,906800.0
2007-07-24 10:00:00,7.75,7.76,7.69,7.72,785200.0,6.1739,6.1819,6.1261,6.15,785200.0
2007-07-24 10:30:00,7.72,7.81,7.71,7.76,932000.0,6.15,6.2217,6.1421,6.1819,932000.0
2007-07-24 11:00:00,7.76,7.78,7.73,7.75,434800.0,6.1819,6.1978,6.158,6.1739,434800.0
2007-07-24 11:30:00,7.75,7.76,7.71,7.74,503200.0,6.1739,6.1819,6.1421,6.166,503200.0
2007-07-24 12:00:00,7.73,7.74,7.68,7.71,730400.0,6.158,6.166,6.1182,6.1421,730400.0
2007-07-24 12:30:00,7.71,7.73,7.7,7.72,245200.0,6.1421,6.158,6.1341,6.15,245200.0
2007-07-24 13:00:00,7.71,7.73,7.7,7.7,335200.0,6.1421,6.158,6.1341,6.1341,335200.0
2007-07-24 13:30:00,7.7,7.71,7.67,7.69,464800.0,6.1341,6.1421,6.1102,6.1261,464800.0
2007-07-24 14:00:00,7.69,7.7,7.66,7.68,409600.0,6.1261,6.1341,6.1022,6.1182,409600.0
2007-07-24 14:30:00,7.68,7.69,7.64,7.64,543600.0,6.1182,6.1261,6.0863,6.0863,543600.0
2007-07-24 15:00:00,7.64,7.65,7.56,7.56,1513600.0,6.0863,6.0943,6.0226,6.0226,1513600.0
2007-07-24 15:30:00,7.56,7.59,7.55,7.59,1327200.0,6.0226,6.0465,6.0146,6.0465,1327200.0
2007-07-25 09:30:00,7.59,7.61,7.53,7.55,549200.0,6.0465,6.0624,5.9987,6.0146,549200.0
2007-07-25 10:00:00,7.54,7.56,7.48,7.51,784000.0,6.0067,6.0226,5.9589,5.9828,784000.0
2007-07-25 10:30:00,7.51,7.52,7.42,7.49,789200.0,5.9828,5.9907,5.9111,5.9668,789200.0
2007-07-25 11:00:00,7.5,7.53,7.48,7.52,498000.0,5.9748,5.9987,5.9589,5.9907,498000.0
2007-07-25 11:30:00,7.53,7.55,7.49,7.5,395600.0,5.9987,6.0146,5.9668,5.9748,395600.0
2007-07-25 12:00:00,7.5,7.51,7.47,7.48,336000.0,5.9748,5.9828,5.9509,5.9589,336000.0
2007-07-25 12:30:00,7.48,7.51,7.48,7.48,352800.0,5.9589,5.9828,5.9589,5.9589,352800.0
2007-07-25 13:00:00,7.48,7.5,7.44,7.45,650800.0,5.9589,5.9748,5.927,5.935,650800.0
2007-07-25 13:30:00,7.44,7.47,7.41,7.44,603200.0,5.927,5.9509,5.9031,5.927,603200.0
2007-07-25 14:00:00,7.44,7.47,7.42,7.47,685600.0,5.927,5.9509,5.9111,5.9509,685600.0
2007-07-25 14:30:00,7.47,7.5,7.45,7.49,476800.0,5.9509,5.9748,5.935,5.9668,476800.0
2007-07-25 15:00:00,7.48,7.54,7.48,7.5,702400.0,5.9589,6.0067,5.9589,5.9748,702400.0
2007-07-25 15:30:00,7.5,7.51,7.46,7.46,907600.0,5.9748,5.9828,5.9429,5.9429,907600.0
2007-07-26 09:30:00,7.4,7.41,7.3,7.33,1317600.0,5.8951,5.9031,5.8155,5.8394,1317600.0
2007-07-26 10:00:00,7.33,7.37,7.3,7.31,780000.0,5.8394,5.8712,5.8155,5.8234,780000.0
2007-07-26 10:30:00,7.3,7.34,7.28,7.31,687200.0,5.8155,5.8473,5.7995,5.8234,687200.0
2007-07-26 11:00:00,7.31,7.31,7.24,7.3,966400.0,5.8234,5.8234,5.7677,5.8155,966400.0
2007-07-26 11:30:00,7.3,7.33,7.25,7.33,643600.0,5.8155,5.8394,5.7756,5.8394,643600.0
2007-07-26 12:00:00,7.33,7.34,7.29,7.29,594800.0,5.8394,5.8473,5.8075,5.8075,594800.0
2007-07-26 12:30:00,7.29,7.35,7.28,7.32,862000.0,5.8075,5.8553,5.7995,5.8314,862000.0
2007-07-26 13:00:00,7.32,7.37,7.3,7.34,569200.0,5.8314,5.8712,5.8155,5.8473,569200.0
2007-07-26 13:30:00,7.34,7.37,7.32,7.35,722000.0,5.8473,5.8712,5.8314,5.8553,722000.0
2007-07-26 14:00:00,7.35,7.37,7.29,7.32,1337600.0,5.8553,5.8712,5.8075,5.8314,1337600.0
2007-07-26 14:30:00,7.31,7.33,7.27,7.3,871200.0,5.8234,5.8394,5.7916,5.8155,871200.0
2007-07-26 15:00:00,7.3,7.32,7.26,7.29,1726400.0,5.8155,5.8314,5.7836,5.8075,1726400.0
2007-07-26 15:30:00,7.29,7.32,7.27,7.31,2109600.0,5.8075,5.8314,5.7916,5.8234,2109600.0
2007-07-27 09:30:00,7.33,7.36,7.27,7.33,1076800.0,5.8394,5.8633,5.7916,5.8394,1076800.0
2007-07-27 10:00:00,7.33,7.41,7.32,7.4,1184800.0,5.8394,5.9031,5.8314,5.8951,1184800.0
2007-07-27 10:30:00,7.39,7.41,7.29,7.31,808000.0,5.8872,5.9031,5.8075,5.8234,808000.0
2007-07-27 11:00:00,7.31,7.32,7.27,7.3,862800.0,5.8234,5.8314,5.7916,5.8155,862800.0
2007-07-27 11:30:00,7.29,7.31,7.25,7.25,526800.0,5.8075,5.8234,5.7756,5.7756,526800.0
2007-07-27 12:00:00,7.25,7.31,7.25,7.29,574800.0,5.7756,5.8234,5.7756,5.8075,574800.0
2007-07-27 12:30:00,7.3,7.31,7.23,7.29,474000.0,5.8155,5.8234,5.7597,5.8075,474000.0
2007-07-27 13:00:00,7.29,7.33,7.29,7.31,549200.0,5.8075,5.8394,5.8075,5.8234,549200.0
2007-07-27 13:30:00,7.31,7.36,7.3,7.34,490000.0,5.8234,5.8633,5.8155,5.8473,490000.0
2007-07-27 14:00:00,7.34,7.37,7.33,7.35,904800.0,5.8473,5.8712,5.8394,5.8553,904800.0
2007-07-27 14:30:00,7.35,7.41,7.34,7.39,1185600.0,5.8553,5.9031,5.8473,5.8872,1185600.0
2007-07-27 15:00:00,7.39,7.41,7.36,7.39,1238800.0,5.8872,5.9031,5.8633,5.8872,1238800.0
2007-07-27 15:30:00,7.38,7.39,7.3,7.31,1984000.0,5.8792,5.8872,5.8155,5.8234,1984000.0
2007-07-30 09:30:00,7.38,7.43,7.31,7.36,834800.0,5.8792,5.919,5.8234,5.8633,834800.0
2007-07-30 10:00:00,7.36,7.43,7.36,7.39,541200.0,5.8633,5.919,5.8633,5.8872,541200.0
2007-07-30 10:30:00,7.38,7.41,7.35,7.36,677200.0,5.8792,5.9031,5.8553,5.8633,677200.0
2007-07-30 11:00:00,7.36,7.39,7.33,7.37,674800.0,5.8633,5.8872,5.8394,5.8712,674800.0
2007-07-30 11:30:00,7.37,7.37,7.33,7.35,426400.0,5.8712,5.8712,5.8394,5.8553,426400.0
2007-07-30 12:00:00,7.35,7.37,7.32,7.32,464800.0,5.8553,5.8712,5.8314,5.8314,464800.0
2007-07-30 12:30:00,7.32,7.39,7.32,7.39,447600.0,5.8314,5.8872,5.8314,5.8872,447600.0
2007-07-30 13:00:00,7.39,7.41,7.39,7.39,337200.0,5.8872,5.9031,5.8872,5.8872,337200.0
2007-07-30 13:30:00,7.4,7.43,7.38,7.41,394800.0,5.8951,5.919,5.8792,5.9031,394800.0
2007-07-30 14:00:00,7.41,7.44,7.4,7.43,353200.0,5.9031,5.927,5.8951,5.919,353200.0
2007-07-30 14:30:00,7.43,7.44,7.41,7.42,229600.0,5.919,5.927,5.9031,5.9111,229600.0
2007-07-30 15:00:00,7.42,7.47,7.41,7.46,560400.0,5.9111,5.9509,5.9031,5.9429,560400.0
2007-07-30 15:30:00,7.46,7.47,7.43,7.45,783200.0,5.9429,5.9509,5.919,5.935,783200.0
2007-07-31 09:30:00,7.43,7.61,7.43,7.56,544800.0,5.919,6.0624,5.919,6.0226,544800.0
2007-07-31 10:00:00,7.56,7.59,7.5,7.52,500800.0,6.0226,6.0465,5.9748,5.9907,500800.0
2007-07-31 10:30:00,7.51,7.52,7.44,7.48,582800.0,5.9828,5.9907,5.927,5.9589,582800.0
2007-07-31 11:00:00,7.47,7.52,7.44,7.47,391600.0,5.9509,5.9907,5.927,5.9509,391600.0
2007-07-31 11:30:00,7.47,7.48,7.44,7.46,411600.0,5.9509,5.9589,5.927,5.9429,411600.0
2007-07-31 12:00:00,7.46,7.47,7.44,7.46,310400.0,5.9429,5.9509,5.927,5.9429,310400.0
2007-07-31 12:30:00,7.46,7.47,7.42,7.43,304400.0,5.9429,5.9509,5.9111,5.919,304400.0
2007-07-31 13:00:00,7.43,7.46,7.41,7.42,343600.0,5.919,5.9429,5.9031,5.9111,343600.0
2007-07-31 13:30:00,7.42,7.43,7.38,7.42,428800.0,5.9111,5.919,5.8792,5.9111,428800.0
2007-07-31 14:00:00,7.42,7.43,7.37,7.38,393600.0,5.9111,5.919,5.8712,5.8792,393600.0
2007-07-31 14:30:00,7.37,7.37,7.3,7.31,1317200.0,5.8712,5.8712,5.8155,5.8234,1317200.0
2007-07-31 15:00:00,7.31,7.34,7.3,7.31,539600.0,5.8234,5.8473,5.8155,5.8234,539600.0
2007-07-31 15:30:00,7.31,7.32,7.23,7.23,987600.0,5.8234,5.8314,5.7597,5.7597,987600.0
2007-08-01 09:30:00,7.25,7.29,7.19,7.23,672400.0,5.7756,5.8075,5.7278,5.7597,672400.0
2007-08-01 10:00:00,7.23,7.29,7.2,7.24,968800.0,5.7597,5.8075,5.7358,5.7677,968800.0
2007-08-01 10:30:00,7.24,7.25,7.18,7.18,500000.0,5.7677,5.7756,5.7199,5.7199,500000.0
2007-08-01 11:00:00,7.18,7.23,7.16,7.22,428800.0,5.7199,5.7597,5.7039,5.7517,428800.0
2007-08-01 11:30:00,7.21,7.26,7.21,7.25,379600.0,5.7438,5.7836,5.7438,5.7756,379600.0
2007-08-01 12:00:00,7.25,7.26,7.23,7.25,854800.0,5.7756,5.7836,5.7597,5.7756,854800.0
2007-08-01 12:30:00,7.25,7.25,7.21,7.23,349600.0,5.7756,5.7756,5.7438,5.7597,349600.0
2007-08-01 13:00:00,7.23,7.23,7.16,7.17,461600.0,5.7597,5.7597,5.7039,5.7119,461600.0
2007-08-01 13:30:00,7.17,7.22,7.17,7.2,474400.0,5.7119,5.7517,5.7119,5.7358,474400.0
2007-08-01 14:00:00,7.2,7.22,7.18,7.2,500400.0,5.7358,5.7517,5.7199,5.7358,500400.0
2007-08-01 14:30:00,7.2,7.24,7.18,7.2,580000.0,5.7358,5.7677,5.7199,5.7358,580000.0
2007-08-01 15:00:00,7.2,7.23,7.18,7.22,1014000.0,5.7358,5.7597,5.7199,5.7517,1014000.0
2007-08-01 15:30:00,7.22,7.28,7.2,7.26,2354000.0,5.7517,5.7995,5.7358,5.7836,2354000.0
2007-08-02 09:30:00,7.27,7.35,7.26,7.32,527600.0,5.7916,5.8553,5.7836,5.8314,527600.0
2007-08-02 10:00:00,7.32,7.32,7.27,7.28,392000.0,5.8314,5.8314,5.7916,5.7995,392000.0
2007-08-02 10:30:00,7.28,7.31,7.27,7.29,377200.0,5.7995,5.8234,5.7916,5.8075,377200.0
2007-08-02 11:00:00,7.29,7.3,7.23,7.29,659200.0,5.8075,5.8155,5.7597,5.8075,659200.0
2007-08-02 11:30:00,7.29,7.34,7.27,7.33,264000.0,5.8075,5.8473,5.7916,5.8394,264000.0
2007-08-02 12:00:00,7.33,7.37,7.32,7.35,430000.0,5.8394,5.8712,5.8314,5.8553,430000.0
2007-08-02 12:30:00,7.36,7.36,7.33,7.33,390800.0,5.8633,5.8633,5.8394,5.8394,390800.0
2007-08-02 13:00:00,7.33,7.33,7.28,7.29,437200.0,5.8394,5.8394,5.7995,5.8075,437200.0
2007-08-02 13:30:00,7.29,7.32,7.29,7.32,241600.0,5.8075,5.8314,5.8075,5.8314,241600.0
2007-08-02 14:00:00,7.32,7.32,7.28,7.29,234400.0,5.8314,5.8314,5.7995,5.8075,234400.0
2007-08-02 14:30:00,7.29,7.29,7.26,7.26,558000.0,5.8075,5.8075,5.7836,5.7836,558000.0
2007-08-02 15:00:00,7.26,7.31,7.26,7.31,478400.0,5.7836,5.8234,5.7836,5.8234,478400.0
2007-08-02 15:30:00,7.3,7.33,7.29,7.32,1039600.0,5.8155,5.8394,5.8075,5.8314,1039600.0
2007-08-03 09:30:00,7.32,7.32,7.17,7.18,649600.0,5.8314,5.8314,5.7119,5.7199,649600.0
2007-08-03 10:00:00,7.18,7.18,7.11,7.16,738000.0,5.7199,5.7199,5.6641,5.7039,738000.0
2007-08-03 10:30:00,7.16,7.17,7.09,7.1,524800.0,5.7039,5.7119,5.6482,5.6561,524800.0
2007-08-03 11:00:00,7.1,7.14,7.07,7.09,821200.0,5.6561,5.688,5.6322,5.6482,821200.0
2007-08-03 11:30:00,7.09,7.14,7.08,7.12,823200.0,5.6482,5.688,5.6402,5.6721,823200.0
2007-08-03 12:00:00,7.12,7.15,7.1,7.12,634800.0,5.6721,5.696,5.6561,5.6721,634800.0
2007-08-03 12:30:00,7.11,7.12,7.08,7.08,555200.0,5.6641,5.6721,5.6402,5.6402,555200.0
2007-08-03 13:00:00,7.08,7.11,7.07,7.07,646400.0,5.6402,5.6641,5.6322,5.6322,646400.0
2007-08-03 13:30:00,7.07,7.08,7.05,7.07,518800.0,5.6322,5.6402,5.6163,5.6322,518800.0
2007-08-03 14:00:00,7.07,7.09,7.0,7.0,829200.0,5.6322,5.6482,5.5765,5.5765,829200.0
2007-08-03 14:30:00,7.0,7.02,6.93,6.95,1030800.0,5.5765,5.5924,5.5207,5.5366,1030800.0
2007-08-03 15:00:00,6.95,6.95,6.91,6.91,948400.0,5.5366,5.5366,5.5048,5.5048,948400.0
2007-08-03 15:30:00,6.91,6.93,6.9,6.9,2624800.0,5.5048,5.5207,5.4968,5.4968,2624800.0
2007-08-06 09:30:00,6.95,6.97,6.9,6.92,1157600.0,5.5366,5.5526,5.4968,5.5127,1157600.0
2007-08-06 10:00:00,6.92,6.93,6.84,6.84,913200.0,5.5127,5.5207,5.449,5.449,913200.0
2007-08-06 10:30:00,6.84,6.86,6.83,6.85,892000.0,5.449,5.4649,5.441,5.457,892000.0
2007-08-06 11:00:00,6.85,6.88,6.83,6.87,698800.0,5.457,5.4809,5.441,5.4729,698800.0
2007-08-06 11:30:00,6.88,6.97,6.87,6.95,629200.0,5.4809,5.5526,5.4729,5.5366,629200.0
2007-08-06 12:00:00,6.95,6.95,6.91,6.93,367600.0,5.5366,5.5366,5.5048,5.5207,367600.0
2007-08-06 12:30:00,6.93,6.99,6.93,6.99,1279200.0,5.5207,5.5685,5.5207,5.5685,1279200.0
2007-08-06 13:00:00,6.99,6.99,6.91,6.93,2816400.0,5.5685,5.5685,5.5048,5.5207,2816400.0
2007-08-06 13:30:00,6.93,6.93,6.89,6.89,463600.0,5.5207,5.5207,5.4888,5.4888,463600.0
2007-08-06 14:00:00,6.89,6.92,6.89,6.9,699600.0,5.4888,5.5127,5.4888,5.4968,699600.0
2007-08-06 14:30:00,6.9,6.95,6.89,6.93,956400.0,5.4968,5.5366,5.4888,5.5207,956400.0
2007-08-06 15:00:00,6.93,6.97,6.92,6.93,950000.0,5.5207,5.5526,5.5127,5.5207,950000.0
2007-08-06 15:30:00,6.93,6.98,6.9,6.98,2315200.0,5.5207,5.5605,5.4968,5.5605,2315200.0
2007-08-07 09:30:00,6.94,7.07,6.92,7.06,547200.0,5.5287,5.6322,5.5127,5.6243,547200.0
2007-08-07 10:00:00,7.06,7.08,7.02,7.03,412000.0,5.6243,5.6402,5.5924,5.6004,412000.0
2007-08-07 10:30:00,7.04,7.08,7.03,7.08,578000.0,5.6083,5.6402,5.6004,5.6402,578000.0
2007-08-07 11:00:00,7.07,7.09,7.06,7.08,332400.0,5.6322,5.6482,5.6243,5.6402,332400.0
2007-08-07 11:30:00,7.08,7.17,7.08,7.17,732400.0,5.6402,5.7119,5.6402,5.7119,732400.0
2007-08-07 12:00:00,7.18,7.18,7.12,7.13,339600.0,5.7199,5.7199,5.6721,5.68,339600.0
2007-08-07 12:30:00,7.13,7.14,7.12,7.13,606400.0,5.68,5.688,5.6721,5.68,606400.0
2007-08-07 13:00:00,7.13,7.21,7.13,7.18,541600.0,5.68,5.7438,5.68,5.7199,541600.0
2007-08-07 13:30:00,7.18,7.19,7.16,7.18,660400.0,5.7199,5.7278,5.7039,5.7199,660400.0
2007-08-07 14:00:00,7.18,7.27,7.16,7.17,1365200.0,5.7199,5.7916,5.7039,5.7119,1365200.0
2007-08-07 14:30:00,7.17,7.22,7.13,7.22,1866400.0,5.7119,5.7517,5.68,5.7517,1866400.0
2007-08-07 15:00:00,7.22,7.25,7.19,7.24,1297200.0,5.7517,5.7756,5.7278,5.7677,1297200.0
2007-08-07 15:30:00,7.24,7.29,7.24,7.28,1028400.0,5.7677,5.8075,5.7677,5.7995,1028400.0
2007-08-08 09:30:00,7.36,7.41,7.27,7.34,503600.0,5.8633,5.9031,5.7916,5.8473,503600.0
2007-08-08 10:00:00,7.35,7.42,7.33,7.39,672400.0,5.8553,5.9111,5.8394,5.8872,672400.0
2007-08-08 10:30:00,7.39,7.48,7.39,7.46,708000.0,5.8872,5.9589,5.8872,5.9429,708000.0
2007-08-08 11:00:00,7.46,7.47,7.34,7.34,546400.0,5.9429,5.9509,5.8473,5.8473,546400.0
2007-08-08 11:30:00,7.34,7.37,7.34,7.35,302800.0,5.8473,5.8712,5.8473,5.8553,302800.0
2007-08-08 12:00:00,7.35,7.39,7.34,7.38,532400.0,5.8553,5.8872,5.8473,5.8792,532400.0
2007-08-08 12:30:00,7.38,7.43,7.38,7.4,467600.0,5.8792,5.919,5.8792,5.8951,467600.0
2007-08-08 13:00:00,7.4,7.52,7.4,7.51,598000.0,5.8951,5.9907,5.8951,5.9828,598000.0
2007-08-08 13:30:00,7.51,7.62,7.5,7.62,472000.0,5.9828,6.0704,5.9748,6.0704,472000.0
2007-08-08 14:00:00,7.62,7.63,7.58,7.6,470400.0,6.0704,6.0783,6.0385,6.0545,470400.0
2007-08-08 14:30:00,7.6,7.61,7.51,7.55,717200.0,6.0545,6.0624,5.9828,6.0146,717200.0
2007-08-08 15:00:00,7.55,7.58,7.43,7.43,941200.0,6.0146,6.0385,5.919,5.919,941200.0
2007-08-08 15:30:00,7.43,7.52,7.39,7.51,1454400.0,5.919,5.9907,5.8872,5.9828,1454400.0
2007-08-09 09:30:00,7.6,7.6,7.3,7.36,674400.0,6.0545,6.0545,5.8155,5.8633,674400.0
2007-08-09 10:00:00,7.36,7.47,7.36,7.46,578000.0,5.8633,5.9509,5.8633,5.9429,578000.0
2007-08-09 10:30:00,7.46,7.46,7.36,7.36,505200.0,5.9429,5.9429,5.8633,5.8633,505200.0
2007-08-09 11:00:00,7.37,7.39,7.29,7.32,1191600.0,5.8712,5.8872,5.8075,5.8314,1191600.0
2007-08-09 11:30:00,7.32,7.33,7.24,7.27,772400.0,5.8314,5.8394,5.7677,5.7916,772400.0
2007-08-09 12:00:00,7.26,7.35,7.26,7.35,837600.0,5.7836,5.8553,5.7836,5.8553,837600.0
2007-08-09 12:30:00,7.35,7.35,7.25,7.25,679600.0,5.8553,5.8553,5.7756,5.7756,679600.0
2007-08-09 13:00:00,7.25,7.3,7.19,7.21,776000.0,5.7756,5.8155,5.7278,5.7438,776000.0
2007-08-09 13:30:00,7.21,7.24,7.2,7.21,459600.0,5.7438,5.7677,5.7358,5.7438,459600.0
2007-08-09 14:00:00,7.21,7.21,7.02,7.07,994000.0,5.7438,5.7438,5.5924,5.6322,994000.0
2007-08-09 14:30:00,7.07,7.1,7.01,7.03,965600.0,5.6322,5.6561,5.5844,5.6004,965600.0
2007-08-09 15:00:00,7.03,7.16,7.03,7.09,652400.0,5.6004,5.7039,5.6004,5.6482,652400.0
2007-08-09 15:30:00,7.09,7.13,7.02,7.1,1765600.0,5.6482,5.68,5.5924,5.6561,1765600.0
2007-08-10 09:30:00,7.04,7.16,6.92,7.09,698400.0,5.6083,5.7039,5.5127,5.6482,698400.0
2007-08-10 10:00:00,7.1,7.13,6.97,7.01,687200.0,5.6561,5.68,5.5526,5.5844,687200.0
2007-08-10 10:30:00,7.0,7.14,7.0,7.13,655600.0,5.5765,5.688,5.5765,5.68,655600.0
2007-08-10 11:00:00,7.13,7.18,7.03,7.05,385600.0,5.68,5.7199,5.6004,5.6163,385600.0
2007-08-10 11:30:00,7.04,7.24,7.04,7.24,212000.0,5.6083,5.7677,5.6083,5.7677,212000.0
2007-08-10 12:00:00,7.24,7.36,7.24,7.33,383200.0,5.7677,5.8633,5.7677,5.8394,383200.0
2007-08-10 12:30:00,7.34,7.35,6.98,7.0,476800.0,5.8473,5.8553,5.5605,5.5765,476800.0
2007-08-10 13:00:00,7.0,7.11,7.0,7.06,406000.0,5.5765,5.6641,5.5765,5.6243,406000.0
2007-08-10 13:30:00,7.06,7.08,6.98,7.05,498000.0,5.6243,5.6402,5.5605,5.6163,498000.0
2007-08-10 14:00:00,7.05,7.06,6.96,7.04,362000.0,5.6163,5.6243,5.5446,5.6083,362000.0
2007-08-10 14:30:00,7.04,7.1,7.01,7.05,237600.0,5.6083,5.6561,5.5844,5.6163,237600.0
2007-08-10 15:00:00,7.04,7.09,7.01,7.02,508400.0,5.6083,5.6482,5.5844,5.5924,508400.0
2007-08-10 15:30:00,7.02,7.15,7.0,7.1,1380800.0,5.5924,5.696,5.5765,5.6561,1380800.0
2007-08-13 09:30:00,7.06,7.35,7.06,7.29,844400.0,5.6243,5.8553,5.6243,5.8075,844400.0
2007-08-13 10:00:00,7.29,7.46,7.27,7.3,1151200.0,5.8075,5.9429,5.7916,5.8155,1151200.0
2007-08-13 10:30:00,7.3,7.32,7.21,7.24,604000.0,5.8155,5.8314,5.7438,5.7677,604000.0
2007-08-13 11:00:00,7.24,7.25,7.18,7.21,956800.0,5.7677,5.7756,5.7199,5.7438,956800.0
2007-08-13 11:30:00,7.21,7.23,7.13,7.13,443200.0,5.7438,5.7597,5.68,5.68,443200.0
2007-08-13 12:00:00,7.13,7.13,7.07,7.07,280000.0,5.68,5.68,5.6322,5.6322,280000.0
2007-08-13 12:30:00,7.07,7.08,7.03,7.06,383600.0,5.6322,5.6402,5.6004,5.6243,383600.0
2007-08-13 13:00:00,7.06,7.06,7.0,7.0,357200.0,5.6243,5.6243,5.5765,5.5765,357200.0
2007-08-13 13:30:00,7.0,7.1,6.98,7.1,310800.0,5.5765,5.6561,5.5605,5.6561,310800.0
2007-08-13 14:00:00,7.1,7.12,7.06,7.1,273200.0,5.6561,5.6721,5.6243,5.6561,273200.0
2007-08-13 14:30:00,7.1,7.1,7.05,7.08,281200.0,5.6561,5.6561,5.6163,5.6402,281200.0
2007-08-13 15:00:00,7.08,7.09,7.05,7.08,379200.0,5.6402,5.6482,5.6163,5.6402,379200.0
2007-08-13 15:30:00,7.08,7.09,7.01,7.04,948000.0,5.6402,5.6482,5.5844,5.6083,948000.0
2007-08-14 09:30:00,7.03,7.05,6.96,6.98,1152000.0,5.6004,5.6163,5.5446,5.5605,1152000.0
2007-08-14 10:00:00,6.98,6.99,6.82,6.84,1620400.0,5.5605,5.5685,5.4331,5.449,1620400.0
2007-08-14 10:30:00,6.84,6.92,6.83,6.83,721200.0,5.449,5.5127,5.441,5.441,721200.0
2007-08-14 11:00:00,6.83,6.84,6.78,6.83,753200.0,5.441,5.449,5.4012,5.441,753200.0
2007-08-14 11:30:00,6.83,6.87,6.83,6.85,832800.0,5.441,5.4729,5.441,5.457,832800.0
2007-08-14 12:00:00,6.85,6.91,6.85,6.86,573600.0,5.457,5.5048,5.457,5.4649,573600.0
2007-08-14 12:30:00,6.86,6.91,6.86,6.89,1005200.0,5.4649,5.5048,5.4649,5.4888,1005200.0
2007-08-14 13:00:00,6.89,6.89,6.86,6.87,451200.0,5.4888,5.4888,5.4649,5.4729,451200.0
2007-08-14 13:30:00,6.88,6.88,6.86,6.87,422400.0,5.4809,5.4809,5.4649,5.4729,422400.0
2007-08-14 14:00:00,6.87,6.88,6.83,6.84,503600.0,5.4729,5.4809,5.441,5.449,503600.0
2007-08-14 14:30:00,6.84,6.85,6.82,6.83,442000.0,5.449,5.457,5.4331,5.441,442000.0
2007-08-14 15:00:00,6.84,6.85,6.83,6.84,649600.0,5.449,5.457,5.441,5.449,649600.0
2007-08-14 15:30:00,6.84,6.84,6.78,6.8,1282000.0,5.449,5.449,5.4012,5.4171,1282000.0
2007-08-15 09:30:00,6.78,6.82,6.74,6.78,777200.0,5.4012,5.4331,5.3693,5.4012,777200.0
2007-08-15 10:00:00,6.77,6.78,6.73,6.77,894000.0,5.3932,5.4012,5.3614,5.3932,894000.0
2007-08-15 10:30:00,6.77,6.77,6.7,6.7,754400.0,5.3932,5.3932,5.3375,5.3375,754400.0
2007-08-15 11:00:00,6.7,6.73,6.69,6.73,548400.0,5.3375,5.3614,5.3295,5.3614,548400.0
2007-08-15 11:30:00,6.73,6.73,6.67,6.67,790800.0,5.3614,5.3614,5.3136,5.3136,790800.0
2007-08-15 12:00:00,6.67,6.7,6.67,6.68,730000.0,5.3136,5.3375,5.3136,5.3215,730000.0
2007-08-15 12:30:00,6.68,6.7,6.68,6.7,525600.0,5.3215,5.3375,5.3215,5.3375,525600.0
2007-08-15 13:00:00,6.7,6.73,6.69,6.72,569600.0,5.3375,5.3614,5.3295,5.3534,569600.0
2007-08-15 13:30:00,6.72,6.75,6.72,6.74,795200.0,5.3534,5.3773,5.3534,5.3693,795200.0
2007-08-15 14:00:00,6.74,6.74,6.7,6.71,502400.0,5.3693,5.3693,5.3375,5.3454,502400.0
2007-08-15 14:30:00,6.71,6.71,6.63,6.64,1298000.0,5.3454,5.3454,5.2817,5.2897,1298000.0
2007-08-15 15:00:00,6.65,6.65,6.58,6.58,1216000.0,5.2976,5.2976,5.2419,5.2419,1216000.0
2007-08-15 15:30:00,6.59,6.6,6.47,6.53,2163600.0,5.2498,5.2578,5.1542,5.202,2163600.0
2007-08-16 09:30:00,6.52,6.66,6.48,6.58,563600.0,5.1941,5.3056,5.1622,5.2419,563600.0
2007-08-16 10:00:00,6.58,6.61,6.5,6.5,848400.0,5.2419,5.2658,5.1781,5.1781,848400.0
2007-08-16 10:30:00,6.5,6.54,6.49,6.53,924400.0,5.1781,5.21,5.1702,5.202,924400.0
2007-08-16 11:00:00,6.53,6.61,6.53,6.58,730000.0,5.202,5.2658,5.202,5.2419,730000.0
2007-08-16 11:30:00,6.58,6.6,6.55,6.59,926800.0,5.2419,5.2578,5.218,5.2498,926800.0
2007-08-16 12:00:00,6.6,6.65,6.57,6.61,1777200.0,5.2578,5.2976,5.2339,5.2658,1777200.0
2007-08-16 12:30:00,6.61,6.64,6.58,6.6,1217200.0,5.2658,5.2897,5.2419,5.2578,1217200.0
2007-08-16 13:00:00,6.61,6.62,6.51,6.52,992400.0,5.2658,5.2737,5.1861,5.1941,992400.0
2007-08-16 13:30:00,6.52,6.56,6.48,6.54,808800.0,5.1941,5.2259,5.1622,5.21,808800.0
2007-08-16 14:00:00,6.55,6.71,6.53,6.66,1511200.0,5.218,5.3454,5.202,5.3056,1511200.0
2007-08-16 14:30:00,6.66,6.66,6.57,6.58,892800.0,5.3056,5.3056,5.2339,5.2419,892800.0
2007-08-16 15:00:00,6.58,6.61,6.51,6.61,1000800.0,5.2419,5.2658,5.1861,5.2658,1000800.0
2007-08-16 15:30:00,6.61,6.71,6.59,6.71,1754800.0,5.2658,5.3454,5.2498,5.3454,1754800.0
2007-08-17 09:30:00,6.87,6.87,6.62,6.7,3106800.0,5.4729,5.4729,5.2737,5.3375,3106800.0
2007-08-17 10:00:00,6.7,6.79,6.69,6.75,1088400.0,5.3375,5.4092,5.3295,5.3773,1088400.0
2007-08-17 10:30:00,6.75,6.76,6.64,6.69,751600.0,5.3773,5.3853,5.2897,5.3295,751600.0
2007-08-17 11:00:00,6.69,6.76,6.66,6.75,558400.0,5.3295,5.3853,5.3056,5.3773,558400.0
2007-08-17 11:30:00,6.75,6.8,6.74,6.78,526800.0,5.3773,5.4171,5.3693,5.4012,526800.0
2007-08-17 12:00:00,6.78,6.79,6.75,6.77,606400.0,5.4012,5.4092,5.3773,5.3932,606400.0
2007-08-17 12:30:00,6.77,6.79,6.75,6.77,595600.0,5.3932,5.4092,5.3773,5.3932,595600.0
2007-08-17 13:00:00,6.77,6.83,6.77,6.82,539600.0,5.3932,5.441,5.3932,5.4331,539600.0
2007-08-17 13:30:00,6.82,6.84,6.79,6.8,594000.0,5.4331,5.449,5.4092,5.4171,594000.0
2007-08-17 14:00:00,6.8,6.84,6.77,6.83,532000.0,5.4171,5.449,5.3932,5.441,532000.0
2007-08-17 14:30:00,6.84,6.87,6.81,6.84,548400.0,5.449,5.4729,5.4251,5.449,548400.0
2007-08-17 15:00:00,6.84,6.9,6.83,6.86,1127200.0,5.449,5.4968,5.441,5.4649,1127200.0
2007-08-17 15:30:00,6.86,6.89,6.85,6.88,1079200.0,5.4649,5.4888,5.457,5.4809,1079200.0
2007-08-20 09:30:00,6.86,6.99,6.84,6.92,973600.0,5.4649,5.5685,5.449,5.5127,973600.0
2007-08-20 10:00:00,6.92,7.01,6.91,6.94,1043600.0,5.5127,5.5844,5.5048,5.5287,1043600.0
2007-08-20 10:30:00,6.94,6.97,6.92,6.96,961200.0,5.5287,5.5526,5.5127,5.5446,961200.0
2007-08-20 11:00:00,6.96,6.96,6.93,6.93,389600.0,5.5446,5.5446,5.5207,5.5207,389600.0
2007-08-20 11:30:00,6.93,6.96,6.9,6.9,469200.0,5.5207,5.5446,5.4968,5.4968,469200.0
2007-08-20 12:00:00,6.9,6.91,6.83,6.86,696400.0,5.4968,5.5048,5.441,5.4649,696400.0
2007-08-20 12:30:00,6.86,6.88,6.76,6.79,883200.0,5.4649,5.4809,5.3853,5.4092,883200.0
2007-08-20 13:00:00,6.79,6.8,6.76,6.78,592800.0,5.4092,5.4171,5.3853,5.4012,592800.0
2007-08-20 13:30:00,6.78,6.86,6.75,6.83,502800.0,5.4012,5.4649,5.3773,5.441,502800.0
2007-08-20 14:00:00,6.83,6.83,6.75,6.8,540800.0,5.441,5.441,5.3773,5.4171,540800.0
2007-08-20 14:30:00,6.79,6.84,6.78,6.81,422800.0,5.4092,5.449,5.4012,5.4251,422800.0
2007-08-20 15:00:00,6.82,6.85,6.8,6.84,530800.0,5.4331,5.457,5.4171,5.449,530800.0
2007-08-20 15:30:00,6.84,6.84,6.72,6.83,3017600.0,5.449,5.449,5.3534,5.441,3017600.0
2007-08-21 09:30:00,6.78,6.89,6.71,6.81,802400.0,5.4012,5.4888,5.3454,5.4251,802400.0
2007-08-21 10:00:00,6.81,6.83,6.69,6.76,734000.0,5.4251,5.441,5.3295,5.3853,734000.0
2007-08-21 10:30:00,6.77,6.8,6.72,6.78,646000.0,5.3932,5.4171,5.3534,5.4012,646000.0
2007-08-21 11:00:00,6.78,6.79,6.75,6.78,1105600.0,5.4012,5.4092,5.3773,5.4012,1105600.0
2007-08-21 11:30:00,6.78,6.83,6.77,6.82,516800.0,5.4012,5.441,5.3932,5.4331,516800.0
2007-08-21 12:00:00,6.83,6.88,6.82,6.85,335200.0,5.441,5.4809,5.4331,5.457,335200.0
2007-08-21 12:30:00,6.85,6.85,6.76,6.83,404800.0,5.457,5.457,5.3853,5.441,404800.0
2007-08-21 13:00:00,6.83,6.86,6.79,6.85,271600.0,5.441,5.4649,5.4092,5.457,271600.0
2007-08-21 13:30:00,6.85,6.88,6.85,6.87,378800.0,5.457,5.4809,5.457,5.4729,378800.0
2007-08-21 14:00:00,6.87,6.88,6.84,6.87,346800.0,5.4729,5.4809,5.449,5.4729,346800.0
2007-08-21 14:30:00,6.87,6.9,6.81,6.85,494000.0,5.4729,5.4968,5.4251,5.457,494000.0
2007-08-21 15:00:00,6.85,6.89,6.84,6.86,738800.0,5.457,5.4888,5.449,5.4649,738800.0
2007-08-21 15:30:00,6.86,6.9,6.75,6.85,1282400.0,5.4649,5.4968,5.3773,5.457,1282400.0
2007-08-22 09:30:00,6.7,6.91,6.7,6.9,999200.0,5.3375,5.5048,5.3375,5.4968,999200.0
2007-08-22 10:00:00,6.9,6.9,6.81,6.85,894400.0,5.4968,5.4968,5.4251,5.457,894400.0
2007-08-22 10:30:00,6.85,6.87,6.8,6.82,756800.0,5.457,5.4729,5.4171,5.4331,756800.0
2007-08-22 11:00:00,6.82,6.85,6.81,6.82,442400.0,5.4331,5.457,5.4251,5.4331,442400.0
2007-08-22 11:30:00,6.82,6.84,6.81,6.81,744400.0,5.4331,5.449,5.4251,5.4251,744400.0
2007-08-22 12:00:00,6.81,6.82,6.76,6.78,471600.0,5.4251,5.4331,5.3853,5.4012,471600.0
2007-08-22 12:30:00,6.78,6.78,6.72,6.75,646400.0,5.4012,5.4012,5.3534,5.3773,646400.0
2007-08-22 13:00:00,6.75,6.75,6.69,6.71,420800.0,5.3773,5.3773,5.3295,5.3454,420800.0
2007-08-22 13:30:00,6.71,6.76,6.7,6.73,526400.0,5.3454,5.3853,5.3375,5.3614,526400.0
2007-08-22 14:00:00,6.74,6.74,6.69,6.72,488000.0,5.3693,5.3693,5.3295,5.3534,488000.0
2007-08-22 14:30:00,6.71,6.76,6.71,6.75,359200.0,5.3454,5.3853,5.3454,5.3773,359200.0
2007-08-22 15:00:00,6.74,6.76,6.73,6.74,633600.0,5.3693,5.3853,5.3614,5.3693,633600.0
2007-08-22 15:30:00,6.74,6.79,6.73,6.76,1430400.0,5.3693,5.4092,5.3614,5.3853,1430400.0
2007-08-23 09:30:00,6.72,6.82,6.72,6.77,1287600.0,5.3534,5.4331,5.3534,5.3932,1287600.0
2007-08-23 10:00:00,6.77,6.77,6.71,6.74,952400.0,5.3932,5.3932,5.3454,5.3693,952400.0
2007-08-23 10:30:00,6.73,6.74,6.7,6.71,580000.0,5.3614,5.3693,5.3375,5.3454,580000.0
2007-08-23 11:00:00,6.71,6.71,6.65,6.67,672000.0,5.3454,5.3454,5.2976,5.3136,672000.0
2007-08-23 11:30:00,6.67,6.68,6.65,6.67,538400.0,5.3136,5.3215,5.2976,5.3136,538400.0
2007-08-23 12:00:00,6.67,6.75,6.67,6.68,389600.0,5.3136,5.3773,5.3136,5.3215,389600.0
2007-08-23 12:30:00,6.67,6.71,6.67,6.69,320800.0,5.3136,5.3454,5.3136,5.3295,320800.0
2007-08-23 13:00:00,6.69,6.71,6.68,6.68,315200.0,5.3295,5.3454,5.3215,5.3215,315200.0
2007-08-23 13:30:00,6.68,6.71,6.67,6.68,396000.0,5.3215,5.3454,5.3136,5.3215,396000.0
2007-08-23 14:00:00,6.68,6.69,6.68,6.68,258400.0,5.3215,5.3295,5.3215,5.3215,258400.0
2007-08-23 14:30:00,6.68,6.68,6.66,6.66,392400.0,5.3215,5.3215,5.3056,5.3056,392400.0
2007-08-23 15:00:00,6.66,6.68,6.63,6.64,466000.0,5.3056,5.3215,5.2817,5.2897,466000.0
2007-08-23 15:30:00,6.64,6.65,6.63,6.64,708800.0,5.2897,5.2976,5.2817,5.2897,708800.0
2007-08-24 09:30:00,6.64,6.75,6.62,6.72,354800.0,5.2897,5.3773,5.2737,5.3534,354800.0
2007-08-24 10:00:00,6.72,6.79,6.72,6.78,1830800.0,5.3534,5.4092,5.3534,5.4012,1830800.0
2007-08-24 10:30:00,6.78,6.83,6.77,6.81,1021600.0,5.4012,5.441,5.3932,5.4251,1021600.0
2007-08-24 11:00:00,6.81,6.86,6.79,6.82,380000.0,5.4251,5.4649,5.4092,5.4331,380000.0
2007-08-24 11:30:00,6.83,6.84,6.8,6.82,495600.0,5.441,5.449,5.4171,5.4331,495600.0
2007-08-24 12:00:00,6.82,6.89,6.81,6.84,331200.0,5.4331,5.4888,5.4251,5.449,331200.0
2007-08-24 12:30:00,6.84,6.86,6.83,6.85,228400.0,5.449,5.4649,5.441,5.457,228400.0
2007-08-24 13:00:00,6.85,6.91,6.84,6.85,813600.0,5.457,5.5048,5.449,5.457,813600.0
2007-08-24 13:30:00,6.85,6.85,6.81,6.81,344000.0,5.457,5.457,5.4251,5.4251,344000.0
2007-08-24 14:00:00,6.82,6.84,6.82,6.84,433600.0,5.4331,5.449,5.4331,5.449,433600.0
2007-08-24 14:30:00,6.84,6.94,6.84,6.93,532000.0,5.449,5.5287,5.449,5.5207,532000.0
2007-08-24 15:00:00,6.93,6.95,6.9,6.92,596400.0,5.5207,5.5366,5.4968,5.5127,596400.0
2007-08-24 15:30:00,6.92,6.99,6.91,6.98,1414000.0,5.5127,5.5685,5.5048,5.5605,1414000.0
2007-08-27 09:30:00,6.93,6.99,6.84,6.86,766000.0,5.5207,5.5685,5.449,5.4649,766000.0
2007-08-27 10:00:00,6.86,6.91,6.85,6.88,510800.0,5.4649,5.5048,5.457,5.4809,510800.0
2007-08-27 10:30:00,6.88,6.88,6.85,6.85,487600.0,5.4809,5.4809,5.457,5.457,487600.0
2007-08-27 11:00:00,6.85,6.85,6.8,6.81,554800.0,5.457,5.457,5.4171,5.4251,554800.0
2007-08-27 11:30:00,6.81,6.82,6.8,6.8,262400.0,5.4251,5.4331,5.4171,5.4171,262400.0
2007-08-27 12:00:00,6.8,6.85,6.79,6.85,503200.0,5.4171,5.457,5.4092,5.457,503200.0
2007-08-27 12:30:00,6.84,6.86,6.84,6.85,474400.0,5.449,5.4649,5.449,5.457,474400.0
2007-08-27 13:00:00,6.85,6.9,6.83,6.83,520000.0,5.457,5.4968,5.441,5.441,520000.0
2007-08-27 13:30:00,6.83,6.84,6.81,6.81,277600.0,5.441,5.449,5.4251,5.4251,277600.0
2007-08-27 14:00:00,6.81,6.82,6.8,6.8,424000.0,5.4251,5.4331,5.4171,5.4171,424000.0
2007-08-27 14:30:00,6.8,6.8,6.76,6.76,432800.0,5.4171,5.4171,5.3853,5.3853,432800.0
2007-08-27 15:00:00,6.76,6.76,6.72,6.72,1319200.0,5.3853,5.3853,5.3534,5.3534,1319200.0
2007-08-27 15:30:00,6.73,6.74,6.69,6.69,987200.0,5.3614,5.3693,5.3295,5.3295,987200.0
2007-08-28 09:30:00,6.66,6.71,6.6,6.61,656000.0,5.3056,5.3454,5.2578,5.2658,656000.0
2007-08-28 10:00:00,6.61,6.72,6.6,6.7,1193200.0,5.2658,5.3534,5.2578,5.3375,1193200.0
2007-08-28 10:30:00,6.7,6.71,6.68,6.69,536800.0,5.3375,5.3454,5.3215,5.3295,536800.0
2007-08-28 11:00:00,6.69,6.7,6.68,6.68,374800.0,5.3295,5.3375,5.3215,5.3215,374800.0
2007-08-28 11:30:00,6.68,6.7,6.67,6.67,261200.0,5.3215,5.3375,5.3136,5.3136,261200.0
2007-08-28 12:00:00,6.67,6.71,6.66,6.69,551600.0,5.3136,5.3454,5.3056,5.3295,551600.0
2007-08-28 12:30:00,6.7,6.7,6.68,6.69,241200.0,5.3375,5.3375,5.3215,5.3295,241200.0
2007-08-28 13:00:00,6.7,6.72,6.67,6.71,337200.0,5.3375,5.3534,5.3136,5.3454,337200.0
2007-08-28 13:30:00,6.71,6.72,6.69,6.7,234400.0,5.3454,5.3534,5.3295,5.3375,234400.0
2007-08-28 14:00:00,6.7,6.71,6.68,6.7,338000.0,5.3375,5.3454,5.3215,5.3375,338000.0
2007-08-28 14:30:00,6.7,6.71,6.67,6.68,423200.0,5.3375,5.3454,5.3136,5.3215,423200.0
2007-08-28 15:00:00,6.68,6.68,6.67,6.67,432800.0,5.3215,5.3215,5.3136,5.3136,432800.0
2007-08-28 15:30:00,6.67,6.68,6.65,6.65,1324400.0,5.3136,5.3215,5.2976,5.2976,1324400.0
2007-08-29 09:30:00,6.68,6.71,6.64,6.65,591200.0,5.3215,5.3454,5.2897,5.2976,591200.0
2007-08-29 10:00:00,6.66,6.66,6.63,6.65,766400.0,5.3056,5.3056,5.2817,5.2976,766400.0
2007-08-29 10:30:00,6.66,6.66,6.63,6.66,348000.0,5.3056,5.3056,5.2817,5.3056,348000.0
2007-08-29 11:00:00,6.66,6.7,6.65,6.68,826400.0,5.3056,5.3375,5.2976,5.3215,826400.0
2007-08-29 11:30:00,6.68,6.68,6.65,6.65,360800.0,5.3215,5.3215,5.2976,5.2976,360800.0
2007-08-29 12:00:00,6.65,6.65,6.64,6.64,350800.0,5.2976,5.2976,5.2897,5.2897,350800.0
2007-08-29 12:30:00,6.64,6.64,6.58,6.6,532800.0,5.2897,5.2897,5.2419,5.2578,532800.0
2007-08-29 13:00:00,6.6,6.62,6.6,6.62,200000.0,5.2578,5.2737,5.2578,5.2737,200000.0
2007-08-29 13:30:00,6.62,6.62,6.59,6.61,312800.0,5.2737,5.2737,5.2498,5.2658,312800.0
2007-08-29 14:00:00,6.6,6.65,6.6,6.64,333200.0,5.2578,5.2976,5.2578,5.2897,333200.0
2007-08-29 14:30:00,6.64,6.65,6.63,6.64,428800.0,5.2897,5.2976,5.2817,5.2897,428800.0
2007-08-29 15:00:00,6.64,6.71,6.64,6.68,1010000.0,5.2897,5.3454,5.2897,5.3215,1010000.0
2007-08-29 15:30:00,6.68,6.8,6.68,6.78,3210000.0,5.3215,5.4171,5.3215,5.4012,3210000.0
2007-08-30 09:30:00,6.74,6.82,6.69,6.82,620400.0,5.3693,5.4331,5.3295,5.4331,620400.0
2007-08-30 10:00:00,6.82,6.88,6.78,6.8,855200.0,5.4331,5.4809,5.4012,5.4171,855200.0
2007-08-30 10:30:00,6.8,6.85,6.78,6.85,356000.0,5.4171,5.457,5.4012,5.457,356000.0
2007-08-30 11:00:00,6.85,6.94,6.85,6.93,1090800.0,5.457,5.5287,5.457,5.5207,1090800.0
2007-08-30 11:30:00,6.93,6.95,6.92,6.92,472800.0,5.5207,5.5366,5.5127,5.5127,472800.0
2007-08-30 12:00:00,6.93,6.93,6.84,6.88,432400.0,5.5207,5.5207,5.449,5.4809,432400.0
2007-08-30 12:30:00,6.88,6.88,6.87,6.87,210400.0,5.4809,5.4809,5.4729,5.4729,210400.0
2007-08-30 13:00:00,6.87,6.87,6.84,6.84,269600.0,5.4729,5.4729,5.449,5.449,269600.0
2007-08-30 13:30:00,6.84,6.85,6.81,6.85,470000.0,5.449,5.457,5.4251,5.457,470000.0
2007-08-30 14:00:00,6.85,6.86,6.82,6.82,526000.0,5.457,5.4649,5.4331,5.4331,526000.0
2007-08-30 14:30:00,6.82,6.82,6.79,6.8,402000.0,5.4331,5.4331,5.4092,5.4171,402000.0
2007-08-30 15:00:00,6.8,6.84,6.8,6.84,374000.0,5.4171,5.449,5.4171,5.449,374000.0
2007-08-30 15:30:00,6.83,6.84,6.8,6.82,847200.0,5.441,5.449,5.4171,5.4331,847200.0
2007-08-31 09:30:00,6.89,7.0,6.85,6.88,1520800.0,5.4888,5.5765,5.457,5.4809,1520800.0
2007-08-31 10:00:00,6.88,6.91,6.83,6.84,344000.0,5.4809,5.5048,5.441,5.449,344000.0
2007-08-31 10:30:00,6.84,6.85,6.81,6.81,228800.0,5.449,5.457,5.4251,5.4251,228800.0
2007-08-31 11:00:00,6.81,6.84,6.77,6.84,363200.0,5.4251,5.449,5.3932,5.449,363200.0
2007-08-31 11:30:00,6.83,6.92,6.83,6.91,284800.0,5.441,5.5127,5.441,5.5048,284800.0
2007-08-31 12:00:00,6.92,6.94,6.91,6.94,530000.0,5.5127,5.5287,5.5048,5.5287,530000.0
2007-08-31 12:30:00,6.93,6.98,6.93,6.97,430000.0,5.5207,5.5605,5.5207,5.5526,430000.0
2007-08-31 13:00:00,6.97,6.99,6.96,6.98,240000.0,5.5526,5.5685,5.5446,5.5605,240000.0
2007-08-31 13:30:00,6.98,7.0,6.97,6.99,340000.0,5.5605,5.5765,5.5526,5.5685,340000.0
2007-08-31 14:00:00,6.99,7.0,6.97,6.98,409600.0,5.5685,5.5765,5.5526,5.5605,409600.0
2007-08-31 14:30:00,6.98,6.98,6.96,6.97,518400.0,5.5605,5.5605,5.5446,5.5526,518400.0
2007-08-31 15:00:00,6.98,6.98,6.95,6.96,351200.0,5.5605,5.5605,5.5366,5.5446,351200.0
2007-08-31 15:30:00,6.96,6.99,6.94,6.96,695600.0,5.5446,5.5685,5.5287,5.5446,695600.0
2007-09-04 09:30:00,6.93,6.94,6.83,6.85,756400.0,5.5207,5.5287,5.441,5.457,756400.0
2007-09-04 10:00:00,6.85,6.87,6.84,6.85,512800.0,5.457,5.4729,5.449,5.457,512800.0
2007-09-04 10:30:00,6.85,6.88,6.85,6.86,394000.0,5.457,5.4809,5.457,5.4649,394000.0
2007-09-04 11:00:00,6.86,6.87,6.85,6.86,238400.0,5.4649,5.4729,5.457,5.4649,238400.0
2007-09-04 11:30:00,6.86,6.87,6.85,6.85,290000.0,5.4649,5.4729,5.457,5.457,290000.0
2007-09-04 12:00:00,6.85,6.85,6.84,6.84,128800.0,5.457,5.457,5.449,5.449,128800.0
2007-09-04 12:30:00,6.84,6.85,6.81,6.81,408000.0,5.449,5.457,5.4251,5.4251,408000.0
2007-09-04 13:00:00,6.81,6.85,6.81,6.82,422400.0,5.4251,5.457,5.4251,5.4331,422400.0
2007-09-04 13:30:00,6.82,6.85,6.81,6.84,388400.0,5.4331,5.457,5.4251,5.449,388400.0
2007-09-04 14:00:00,6.84,6.84,6.82,6.82,1172800.0,5.449,5.449,5.4331,5.4331,1172800.0
2007-09-04 14:30:00,6.83,6.85,6.83,6.84,729600.0,5.441,5.457,5.441,5.449,729600.0
2007-09-04 15:00:00,6.84,6.93,6.83,6.92,1095200.0,5.449,5.5207,5.441,5.5127,1095200.0
2007-09-04 15:30:00,6.92,6.93,6.81,6.83,1844000.0,5.5127,5.5207,5.4251,5.441,1844000.0
2007-09-05 09:30:00,6.78,6.78,6.62,6.66,2164400.0,5.4163,5.4163,5.2884,5.3204,2164400.0
2007-09-05 10:00:00,6.66,6.68,6.62,6.63,610800.0,5.3204,5.3364,5.2884,5.2964,610800.0
2007-09-05 10:30:00,6.63,6.68,6.62,6.65,506000.0,5.2964,5.3364,5.2884,5.3124,506000.0
2007-09-05 11:00:00,6.65,6.65,6.62,6.64,443200.0,5.3124,5.3124,5.2884,5.3044,443200.0
2007-09-05 11:30:00,6.64,6.65,6.62,6.65,381600.0,5.3044,5.3124,5.2884,5.3124,381600.0
2007-09-05 12:00:00,6.65,6.67,6.65,6.66,246800.0,5.3124,5.3284,5.3124,5.3204,246800.0
2007-09-05 12:30:00,6.66,6.74,6.66,6.72,1063600.0,5.3204,5.3843,5.3204,5.3683,1063600.0
2007-09-05 13:00:00,6.72,6.74,6.71,6.71,390800.0,5.3683,5.3843,5.3603,5.3603,390800.0
2007-09-05 13:30:00,6.71,6.73,6.71,6.73,555600.0,5.3603,5.3763,5.3603,5.3763,555600.0
2007-09-05 14:00:00,6.73,6.74,6.7,6.71,807600.0,5.3763,5.3843,5.3524,5.3603,807600.0
2007-09-05 14:30:00,6.71,6.73,6.71,6.72,593200.0,5.3603,5.3763,5.3603,5.3683,593200.0
2007-09-05 15:00:00,6.72,6.74,6.7,6.73,633600.0,5.3683,5.3843,5.3524,5.3763,633600.0
2007-09-05 15:30:00,6.73,6.76,6.72,6.73,941200.0,5.3763,5.4003,5.3683,5.3763,941200.0
2007-09-06 09:30:00,6.81,6.93,6.72,6.73,875600.0,5.4402,5.5361,5.3683,5.3763,875600.0
2007-09-06 10:00:00,6.72,6.75,6.64,6.71,660400.0,5.3683,5.3923,5.3044,5.3603,660400.0
2007-09-06 10:30:00,6.71,6.8,6.71,6.78,348400.0,5.3603,5.4322,5.3603,5.4163,348400.0
2007-09-06 11:00:00,6.78,6.79,6.76,6.79,178400.0,5.4163,5.4243,5.4003,5.4243,178400.0
2007-09-06 11:30:00,6.78,6.82,6.78,6.81,292800.0,5.4163,5.4482,5.4163,5.4402,292800.0
2007-09-06 12:00:00,6.81,6.83,6.79,6.82,291200.0,5.4402,5.4562,5.4243,5.4482,291200.0
2007-09-06 12:30:00,6.82,6.82,6.78,6.79,300000.0,5.4482,5.4482,5.4163,5.4243,300000.0
2007-09-06 13:00:00,6.79,6.79,6.75,6.77,290400.0,5.4243,5.4243,5.3923,5.4083,290400.0
2007-09-06 13:30:00,6.77,6.77,6.76,6.77,158800.0,5.4083,5.4083,5.4003,5.4083,158800.0
2007-09-06 14:00:00,6.77,6.78,6.77,6.77,208000.0,5.4083,5.4163,5.4083,5.4083,208000.0
2007-09-06 14:30:00,6.77,6.79,6.77,6.78,214800.0,5.4083,5.4243,5.4083,5.4163,214800.0
2007-09-06 15:00:00,6.78,6.8,6.78,6.79,1087600.0,5.4163,5.4322,5.4163,5.4243,1087600.0
2007-09-06 15:30:00,6.79,6.8,6.78,6.79,908000.0,5.4243,5.4322,5.4163,5.4243,908000.0
2007-09-07 09:30:00,6.73,6.81,6.69,6.69,684800.0,5.3763,5.4402,5.3444,5.3444,684800.0
2007-09-07 10:00:00,6.7,6.74,6.68,6.74,496800.0,5.3524,5.3843,5.3364,5.3843,496800.0
2007-09-07 10:30:00,6.74,6.74,6.66,6.69,328000.0,5.3843,5.3843,5.3204,5.3444,328000.0
2007-09-07 11:00:00,6.69,6.71,6.66,6.66,352800.0,5.3444,5.3603,5.3204,5.3204,352800.0
2007-09-07 11:30:00,6.66,6.74,6.65,6.73,394000.0,5.3204,5.3843,5.3124,5.3763,394000.0
2007-09-07 12:00:00,6.73,6.74,6.68,6.7,268800.0,5.3763,5.3843,5.3364,5.3524,268800.0
2007-09-07 12:30:00,6.7,6.72,6.68,6.69,217200.0,5.3524,5.3683,5.3364,5.3444,217200.0
2007-09-07 13:00:00,6.69,6.72,6.68,6.72,178800.0,5.3444,5.3683,5.3364,5.3683,178800.0
2007-09-07 13:30:00,6.72,6.73,6.68,6.68,320800.0,5.3683,5.3763,5.3364,5.3364,320800.0
2007-09-07 14:00:00,6.69,6.69,6.66,6.67,299600.0,5.3444,5.3444,5.3204,5.3284,299600.0
2007-09-07 14:30:00,6.67,6.67,6.63,6.63,442800.0,5.3284,5.3284,5.2964,5.2964,442800.0
2007-09-07 15:00:00,6.63,6.66,6.63,6.63,437600.0,5.2964,5.3204,5.2964,5.2964,437600.0
2007-09-07 15:30:00,6.63,6.65,6.62,6.63,964800.0,5.2964,5.3124,5.2884,5.2964,964800.0
2007-09-10 09:30:00,6.68,6.71,6.58,6.6,525600.0,5.3364,5.3603,5.2565,5.2725,525600.0
2007-09-10 10:00:00,6.6,6.64,6.58,6.59,731200.0,5.2725,5.3044,5.2565,5.2645,731200.0
2007-09-10 10:30:00,6.59,6.59,6.56,6.57,451200.0,5.2645,5.2645,5.2405,5.2485,451200.0
2007-09-10 11:00:00,6.57,6.57,6.53,6.55,530400.0,5.2485,5.2485,5.2166,5.2325,530400.0
2007-09-10 11:30:00,6.54,6.55,6.51,6.53,209200.0,5.2245,5.2325,5.2006,5.2166,209200.0
2007-09-10 12:00:00,6.52,6.53,6.51,6.53,198000.0,5.2086,5.2166,5.2006,5.2166,198000.0
2007-09-10 12:30:00,6.53,6.54,6.52,6.53,160000.0,5.2166,5.2245,5.2086,5.2166,160000.0
2007-09-10 13:00:00,6.53,6.55,6.53,6.54,152800.0,5.2166,5.2325,5.2166,5.2245,152800.0
2007-09-10 13:30:00,6.55,6.58,6.54,6.57,244000.0,5.2325,5.2565,5.2245,5.2485,244000.0
2007-09-10 14:00:00,6.57,6.57,6.55,6.56,271600.0,5.2485,5.2485,5.2325,5.2405,271600.0
2007-09-10 14:30:00,6.56,6.57,6.55,6.55,390800.0,5.2405,5.2485,5.2325,5.2325,390800.0
2007-09-10 15:00:00,6.55,6.62,6.54,6.61,348400.0,5.2325,5.2884,5.2245,5.2805,348400.0
2007-09-10 15:30:00,6.61,6.61,6.53,6.54,815200.0,5.2805,5.2805,5.2166,5.2245,815200.0
2007-09-11 09:30:00,6.59,6.68,6.57,6.64,305600.0,5.2645,5.3364,5.2485,5.3044,305600.0
2007-09-11 10:00:00,6.64,6.65,6.57,6.6,320800.0,5.3044,5.3124,5.2485,5.2725,320800.0
2007-09-11 10:30:00,6.6,6.63,6.58,6.63,297600.0,5.2725,5.2964,5.2565,5.2964,297600.0
2007-09-11 11:00:00,6.63,6.63,6.6,6.63,213600.0,5.2964,5.2964,5.2725,5.2964,213600.0
2007-09-11 11:30:00,6.63,6.64,6.61,6.63,369600.0,5.2964,5.3044,5.2805,5.2964,369600.0
2007-09-11 12:00:00,6.63,6.65,6.62,6.65,346000.0,5.2964,5.3124,5.2884,5.3124,346000.0
2007-09-11 12:30:00,6.65,6.66,6.64,6.65,479200.0,5.3124,5.3204,5.3044,5.3124,479200.0
2007-09-11 13:00:00,6.65,6.65,6.63,6.65,313600.0,5.3124,5.3124,5.2964,5.3124,313600.0
2007-09-11 13:30:00,6.65,6.68,6.65,6.68,451200.0,5.3124,5.3364,5.3124,5.3364,451200.0
2007-09-11 14:00:00,6.68,6.72,6.68,6.7,476000.0,5.3364,5.3683,5.3364,5.3524,476000.0
2007-09-11 14:30:00,6.7,6.7,6.65,6.66,758000.0,5.3524,5.3524,5.3124,5.3204,758000.0
2007-09-11 15:00:00,6.66,6.7,6.65,6.69,528800.0,5.3204,5.3524,5.3124,5.3444,528800.0
2007-09-11 15:30:00,6.69,6.7,6.65,6.7,754400.0,5.3444,5.3524,5.3124,5.3524,754400.0
2007-09-12 09:30:00,6.66,6.66,6.56,6.64,906800.0,5.3204,5.3204,5.2405,5.3044,906800.0
2007-09-12 10:00:00,6.64,6.67,6.63,6.67,271200.0,5.3044,5.3284,5.2964,5.3284,271200.0
2007-09-12 10:30:00,6.67,6.68,6.63,6.64,205600.0,5.3284,5.3364,5.2964,5.3044,205600.0
2007-09-12 11:00:00,6.64,6.67,6.63,6.66,306400.0,5.3044,5.3284,5.2964,5.3204,306400.0
2007-09-12 11:30:00,6.66,6.66,6.64,6.65,225600.0,5.3204,5.3204,5.3044,5.3124,225600.0
2007-09-12 12:00:00,6.65,6.67,6.64,6.66,339200.0,5.3124,5.3284,5.3044,5.3204,339200.0
2007-09-12 12:30:00,6.65,6.67,6.65,6.66,96400.0,5.3124,5.3284,5.3124,5.3204,96400.0
2007-09-12 13:00:00,6.66,6.66,6.63,6.63,300000.0,5.3204,5.3204,5.2964,5.2964,300000.0
2007-09-12 13:30:00,6.64,6.64,6.63,6.64,326800.0,5.3044,5.3044,5.2964,5.3044,326800.0
2007-09-12 14:00:00,6.64,6.66,6.62,6.62,511200.0,5.3044,5.3204,5.2884,5.2884,511200.0
2007-09-12 14:30:00,6.62,6.64,6.62,6.64,159600.0,5.2884,5.3044,5.2884,5.3044,159600.0
2007-09-12 15:00:00,6.64,6.64,6.62,6.62,324400.0,5.3044,5.3044,5.2884,5.2884,324400.0
2007-09-12 15:30:00,6.62,6.63,6.55,6.56,1258000.0,5.2884,5.2964,5.2325,5.2405,1258000.0
2007-09-13 09:30:00,6.63,6.66,6.54,6.57,242000.0,5.2964,5.3204,5.2245,5.2485,242000.0
2007-09-13 10:00:00,6.57,6.63,6.54,6.63,340400.0,5.2485,5.2964,5.2245,5.2964,340400.0
2007-09-13 10:30:00,6.62,6.66,6.62,6.64,363600.0,5.2884,5.3204,5.2884,5.3044,363600.0
2007-09-13 11:00:00,6.64,6.69,6.64,6.68,606800.0,5.3044,5.3444,5.3044,5.3364,606800.0
2007-09-13 11:30:00,6.68,6.69,6.65,6.66,420400.0,5.3364,5.3444,5.3124,5.3204,420400.0
2007-09-13 12:00:00,6.67,6.69,6.66,6.68,256000.0,5.3284,5.3444,5.3204,5.3364,256000.0
2007-09-13 12:30:00,6.68,6.68,6.67,6.68,186400.0,5.3364,5.3364,5.3284,5.3364,186400.0
2007-09-13 13:00:00,6.68,6.7,6.67,6.69,636000.0,5.3364,5.3524,5.3284,5.3444,636000.0
2007-09-13 13:30:00,6.69,6.72,6.68,6.68,260400.0,5.3444,5.3683,5.3364,5.3364,260400.0
2007-09-13 14:00:00,6.68,6.68,6.63,6.63,256000.0,5.3364,5.3364,5.2964,5.2964,256000.0
2007-09-13 14:30:00,6.64,6.68,6.63,6.67,192800.0,5.3044,5.3364,5.2964,5.3284,192800.0
2007-09-13 15:00:00,6.68,6.69,6.66,6.66,758000.0,5.3364,5.3444,5.3204,5.3204,758000.0
2007-09-13 15:30:00,6.66,6.68,6.61,6.62,473600.0,5.3204,5.3364,5.2805,5.2884,473600.0
2007-09-14 09:30:00,6.54,6.65,6.51,6.63,366400.0,5.2245,5.3124,5.2006,5.2964,366400.0
2007-09-14 10:00:00,6.65,6.67,6.59,6.6,254000.0,5.3124,5.3284,5.2645,5.2725,254000.0
2007-09-14 10:30:00,6.61,6.66,6.59,6.63,250800.0,5.2805,5.3204,5.2645,5.2964,250800.0
2007-09-14 11:00:00,6.63,6.64,6.6,6.62,116000.0,5.2964,5.3044,5.2725,5.2884,116000.0
2007-09-14 11:30:00,6.62,6.67,6.61,6.66,138800.0,5.2884,5.3284,5.2805,5.3204,138800.0
2007-09-14 12:00:00,6.66,6.67,6.65,6.66,118800.0,5.3204,5.3284,5.3124,5.3204,118800.0
2007-09-14 12:30:00,6.67,6.69,6.67,6.68,203200.0,5.3284,5.3444,5.3284,5.3364,203200.0
2007-09-14 13:00:00,6.68,6.7,6.68,6.69,585200.0,5.3364,5.3524,5.3364,5.3444,585200.0
2007-09-14 13:30:00,6.69,6.69,6.67,6.69,235200.0,5.3444,5.3444,5.3284,5.3444,235200.0
2007-09-14 14:00:00,6.69,6.69,6.66,6.67,455600.0,5.3444,5.3444,5.3204,5.3284,455600.0
2007-09-14 14:30:00,6.66,6.68,6.66,6.68,166400.0,5.3204,5.3364,5.3204,5.3364,166400.0
2007-09-14 15:00:00,6.68,6.68,6.65,6.65,390400.0,5.3364,5.3364,5.3124,5.3124,390400.0
2007-09-14 15:30:00,6.65,6.67,6.65,6.66,721600.0,5.3124,5.3284,5.3124,5.3204,721600.0
2007-09-17 09:30:00,6.63,6.65,6.53,6.58,280400.0,5.2964,5.3124,5.2166,5.2565,280400.0
2007-09-17 10:00:00,6.57,6.62,6.56,6.58,284800.0,5.2485,5.2884,5.2405,5.2565,284800.0
2007-09-17 10:30:00,6.59,6.61,6.57,6.57,283600.0,5.2645,5.2805,5.2485,5.2485,283600.0
2007-09-17 11:00:00,6.57,6.59,6.57,6.58,162800.0,5.2485,5.2645,5.2485,5.2565,162800.0
2007-09-17 11:30:00,6.58,6.59,6.58,6.58,123200.0,5.2565,5.2645,5.2565,5.2565,123200.0
2007-09-17 12:00:00,6.58,6.61,6.58,6.59,129200.0,5.2565,5.2805,5.2565,5.2645,129200.0
2007-09-17 12:30:00,6.59,6.6,6.58,6.6,134000.0,5.2645,5.2725,5.2565,5.2725,134000.0
2007-09-17 13:00:00,6.6,6.62,6.6,6.61,151200.0,5.2725,5.2884,5.2725,5.2805,151200.0
2007-09-17 13:30:00,6.6,6.6,6.58,6.59,164800.0,5.2725,5.2725,5.2565,5.2645,164800.0
2007-09-17 14:00:00,6.58,6.61,6.57,6.61,349200.0,5.2565,5.2805,5.2485,5.2805,349200.0
2007-09-17 14:30:00,6.61,6.61,6.59,6.59,386400.0,5.2805,5.2805,5.2645,5.2645,386400.0
2007-09-17 15:00:00,6.59,6.61,6.58,6.59,300000.0,5.2645,5.2805,5.2565,5.2645,300000.0
2007-09-17 15:30:00,6.58,6.58,6.54,6.54,620400.0,5.2565,5.2565,5.2245,5.2245,620400.0
2007-09-18 09:30:00,6.6,6.65,6.57,6.65,341600.0,5.2725,5.3124,5.2485,5.3124,341600.0
2007-09-18 10:00:00,6.65,6.67,6.64,6.67,231200.0,5.3124,5.3284,5.3044,5.3284,231200.0
2007-09-18 10:30:00,6.67,6.71,6.67,6.71,392000.0,5.3284,5.3603,5.3284,5.3603,392000.0
2007-09-18 11:00:00,6.71,6.73,6.7,6.72,312800.0,5.3603,5.3763,5.3524,5.3683,312800.0
2007-09-18 11:30:00,6.72,6.73,6.7,6.71,176800.0,5.3683,5.3763,5.3524,5.3603,176800.0
2007-09-18 12:00:00,6.71,6.73,6.71,6.71,175600.0,5.3603,5.3763,5.3603,5.3603,175600.0
2007-09-18 12:30:00,6.71,6.73,6.71,6.73,93600.0,5.3603,5.3763,5.3603,5.3763,93600.0
2007-09-18 13:00:00,6.73,6.73,6.71,6.72,221200.0,5.3763,5.3763,5.3603,5.3683,221200.0
2007-09-18 13:30:00,6.72,6.73,6.71,6.71,151600.0,5.3683,5.3763,5.3603,5.3603,151600.0
2007-09-18 14:00:00,6.72,6.9,6.7,6.88,926000.0,5.3683,5.5121,5.3524,5.4962,926000.0
2007-09-18 14:30:00,6.89,6.95,6.88,6.93,968800.0,5.5041,5.5521,5.4962,5.5361,968800.0
2007-09-18 15:00:00,6.92,6.93,6.9,6.92,1266400.0,5.5281,5.5361,5.5121,5.5281,1266400.0
2007-09-18 15:30:00,6.92,6.93,6.88,6.92,1611600.0,5.5281,5.5361,5.4962,5.5281,1611600.0
2007-09-19 09:30:00,6.95,7.0,6.91,6.97,980000.0,5.5521,5.592,5.5201,5.568,980000.0
2007-09-19 10:00:00,6.97,6.98,6.92,6.93,443600.0,5.568,5.576,5.5281,5.5361,443600.0
2007-09-19 10:30:00,6.93,6.93,6.92,6.92,343600.0,5.5361,5.5361,5.5281,5.5281,343600.0
2007-09-19 11:00:00,6.92,6.97,6.92,6.96,480800.0,5.5281,5.568,5.5281,5.5601,480800.0
2007-09-19 11:30:00,6.96,6.97,6.92,6.93,349600.0,5.5601,5.568,5.5281,5.5361,349600.0
2007-09-19 12:00:00,6.93,6.94,6.91,6.93,142400.0,5.5361,5.5441,5.5201,5.5361,142400.0
2007-09-19 12:30:00,6.92,6.96,6.91,6.95,105600.0,5.5281,5.5601,5.5201,5.5521,105600.0
2007-09-19 13:00:00,6.95,6.95,6.93,6.93,134800.0,5.5521,5.5521,5.5361,5.5361,134800.0
2007-09-19 13:30:00,6.93,6.94,6.88,6.88,215200.0,5.5361,5.5441,5.4962,5.4962,215200.0
2007-09-19 14:00:00,6.88,6.88,6.77,6.8,642400.0,5.4962,5.4962,5.4083,5.4322,642400.0
2007-09-19 14:30:00,6.8,6.83,6.8,6.83,150800.0,5.4322,5.4562,5.4322,5.4562,150800.0
2007-09-19 15:00:00,6.83,6.87,6.82,6.85,257600.0,5.4562,5.4882,5.4482,5.4722,257600.0
2007-09-19 15:30:00,6.86,6.86,6.78,6.82,604400.0,5.4802,5.4802,5.4163,5.4482,604400.0
2007-09-20 09:30:00,6.81,6.82,6.64,6.71,503200.0,5.4402,5.4482,5.3044,5.3603,503200.0
2007-09-20 10:00:00,6.7,6.71,6.66,6.66,552000.0,5.3524,5.3603,5.3204,5.3204,552000.0
2007-09-20 10:30:00,6.66,6.68,6.64,6.66,564000.0,5.3204,5.3364,5.3044,5.3204,564000.0
2007-09-20 11:00:00,6.67,6.67,6.65,6.66,247600.0,5.3284,5.3284,5.3124,5.3204,247600.0
2007-09-20 11:30:00,6.65,6.66,6.64,6.65,252000.0,5.3124,5.3204,5.3044,5.3124,252000.0
2007-09-20 12:00:00,6.65,6.67,6.64,6.65,310800.0,5.3124,5.3284,5.3044,5.3124,310800.0
2007-09-20 12:30:00,6.64,6.66,6.62,6.65,324400.0,5.3044,5.3204,5.2884,5.3124,324400.0
2007-09-20 13:00:00,6.65,6.66,6.62,6.63,308000.0,5.3124,5.3204,5.2884,5.2964,308000.0
2007-09-20 13:30:00,6.63,6.65,6.63,6.65,190800.0,5.2964,5.3124,5.2964,5.3124,190800.0
2007-09-20 14:00:00,6.65,6.66,6.61,6.62,339600.0,5.3124,5.3204,5.2805,5.2884,339600.0
2007-09-20 14:30:00,6.62,6.62,6.59,6.59,513600.0,5.2884,5.2884,5.2645,5.2645,513600.0
2007-09-20 15:00:00,6.59,6.64,6.59,6.63,757200.0,5.2645,5.3044,5.2645,5.2964,757200.0
2007-09-20 15:30:00,6.63,6.64,6.6,6.62,1345600.0,5.2964,5.3044,5.2725,5.2884,1345600.0
2007-09-21 09:30:00,6.5,6.57,6.49,6.52,4721200.0,5.1926,5.2485,5.1846,5.2086,4721200.0
2007-09-21 10:00:00,6.52,6.53,6.51,6.52,368400.0,5.2086,5.2166,5.2006,5.2086,368400.0
2007-09-21 10:30:00,6.52,6.56,6.51,6.55,424000.0,5.2086,5.2405,5.2006,5.2325,424000.0
2007-09-21 11:00:00,6.55,6.62,6.55,6.62,556800.0,5.2325,5.2884,5.2325,5.2884,556800.0
2007-09-21 11:30:00,6.62,6.65,6.61,6.64,479200.0,5.2884,5.3124,5.2805,5.3044,479200.0
2007-09-21 12:00:00,6.64,6.66,6.64,6.65,376000.0,5.3044,5.3204,5.3044,5.3124,376000.0
2007-09-21 12:30:00,6.65,6.66,6.65,6.66,382000.0,5.3124,5.3204,5.3124,5.3204,382000.0
2007-09-21 13:00:00,6.66,6.67,6.65,6.67,309600.0,5.3204,5.3284,5.3124,5.3284,309600.0
2007-09-21 13:30:00,6.67,6.68,6.66,6.66,411200.0,5.3284,5.3364,5.3204,5.3204,411200.0
2007-09-21 14:00:00,6.66,6.68,6.66,6.68,462400.0,5.3204,5.3364,5.3204,5.3364,462400.0
2007-09-21 14:30:00,6.68,6.69,6.68,6.68,526800.0,5.3364,5.3444,5.3364,5.3364,526800.0
2007-09-21 15:00:00,6.68,6.71,6.68,6.69,711200.0,5.3364,5.3603,5.3364,5.3444,711200.0
2007-09-21 15:30:00,6.69,6.7,6.63,6.64,1094400.0,5.3444,5.3524,5.2964,5.3044,1094400.0
2007-09-24 09:30:00,6.61,6.63,6.56,6.56,549600.0,5.2805,5.2964,5.2405,5.2405,549600.0
2007-09-24 10:00:00,6.56,6.61,6.56,6.61,669600.0,5.2405,5.2805,5.2405,5.2805,669600.0
2007-09-24 10:30:00,6.61,6.62,6.56,6.58,343600.0,5.2805,5.2884,5.2405,5.2565,343600.0
2007-09-24 11:00:00,6.58,6.6,6.57,6.59,324000.0,5.2565,5.2725,5.2485,5.2645,324000.0
2007-09-24 11:30:00,6.59,6.6,6.58,6.59,257600.0,5.2645,5.2725,5.2565,5.2645,257600.0
2007-09-24 12:00:00,6.59,6.61,6.59,6.59,212000.0,5.2645,5.2805,5.2645,5.2645,212000.0
2007-09-24 12:30:00,6.59,6.6,6.58,6.59,213600.0,5.2645,5.2725,5.2565,5.2645,213600.0
2007-09-24 13:00:00,6.59,6.59,6.55,6.55,449200.0,5.2645,5.2645,5.2325,5.2325,449200.0
2007-09-24 13:30:00,6.54,6.55,6.53,6.55,351200.0,5.2245,5.2325,5.2166,5.2325,351200.0
2007-09-24 14:00:00,6.55,6.55,6.52,6.52,266000.0,5.2325,5.2325,5.2086,5.2086,266000.0
2007-09-24 14:30:00,6.52,6.54,6.52,6.54,298800.0,5.2086,5.2245,5.2086,5.2245,298800.0
2007-09-24 15:00:00,6.53,6.54,6.52,6.53,336400.0,5.2166,5.2245,5.2086,5.2166,336400.0
2007-09-24 15:30:00,6.52,6.53,6.5,6.5,782000.0,5.2086,5.2166,5.1926,5.1926,782000.0
2007-09-25 09:30:00,6.46,6.47,6.39,6.44,663600.0,5.1606,5.1686,5.1047,5.1447,663600.0
2007-09-25 10:00:00,6.44,6.45,6.35,6.37,944800.0,5.1447,5.1526,5.0728,5.0887,944800.0
2007-09-25 10:30:00,6.37,6.38,6.36,6.36,330000.0,5.0887,5.0967,5.0807,5.0807,330000.0
2007-09-25 11:00:00,6.36,6.38,6.36,6.36,367200.0,5.0807,5.0967,5.0807,5.0807,367200.0
2007-09-25 11:30:00,6.36,6.39,6.36,6.39,318800.0,5.0807,5.1047,5.0807,5.1047,318800.0
2007-09-25 12:00:00,6.39,6.41,6.38,6.39,297200.0,5.1047,5.1207,5.0967,5.1047,297200.0
2007-09-25 12:30:00,6.39,6.41,6.38,6.41,284800.0,5.1047,5.1207,5.0967,5.1207,284800.0
2007-09-25 13:00:00,6.41,6.43,6.4,6.43,182400.0,5.1207,5.1367,5.1127,5.1367,182400.0
2007-09-25 13:30:00,6.43,6.43,6.41,6.43,180800.0,5.1367,5.1367,5.1207,5.1367,180800.0
2007-09-25 14:00:00,6.43,6.43,6.4,6.42,318400.0,5.1367,5.1367,5.1127,5.1287,318400.0
2007-09-25 14:30:00,6.41,6.45,6.41,6.44,458400.0,5.1207,5.1526,5.1207,5.1447,458400.0
2007-09-25 15:00:00,6.44,6.46,6.42,6.43,507600.0,5.1447,5.1606,5.1287,5.1367,507600.0
2007-09-25 15:30:00,6.43,6.45,6.38,6.42,838800.0,5.1367,5.1526,5.0967,5.1287,838800.0
2007-09-26 09:30:00,6.43,6.46,6.38,6.43,366400.0,5.1367,5.1606,5.0967,5.1367,366400.0
2007-09-26 10:00:00,6.43,6.44,6.41,6.43,222800.0,5.1367,5.1447,5.1207,5.1367,222800.0
2007-09-26 10:30:00,6.42,6.45,6.41,6.45,188000.0,5.1287,5.1526,5.1207,5.1526,188000.0
2007-09-26 11:00:00,6.45,6.5,6.44,6.47,273600.0,5.1526,5.1926,5.1447,5.1686,273600.0
2007-09-26 11:30:00,6.47,6.49,6.46,6.48,102400.0,5.1686,5.1846,5.1606,5.1766,102400.0
2007-09-26 12:00:00,6.49,6.49,6.46,6.46,141600.0,5.1846,5.1846,5.1606,5.1606,141600.0
2007-09-26 12:30:00,6.46,6.46,6.45,6.45,61600.0,5.1606,5.1606,5.1526,5.1526,61600.0
2007-09-26 13:00:00,6.45,6.47,6.45,6.46,133200.0,5.1526,5.1686,5.1526,5.1606,133200.0
2007-09-26 13:30:00,6.46,6.46,6.41,6.42,210400.0,5.1606,5.1606,5.1207,5.1287,210400.0
2007-09-26 14:00:00,6.42,6.45,6.42,6.44,176400.0,5.1287,5.1526,5.1287,5.1447,176400.0
2007-09-26 14:30:00,6.44,6.45,6.42,6.44,166400.0,5.1447,5.1526,5.1287,5.1447,166400.0
2007-09-26 15:00:00,6.43,6.46,6.43,6.45,407600.0,5.1367,5.1606,5.1367,5.1526,407600.0
2007-09-26 15:30:00,6.45,6.45,6.41,6.43,436800.0,5.1526,5.1526,5.1207,5.1367,436800.0
2007-09-27 09:30:00,6.44,6.48,6.41,6.46,406800.0,5.1447,5.1766,5.1207,5.1606,406800.0
2007-09-27 10:00:00,6.46,6.46,6.42,6.43,284800.0,5.1606,5.1606,5.1287,5.1367,284800.0
2007-09-27 10:30:00,6.43,6.46,6.41,6.45,368800.0,5.1367,5.1606,5.1207,5.1526,368800.0
2007-09-27 11:00:00,6.45,6.46,6.43,6.43,261200.0,5.1526,5.1606,5.1367,5.1367,261200.0
2007-09-27 11:30:00,6.44,6.47,6.44,6.46,100000.0,5.1447,5.1686,5.1447,5.1606,100000.0
2007-09-27 12:00:00,6.46,6.46,6.44,6.45,66400.0,5.1606,5.1606,5.1447,5.1526,66400.0
2007-09-27 12:30:00,6.44,6.45,6.42,6.42,102400.0,5.1447,5.1526,5.1287,5.1287,102400.0
2007-09-27 13:00:00,6.42,6.43,6.4,6.41,200000.0,5.1287,5.1367,5.1127,5.1207,200000.0
2007-09-27 13:30:00,6.41,6.41,6.38,6.4,192400.0,5.1207,5.1207,5.0967,5.1127,192400.0
2007-09-27 14:00:00,6.4,6.42,6.4,6.41,209200.0,5.1127,5.1287,5.1127,5.1207,209200.0
2007-09-27 14:30:00,6.41,6.42,6.4,6.4,352800.0,5.1207,5.1287,5.1127,5.1127,352800.0
2007-09-27 15:00:00,6.4,6.41,6.4,6.41,414800.0,5.1127,5.1207,5.1127,5.1207,414800.0
2007-09-27 15:30:00,6.41,6.43,6.4,6.41,578000.0,5.1207,5.1367,5.1127,5.1207,578000.0
2007-09-28 09:30:00,6.42,6.49,6.42,6.47,306000.0,5.1287,5.1846,5.1287,5.1686,306000.0
2007-09-28 10:00:00,6.47,6.47,6.42,6.42,186000.0,5.1686,5.1686,5.1287,5.1287,186000.0
2007-09-28 10:30:00,6.42,6.42,6.39,6.4,738000.0,5.1287,5.1287,5.1047,5.1127,738000.0
2007-09-28 11:00:00,6.4,6.42,6.38,6.39,381600.0,5.1127,5.1287,5.0967,5.1047,381600.0
2007-09-28 11:30:00,6.39,6.41,6.39,6.4,258400.0,5.1047,5.1207,5.1047,5.1127,258400.0
2007-09-28 12:00:00,6.4,6.41,6.38,6.39,194000.0,5.1127,5.1207,5.0967,5.1047,194000.0
2007-09-28 12:30:00,6.39,6.4,6.38,6.39,212000.0,5.1047,5.1127,5.0967,5.1047,212000.0
2007-09-28 13:00:00,6.39,6.42,6.38,6.41,171200.0,5.1047,5.1287,5.0967,5.1207,171200.0
2007-09-28 13:30:00,6.41,6.42,6.39,6.39,180800.0,5.1207,5.1287,5.1047,5.1047,180800.0
2007-09-28 14:00:00,6.39,6.41,6.39,6.4,144400.0,5.1047,5.1207,5.1047,5.1127,144400.0
2007-09-28 14:30:00,6.4,6.42,6.4,6.4,255200.0,5.1127,5.1287,5.1127,5.1127,255200.0
2007-09-28 15:00:00,6.41,6.42,6.4,6.42,460000.0,5.1207,5.1287,5.1127,5.1287,460000.0
2007-09-28 15:30:00,6.42,6.43,6.4,6.42,470400.0,5.1287,5.1367,5.1127,5.1287,470400.0
2007-10-01 09:30:00,6.41,6.44,6.36,6.4,533600.0,5.1207,5.1447,5.0807,5.1127,533600.0
2007-10-01 10:00:00,6.4,6.41,6.37,6.39,340800.0,5.1127,5.1207,5.0887,5.1047,340800.0
2007-10-01 10:30:00,6.39,6.41,6.38,6.38,638400.0,5.1047,5.1207,5.0967,5.0967,638400.0
2007-10-01 11:00:00,6.38,6.42,6.38,6.4,472400.0,5.0967,5.1287,5.0967,5.1127,472400.0
2007-10-01 11:30:00,6.4,6.43,6.4,6.42,424800.0,5.1127,5.1367,5.1127,5.1287,424800.0
2007-10-01 12:00:00,6.42,6.43,6.42,6.43,323200.0,5.1287,5.1367,5.1287,5.1367,323200.0
2007-10-01 12:30:00,6.43,6.43,6.42,6.43,928400.0,5.1367,5.1367,5.1287,5.1367,928400.0
2007-10-01 13:00:00,6.43,6.48,6.42,6.47,400000.0,5.1367,5.1766,5.1287,5.1686,400000.0
2007-10-01 13:30:00,6.48,6.49,6.47,6.48,190000.0,5.1766,5.1846,5.1686,5.1766,190000.0
2007-10-01 14:00:00,6.48,6.51,6.48,6.5,208400.0,5.1766,5.2006,5.1766,5.1926,208400.0
2007-10-01 14:30:00,6.51,6.52,6.5,6.51,318000.0,5.2006,5.2086,5.1926,5.2006,318000.0
2007-10-01 15:00:00,6.51,6.54,6.51,6.54,344400.0,5.2006,5.2245,5.2006,5.2245,344400.0
2007-10-01 15:30:00,6.54,6.54,6.5,6.53,652400.0,5.2245,5.2245,5.1926,5.2166,652400.0
2007-10-02 09:30:00,6.5,6.58,6.5,6.56,214800.0,5.1926,5.2565,5.1926,5.2405,214800.0
2007-10-02 10:00:00,6.55,6.59,6.54,6.58,317200.0,5.2325,5.2645,5.2245,5.2565,317200.0
2007-10-02 10:30:00,6.59,6.6,6.58,6.59,252400.0,5.2645,5.2725,5.2565,5.2645,252400.0
2007-10-02 11:00:00,6.59,6.62,6.59,6.62,169600.0,5.2645,5.2884,5.2645,5.2884,169600.0
2007-10-02 11:30:00,6.62,6.66,6.62,6.63,441600.0,5.2884,5.3204,5.2884,5.2964,441600.0
2007-10-02 12:00:00,6.63,6.63,6.6,6.6,162000.0,5.2964,5.2964,5.2725,5.2725,162000.0
2007-10-02 12:30:00,6.61,6.61,6.59,6.61,151600.0,5.2805,5.2805,5.2645,5.2805,151600.0
2007-10-02 13:00:00,6.61,6.66,6.6,6.62,513200.0,5.2805,5.3204,5.2725,5.2884,513200.0
2007-10-02 13:30:00,6.62,6.64,6.62,6.64,173200.0,5.2884,5.3044,5.2884,5.3044,173200.0
2007-10-02 14:00:00,6.64,6.65,6.64,6.65,278000.0,5.3044,5.3124,5.3044,5.3124,278000.0
2007-10-02 14:30:00,6.65,6.69,6.65,6.68,361200.0,5.3124,5.3444,5.3124,5.3364,361200.0
2007-10-02 15:00:00,6.68,6.7,6.66,6.7,459600.0,5.3364,5.3524,5.3204,5.3524,459600.0
2007-10-02 15:30:00,6.7,6.73,6.69,6.72,1248000.0,5.3524,5.3763,5.3444,5.3683,1248000.0
2007-10-03 09:30:00,6.71,6.77,6.71,6.75,626400.0,5.3603,5.4083,5.3603,5.3923,626400.0
2007-10-03 10:00:00,6.75,6.81,6.74,6.79,533200.0,5.3923,5.4402,5.3843,5.4243,533200.0
2007-10-03 10:30:00,6.79,6.84,6.79,6.83,322400.0,5.4243,5.4642,5.4243,5.4562,322400.0
2007-10-03 11:00:00,6.83,6.84,6.81,6.81,252400.0,5.4562,5.4642,5.4402,5.4402,252400.0
2007-10-03 11:30:00,6.81,6.87,6.8,6.87,331600.0,5.4402,5.4882,5.4322,5.4882,331600.0
2007-10-03 12:00:00,6.87,6.9,6.86,6.88,357200.0,5.4882,5.5121,5.4802,5.4962,357200.0
2007-10-03 12:30:00,6.88,6.91,6.87,6.89,251600.0,5.4962,5.5201,5.4882,5.5041,251600.0
2007-10-03 13:00:00,6.89,6.92,6.86,6.92,354400.0,5.5041,5.5281,5.4802,5.5281,354400.0
2007-10-03 13:30:00,6.92,6.92,6.88,6.89,596000.0,5.5281,5.5281,5.4962,5.5041,596000.0
2007-10-03 14:00:00,6.89,6.89,6.83,6.85,291600.0,5.5041,5.5041,5.4562,5.4722,291600.0
2007-10-03 14:30:00,6.84,6.85,6.8,6.82,342400.0,5.4642,5.4722,5.4322,5.4482,342400.0
2007-10-03 15:00:00,6.82,6.83,6.79,6.79,631200.0,5.4482,5.4562,5.4243,5.4243,631200.0
2007-10-03 15:30:00,6.79,6.79,6.74,6.75,1572000.0,5.4243,5.4243,5.3843,5.3923,1572000.0
2007-10-04 09:30:00,6.75,6.81,6.74,6.77,230800.0,5.3923,5.4402,5.3843,5.4083,230800.0
2007-10-04 10:00:00,6.77,6.77,6.71,6.72,464000.0,5.4083,5.4083,5.3603,5.3683,464000.0
2007-10-04 10:30:00,6.72,6.72,6.7,6.72,228400.0,5.3683,5.3683,5.3524,5.3683,228400.0
2007-10-04 11:00:00,6.72,6.72,6.71,6.72,172400.0,5.3683,5.3683,5.3603,5.3683,172400.0
2007-10-04 11:30:00,6.72,6.74,6.71,6.71,284000.0,5.3683,5.3843,5.3603,5.3603,284000.0
2007-10-04 12:00:00,6.71,6.72,6.71,6.71,128000.0,5.3603,5.3683,5.3603,5.3603,128000.0
2007-10-04 12:30:00,6.71,6.71,6.7,6.71,108400.0,5.3603,5.3603,5.3524,5.3603,108400.0
2007-10-04 13:00:00,6.71,6.72,6.7,6.71,105600.0,5.3603,5.3683,5.3524,5.3603,105600.0
2007-10-04 13:30:00,6.71,6.71,6.68,6.69,205200.0,5.3603,5.3603,5.3364,5.3444,205200.0
2007-10-04 14:00:00,6.69,6.69,6.66,6.66,301600.0,5.3444,5.3444,5.3204,5.3204,301600.0
2007-10-04 14:30:00,6.66,6.67,6.65,6.65,169600.0,5.3204,5.3284,5.3124,5.3124,169600.0
2007-10-04 15:00:00,6.65,6.67,6.65,6.67,316800.0,5.3124,5.3284,5.3124,5.3284,316800.0
2007-10-04 15:30:00,6.67,6.7,6.67,6.68,995600.0,5.3284,5.3524,5.3284,5.3364,995600.0
2007-10-05 09:30:00,6.69,6.79,6.66,6.75,872400.0,5.3444,5.4243,5.3204,5.3923,872400.0
2007-10-05 10:00:00,6.75,6.76,6.7,6.72,375600.0,5.3923,5.4003,5.3524,5.3683,375600.0
2007-10-05 10:30:00,6.72,6.75,6.72,6.75,245200.0,5.3683,5.3923,5.3683,5.3923,245200.0
2007-10-05 11:00:00,6.75,6.79,6.74,6.78,423200.0,5.3923,5.4243,5.3843,5.4163,423200.0
2007-10-05 11:30:00,6.78,6.86,6.78,6.85,534800.0,5.4163,5.4802,5.4163,5.4722,534800.0
2007-10-05 12:00:00,6.85,6.89,6.84,6.88,365200.0,5.4722,5.5041,5.4642,5.4962,365200.0
2007-10-05 12:30:00,6.88,6.95,6.88,6.93,788000.0,5.4962,5.5521,5.4962,5.5361,788000.0
2007-10-05 13:00:00,6.93,6.94,6.89,6.89,364000.0,5.5361,5.5441,5.5041,5.5041,364000.0
2007-10-05 13:30:00,6.89,6.94,6.89,6.94,267600.0,5.5041,5.5441,5.5041,5.5441,267600.0
2007-10-05 14:00:00,6.94,6.98,6.93,6.98,284000.0,5.5441,5.576,5.5361,5.576,284000.0
2007-10-05 14:30:00,6.98,6.99,6.97,6.98,481200.0,5.576,5.584,5.568,5.576,481200.0
2007-10-05 15:00:00,6.98,6.98,6.91,6.91,694400.0,5.576,5.576,5.5201,5.5201,694400.0
2007-10-05 15:30:00,6.92,6.92,6.87,6.88,1391600.0,5.5281,5.5281,5.4882,5.4962,1391600.0
2007-10-08 09:30:00,6.91,6.91,6.83,6.86,525200.0,5.5201,5.5201,5.4562,5.4802,525200.0
2007-10-08 10:00:00,6.86,6.86,6.84,6.85,313600.0,5.4802,5.4802,5.4642,5.4722,313600.0
2007-10-08 10:30:00,6.85,6.88,6.84,6.88,256800.0,5.4722,5.4962,5.4642,5.4962,256800.0
2007-10-08 11:00:00,6.88,6.89,6.86,6.86,261200.0,5.4962,5.5041,5.4802,5.4802,261200.0
2007-10-08 11:30:00,6.86,6.87,6.84,6.85,274400.0,5.4802,5.4882,5.4642,5.4722,274400.0
2007-10-08 12:00:00,6.85,6.86,6.83,6.85,232400.0,5.4722,5.4802,5.4562,5.4722,232400.0
2007-10-08 12:30:00,6.85,6.85,6.83,6.83,106000.0,5.4722,5.4722,5.4562,5.4562,106000.0
2007-10-08 13:00:00,6.83,6.85,6.82,6.85,126400.0,5.4562,5.4722,5.4482,5.4722,126400.0
2007-10-08 13:30:00,6.85,6.86,6.84,6.84,344400.0,5.4722,5.4802,5.4642,5.4642,344400.0
2007-10-08 14:00:00,6.84,6.85,6.83,6.85,164800.0,5.4642,5.4722,5.4562,5.4722,164800.0
2007-10-08 14:30:00,6.85,6.87,6.85,6.85,162000.0,5.4722,5.4882,5.4722,5.4722,162000.0
2007-10-08 15:00:00,6.85,6.88,6.85,6.87,209200.0,5.4722,5.4962,5.4722,5.4882,209200.0
2007-10-08 15:30:00,6.87,6.89,6.86,6.88,405200.0,5.4882,5.5041,5.4802,5.4962,405200.0
2007-10-09 09:30:00,6.87,6.91,6.82,6.9,281600.0,5.4882,5.5201,5.4482,5.5121,281600.0
2007-10-09 10:00:00,6.9,6.92,6.86,6.88,187600.0,5.5121,5.5281,5.4802,5.4962,187600.0
2007-10-09 10:30:00,6.87,6.88,6.81,6.82,340000.0,5.4882,5.4962,5.4402,5.4482,340000.0
2007-10-09 11:00:00,6.82,6.82,6.8,6.82,289600.0,5.4482,5.4482,5.4322,5.4482,289600.0
2007-10-09 11:30:00,6.81,6.81,6.79,6.8,270000.0,5.4402,5.4402,5.4243,5.4322,270000.0
2007-10-09 12:00:00,6.81,6.81,6.79,6.79,152800.0,5.4402,5.4402,5.4243,5.4243,152800.0
2007-10-09 12:30:00,6.79,6.81,6.77,6.79,382400.0,5.4243,5.4402,5.4083,5.4243,382400.0
2007-10-09 13:00:00,6.78,6.79,6.74,6.75,398000.0,5.4163,5.4243,5.3843,5.3923,398000.0
2007-10-09 13:30:00,6.75,6.75,6.72,6.75,310000.0,5.3923,5.3923,5.3683,5.3923,310000.0
2007-10-09 14:00:00,6.75,6.77,6.72,6.74,395600.0,5.3923,5.4083,5.3683,5.3843,395600.0
2007-10-09 14:30:00,6.74,6.79,6.72,6.79,710800.0,5.3843,5.4243,5.3683,5.4243,710800.0
2007-10-09 15:00:00,6.79,6.8,6.78,6.78,639600.0,5.4243,5.4322,5.4163,5.4163,639600.0
2007-10-09 15:30:00,6.78,6.78,6.75,6.77,686800.0,5.4163,5.4163,5.3923,5.4083,686800.0
2007-10-10 09:30:00,6.76,6.88,6.76,6.85,534400.0,5.4003,5.4962,5.4003,5.4722,534400.0
2007-10-10 10:00:00,6.85,6.87,6.84,6.87,338400.0,5.4722,5.4882,5.4642,5.4882,338400.0
2007-10-10 10:30:00,6.87,6.88,6.84,6.85,227600.0,5.4882,5.4962,5.4642,5.4722,227600.0
2007-10-10 11:00:00,6.85,6.88,6.84,6.88,448800.0,5.4722,5.4962,5.4642,5.4962,448800.0
2007-10-10 11:30:00,6.87,6.89,6.87,6.88,184000.0,5.4882,5.5041,5.4882,5.4962,184000.0
2007-10-10 12:00:00,6.87,6.88,6.84,6.84,125200.0,5.4882,5.4962,5.4642,5.4642,125200.0
2007-10-10 12:30:00,6.84,6.85,6.82,6.83,159600.0,5.4642,5.4722,5.4482,5.4562,159600.0
2007-10-10 13:00:00,6.82,6.83,6.8,6.81,216800.0,5.4482,5.4562,5.4322,5.4402,216800.0
2007-10-10 13:30:00,6.81,6.87,6.8,6.87,286000.0,5.4402,5.4882,5.4322,5.4882,286000.0
2007-10-10 14:00:00,6.87,6.9,6.86,6.89,228400.0,5.4882,5.5121,5.4802,5.5041,228400.0
2007-10-10 14:30:00,6.89,6.92,6.89,6.91,300000.0,5.5041,5.5281,5.5041,5.5201,300000.0
2007-10-10 15:00:00,6.91,6.93,6.91,6.93,519200.0,5.5201,5.5361,5.5201,5.5361,519200.0
2007-10-10 15:30:00,6.93,6.94,6.9,6.93,1165600.0,5.5361,5.5441,5.5121,5.5361,1165600.0
2007-10-11 09:30:00,7.03,7.36,7.03,7.23,3140000.0,5.616,5.8796,5.616,5.7758,3140000.0
2007-10-11 10:00:00,7.23,7.24,7.17,7.2,1814400.0,5.7758,5.7837,5.7278,5.7518,1814400.0
2007-10-11 10:30:00,7.2,7.23,7.16,7.23,1308000.0,5.7518,5.7758,5.7198,5.7758,1308000.0
2007-10-11 11:00:00,7.23,7.23,7.15,7.18,666400.0,5.7758,5.7758,5.7118,5.7358,666400.0
2007-10-11 11:30:00,7.17,7.23,7.17,7.22,588800.0,5.7278,5.7758,5.7278,5.7678,588800.0
2007-10-11 12:00:00,7.22,7.23,7.21,7.22,405600.0,5.7678,5.7758,5.7598,5.7678,405600.0
2007-10-11 12:30:00,7.22,7.24,7.21,7.24,374800.0,5.7678,5.7837,5.7598,5.7837,374800.0
2007-10-11 13:00:00,7.24,7.28,7.24,7.27,561200.0,5.7837,5.8157,5.7837,5.8077,561200.0
2007-10-11 13:30:00,7.27,7.28,7.25,7.27,459600.0,5.8077,5.8157,5.7917,5.8077,459600.0
2007-10-11 14:00:00,7.27,7.3,7.23,7.25,1358400.0,5.8077,5.8317,5.7758,5.7917,1358400.0
2007-10-11 14:30:00,7.25,7.32,7.25,7.27,1032400.0,5.7917,5.8477,5.7917,5.8077,1032400.0
2007-10-11 15:00:00,7.27,7.27,7.2,7.22,759200.0,5.8077,5.8077,5.7518,5.7678,759200.0
2007-10-11 15:30:00,7.22,7.24,7.18,7.21,860800.0,5.7678,5.7837,5.7358,5.7598,860800.0
2007-10-12 09:30:00,7.28,7.38,7.21,7.26,882400.0,5.8157,5.8956,5.7598,5.7997,882400.0
2007-10-12 10:00:00,7.25,7.27,7.19,7.25,504800.0,5.7917,5.8077,5.7438,5.7917,504800.0
2007-10-12 10:30:00,7.26,7.29,7.24,7.29,337600.0,5.7997,5.8237,5.7837,5.8237,337600.0
2007-10-12 11:00:00,7.29,7.32,7.23,7.24,391600.0,5.8237,5.8477,5.7758,5.7837,391600.0
2007-10-12 11:30:00,7.24,7.32,7.21,7.31,373200.0,5.7837,5.8477,5.7598,5.8397,373200.0
2007-10-12 12:00:00,7.31,7.31,7.28,7.29,266400.0,5.8397,5.8397,5.8157,5.8237,266400.0
2007-10-12 12:30:00,7.29,7.32,7.26,7.31,318800.0,5.8237,5.8477,5.7997,5.8397,318800.0
2007-10-12 13:00:00,7.31,7.31,7.25,7.26,368400.0,5.8397,5.8397,5.7917,5.7997,368400.0
2007-10-12 13:30:00,7.26,7.3,7.26,7.28,244400.0,5.7997,5.8317,5.7997,5.8157,244400.0
2007-10-12 14:00:00,7.28,7.29,7.2,7.2,525600.0,5.8157,5.8237,5.7518,5.7518,525600.0
2007-10-12 14:30:00,7.21,7.24,7.2,7.23,318800.0,5.7598,5.7837,5.7518,5.7758,318800.0
2007-10-12 15:00:00,7.24,7.24,7.22,7.22,593600.0,5.7837,5.7837,5.7678,5.7678,593600.0
2007-10-12 15:30:00,7.22,7.26,7.22,7.25,881600.0,5.7678,5.7997,5.7678,5.7917,881600.0
2007-10-15 09:30:00,7.2,7.24,7.07,7.08,439200.0,5.7518,5.7837,5.6479,5.6559,439200.0
2007-10-15 10:00:00,7.08,7.15,7.02,7.14,622800.0,5.6559,5.7118,5.608,5.7039,622800.0
2007-10-15 10:30:00,7.13,7.13,7.08,7.09,731600.0,5.6959,5.6959,5.6559,5.6639,731600.0
2007-10-15 11:00:00,7.09,7.1,7.01,7.03,449600.0,5.6639,5.6719,5.6,5.616,449600.0
2007-10-15 11:30:00,7.03,7.09,7.03,7.06,207200.0,5.616,5.6639,5.616,5.6399,207200.0
2007-10-15 12:00:00,7.06,7.08,7.02,7.03,255600.0,5.6399,5.6559,5.608,5.616,255600.0
2007-10-15 12:30:00,7.03,7.04,6.98,7.01,375200.0,5.616,5.624,5.576,5.6,375200.0
2007-10-15 13:00:00,7.01,7.02,6.96,7.02,361200.0,5.6,5.608,5.5601,5.608,361200.0
2007-10-15 13:30:00,7.02,7.03,6.99,7.01,417600.0,5.608,5.616,5.584,5.6,417600.0
2007-10-15 14:00:00,7.0,7.01,6.96,7.0,1244400.0,5.592,5.6,5.5601,5.592,1244400.0
2007-10-15 14:30:00,7.0,7.0,6.96,6.97,338400.0,5.592,5.592,5.5601,5.568,338400.0
2007-10-15 15:00:00,6.97,7.0,6.96,6.97,626000.0,5.568,5.592,5.5601,5.568,626000.0
2007-10-15 15:30:00,6.98,7.05,6.97,7.04,1275200.0,5.576,5.632,5.568,5.624,1275200.0
2007-10-16 09:30:00,7.07,7.09,6.97,7.0,452800.0,5.6479,5.6639,5.568,5.592,452800.0
2007-10-16 10:00:00,7.0,7.01,6.94,6.97,427600.0,5.592,5.6,5.5441,5.568,427600.0
2007-10-16 10:30:00,6.97,7.03,6.96,6.99,688400.0,5.568,5.616,5.5601,5.584,688400.0
2007-10-16 11:00:00,6.99,7.03,6.99,7.0,593200.0,5.584,5.616,5.584,5.592,593200.0
2007-10-16 11:30:00,7.0,7.05,7.0,7.01,486400.0,5.592,5.632,5.592,5.6,486400.0
2007-10-16 12:00:00,7.01,7.01,6.96,6.97,292000.0,5.6,5.6,5.5601,5.568,292000.0
2007-10-16 12:30:00,6.98,7.0,6.95,6.99,502400.0,5.576,5.592,5.5521,5.584,502400.0
2007-10-16 13:00:00,6.99,6.99,6.92,6.93,376000.0,5.584,5.584,5.5281,5.5361,376000.0
2007-10-16 13:30:00,6.93,6.94,6.92,6.93,378400.0,5.5361,5.5441,5.5281,5.5361,378400.0
2007-10-16 14:00:00,6.93,6.94,6.91,6.92,419600.0,5.5361,5.5441,5.5201,5.5281,419600.0
2007-10-16 14:30:00,6.92,6.93,6.91,6.91,310400.0,5.5281,5.5361,5.5201,5.5201,310400.0
2007-10-16 15:00:00,6.91,6.94,6.89,6.94,770000.0,5.5201,5.5441,5.5041,5.5441,770000.0
2007-10-16 15:30:00,6.94,6.94,6.91,6.91,648800.0,5.5441,5.5441,5.5201,5.5201,648800.0
2007-10-17 09:30:00,7.0,7.0,6.91,6.99,1033200.0,5.592,5.592,5.5201,5.584,1033200.0
2007-10-17 10:00:00,7.0,7.0,6.96,6.98,403200.0,5.592,5.592,5.5601,5.576,403200.0
2007-10-17 10:30:00,6.98,7.0,6.96,6.97,509600.0,5.576,5.592,5.5601,5.568,509600.0
2007-10-17 11:00:00,6.98,7.02,6.96,7.0,550000.0,5.576,5.608,5.5601,5.592,550000.0
2007-10-17 11:30:00,7.0,7.01,6.99,7.0,441200.0,5.592,5.6,5.584,5.592,441200.0
2007-10-17 12:00:00,7.0,7.01,6.96,6.97,314400.0,5.592,5.6,5.5601,5.568,314400.0
2007-10-17 12:30:00,6.98,6.99,6.9,6.9,868000.0,5.576,5.584,5.5121,5.5121,868000.0
2007-10-17 13:00:00,6.9,6.9,6.83,6.83,273200.0,5.5121,5.5121,5.4562,5.4562,273200.0
2007-10-17 13:30:00,6.83,6.87,6.79,6.81,339600.0,5.4562,5.4882,5.4243,5.4402,339600.0
2007-10-17 14:00:00,6.81,6.84,6.8,6.84,367200.0,5.4402,5.4642,5.4322,5.4642,367200.0
2007-10-17 14:30:00,6.84,6.84,6.81,6.82,564400.0,5.4642,5.4642,5.4402,5.4482,564400.0
2007-10-17 15:00:00,6.82,6.88,6.82,6.88,383200.0,5.4482,5.4962,5.4482,5.4962,383200.0
2007-10-17 15:30:00,6.88,6.93,6.86,6.93,1346800.0,5.4962,5.5361,5.4802,5.5361,1346800.0
2007-10-18 09:30:00,6.91,6.93,6.82,6.82,409200.0,5.5201,5.5361,5.4482,5.4482,409200.0
2007-10-18 10:00:00,6.82,6.86,6.79,6.84,419600.0,5.4482,5.4802,5.4243,5.4642,419600.0
2007-10-18 10:30:00,6.84,6.85,6.78,6.78,336800.0,5.4642,5.4722,5.4163,5.4163,336800.0
2007-10-18 11:00:00,6.78,6.79,6.75,6.75,434800.0,5.4163,5.4243,5.3923,5.3923,434800.0
2007-10-18 11:30:00,6.75,6.78,6.75,6.75,263200.0,5.3923,5.4163,5.3923,5.3923,263200.0
2007-10-18 12:00:00,6.75,6.76,6.74,6.75,377200.0,5.3923,5.4003,5.3843,5.3923,377200.0
2007-10-18 12:30:00,6.75,6.76,6.73,6.73,343600.0,5.3923,5.4003,5.3763,5.3763,343600.0
2007-10-18 13:00:00,6.73,6.74,6.71,6.73,492000.0,5.3763,5.3843,5.3603,5.3763,492000.0
2007-10-18 13:30:00,6.73,6.78,6.72,6.78,291200.0,5.3763,5.4163,5.3683,5.4163,291200.0
2007-10-18 14:00:00,6.78,6.82,6.76,6.81,255600.0,5.4163,5.4482,5.4003,5.4402,255600.0
2007-10-18 14:30:00,6.81,6.81,6.77,6.78,192400.0,5.4402,5.4402,5.4083,5.4163,192400.0
2007-10-18 15:00:00,6.78,6.84,6.78,6.82,230800.0,5.4163,5.4642,5.4163,5.4482,230800.0
2007-10-18 15:30:00,6.82,6.84,6.79,6.8,507200.0,5.4482,5.4642,5.4243,5.4322,507200.0
2007-10-19 09:30:00,6.89,6.89,6.69,6.7,1491600.0,5.5041,5.5041,5.3444,5.3524,1491600.0
2007-10-19 10:00:00,6.7,6.76,6.66,6.7,679600.0,5.3524,5.4003,5.3204,5.3524,679600.0
2007-10-19 10:30:00,6.7,6.73,6.61,6.61,519200.0,5.3524,5.3763,5.2805,5.2805,519200.0
2007-10-19 11:00:00,6.62,6.7,6.62,6.7,268000.0,5.2884,5.3524,5.2884,5.3524,268000.0
2007-10-19 11:30:00,6.7,6.7,6.64,6.64,359600.0,5.3524,5.3524,5.3044,5.3044,359600.0
2007-10-19 12:00:00,6.64,6.65,6.63,6.63,400800.0,5.3044,5.3124,5.2964,5.2964,400800.0
2007-10-19 12:30:00,6.63,6.66,6.63,6.63,314800.0,5.2964,5.3204,5.2964,5.2964,314800.0
2007-10-19 13:00:00,6.63,6.63,6.61,6.61,300800.0,5.2964,5.2964,5.2805,5.2805,300800.0
2007-10-19 13:30:00,6.61,6.63,6.6,6.6,247200.0,5.2805,5.2964,5.2725,5.2725,247200.0
2007-10-19 14:00:00,6.6,6.6,6.54,6.56,594400.0,5.2725,5.2725,5.2245,5.2405,594400.0
2007-10-19 14:30:00,6.56,6.58,6.54,6.56,274800.0,5.2405,5.2565,5.2245,5.2405,274800.0
2007-10-19 15:00:00,6.56,6.59,6.55,6.58,796800.0,5.2405,5.2645,5.2325,5.2565,796800.0
2007-10-19 15:30:00,6.57,6.62,6.53,6.54,971600.0,5.2485,5.2884,5.2166,5.2245,971600.0
2007-10-22 09:30:00,6.53,6.75,6.51,6.74,686400.0,5.2166,5.3923,5.2006,5.3843,686400.0
2007-10-22 10:00:00,6.74,6.89,6.71,6.74,940400.0,5.3843,5.5041,5.3603,5.3843,940400.0
2007-10-22 10:30:00,6.74,6.75,6.68,6.7,550400.0,5.3843,5.3923,5.3364,5.3524,550400.0
2007-10-22 11:00:00,6.7,6.77,6.69,6.75,488800.0,5.3524,5.4083,5.3444,5.3923,488800.0
2007-10-22 11:30:00,6.76,6.79,6.75,6.78,324400.0,5.4003,5.4243,5.3923,5.4163,324400.0
2007-10-22 12:00:00,6.78,6.78,6.73,6.76,214800.0,5.4163,5.4163,5.3763,5.4003,214800.0
2007-10-22 12:30:00,6.76,6.81,6.76,6.8,559600.0,5.4003,5.4402,5.4003,5.4322,559600.0
2007-10-22 13:00:00,6.8,6.81,6.79,6.8,284400.0,5.4322,5.4402,5.4243,5.4322,284400.0
2007-10-22 13:30:00,6.8,6.81,6.76,6.76,222400.0,5.4322,5.4402,5.4003,5.4003,222400.0
2007-10-22 14:00:00,6.76,6.8,6.76,6.78,332000.0,5.4003,5.4322,5.4003,5.4163,332000.0
2007-10-22 14:30:00,6.78,6.78,6.73,6.73,536400.0,5.4163,5.4163,5.3763,5.3763,536400.0
2007-10-22 15:00:00,6.73,6.73,6.7,6.73,342800.0,5.3763,5.3763,5.3524,5.3763,342800.0
2007-10-22 15:30:00,6.73,6.76,6.72,6.76,710000.0,5.3763,5.4003,5.3683,5.4003,710000.0
2007-10-23 09:30:00,6.61,6.75,6.61,6.61,355600.0,5.2805,5.3923,5.2805,5.2805,355600.0
2007-10-23 10:00:00,6.61,6.65,6.56,6.56,436400.0,5.2805,5.3124,5.2405,5.2405,436400.0
2007-10-23 10:30:00,6.56,6.56,6.49,6.54,1095600.0,5.2405,5.2405,5.1846,5.2245,1095600.0
2007-10-23 11:00:00,6.54,6.56,6.46,6.49,848400.0,5.2245,5.2405,5.1606,5.1846,848400.0
2007-10-23 11:30:00,6.49,6.53,6.48,6.48,450400.0,5.1846,5.2166,5.1766,5.1766,450400.0
2007-10-23 12:00:00,6.48,6.55,6.48,6.54,320400.0,5.1766,5.2325,5.1766,5.2245,320400.0
2007-10-23 12:30:00,6.54,6.55,6.52,6.52,272400.0,5.2245,5.2325,5.2086,5.2086,272400.0
2007-10-23 13:00:00,6.52,6.52,6.5,6.5,427200.0,5.2086,5.2086,5.1926,5.1926,427200.0
2007-10-23 13:30:00,6.5,6.53,6.5,6.53,341600.0,5.1926,5.2166,5.1926,5.2166,341600.0
2007-10-23 14:00:00,6.52,6.56,6.52,6.54,287200.0,5.2086,5.2405,5.2086,5.2245,287200.0
2007-10-23 14:30:00,6.54,6.56,6.51,6.51,584000.0,5.2245,5.2405,5.2006,5.2006,584000.0
2007-10-23 15:00:00,6.51,6.55,6.5,6.55,667600.0,5.2006,5.2325,5.1926,5.2325,667600.0
2007-10-23 15:30:00,6.55,6.57,6.54,6.57,871200.0,5.2325,5.2485,5.2245,5.2485,871200.0
2007-10-24 09:30:00,6.52,6.62,6.5,6.58,661600.0,5.2086,5.2884,5.1926,5.2565,661600.0
2007-10-24 10:00:00,6.58,6.62,6.55,6.61,471600.0,5.2565,5.2884,5.2325,5.2805,471600.0
2007-10-24 10:30:00,6.61,6.61,6.54,6.54,826000.0,5.2805,5.2805,5.2245,5.2245,826000.0
2007-10-24 11:00:00,6.54,6.55,6.48,6.52,973600.0,5.2245,5.2325,5.1766,5.2086,973600.0
2007-10-24 11:30:00,6.52,6.52,6.5,6.5,411600.0,5.2086,5.2086,5.1926,5.1926,411600.0
2007-10-24 12:00:00,6.5,6.54,6.5,6.53,350000.0,5.1926,5.2245,5.1926,5.2166,350000.0
2007-10-24 12:30:00,6.53,6.55,6.51,6.52,188800.0,5.2166,5.2325,5.2006,5.2086,188800.0
2007-10-24 13:00:00,6.52,6.53,6.5,6.5,374800.0,5.2086,5.2166,5.1926,5.1926,374800.0
2007-10-24 13:30:00,6.5,6.53,6.5,6.51,347600.0,5.1926,5.2166,5.1926,5.2006,347600.0
2007-10-24 14:00:00,6.51,6.53,6.45,6.52,457600.0,5.2006,5.2166,5.1526,5.2086,457600.0
2007-10-24 14:30:00,6.51,6.59,6.51,6.58,528400.0,5.2006,5.2645,5.2006,5.2565,528400.0
2007-10-24 15:00:00,6.58,6.62,6.56,6.59,811200.0,5.2565,5.2884,5.2405,5.2645,811200.0
2007-10-24 15:30:00,6.59,6.64,6.56,6.63,1106400.0,5.2645,5.3044,5.2405,5.2964,1106400.0
2007-10-25 09:30:00,6.81,6.81,6.61,6.62,566000.0,5.4402,5.4402,5.2805,5.2884,566000.0
2007-10-25 10:00:00,6.61,6.79,6.61,6.73,707200.0,5.2805,5.4243,5.2805,5.3763,707200.0
2007-10-25 10:30:00,6.74,6.74,6.66,6.68,349200.0,5.3843,5.3843,5.3204,5.3364,349200.0
2007-10-25 11:00:00,6.68,6.68,6.66,6.66,330800.0,5.3364,5.3364,5.3204,5.3204,330800.0
2007-10-25 11:30:00,6.66,6.66,6.55,6.55,819600.0,5.3204,5.3204,5.2325,5.2325,819600.0
2007-10-25 12:00:00,6.55,6.62,6.55,6.61,480800.0,5.2325,5.2884,5.2325,5.2805,480800.0
2007-10-25 12:30:00,6.61,6.62,6.58,6.6,129600.0,5.2805,5.2884,5.2565,5.2725,129600.0
2007-10-25 13:00:00,6.6,6.6,6.5,6.52,462400.0,5.2725,5.2725,5.1926,5.2086,462400.0
2007-10-25 13:30:00,6.52,6.54,6.48,6.49,419600.0,5.2086,5.2245,5.1766,5.1846,419600.0
2007-10-25 14:00:00,6.49,6.52,6.46,6.51,659200.0,5.1846,5.2086,5.1606,5.2006,659200.0
2007-10-25 14:30:00,6.51,6.55,6.48,6.53,637600.0,5.2006,5.2325,5.1766,5.2166,637600.0
2007-10-25 15:00:00,6.53,6.55,6.51,6.54,344400.0,5.2166,5.2325,5.2006,5.2245,344400.0
2007-10-25 15:30:00,6.54,6.56,6.51,6.54,585200.0,5.2245,5.2405,5.2006,5.2245,585200.0
2007-10-26 09:30:00,6.66,6.66,6.5,6.55,551600.0,5.3204,5.3204,5.1926,5.2325,551600.0
2007-10-26 10:00:00,6.54,6.57,6.51,6.56,380000.0,5.2245,5.2485,5.2006,5.2405,380000.0
2007-10-26 10:30:00,6.56,6.58,6.53,6.56,312800.0,5.2405,5.2565,5.2166,5.2405,312800.0
2007-10-26 11:00:00,6.57,6.58,6.55,6.57,232800.0,5.2485,5.2565,5.2325,5.2485,232800.0
2007-10-26 11:30:00,6.57,6.58,6.55,6.55,151600.0,5.2485,5.2565,5.2325,5.2325,151600.0
2007-10-26 12:00:00,6.55,6.56,6.51,6.56,335600.0,5.2325,5.2405,5.2006,5.2405,335600.0
2007-10-26 12:30:00,6.56,6.56,6.55,6.56,86800.0,5.2405,5.2405,5.2325,5.2405,86800.0
2007-10-26 13:00:00,6.56,6.57,6.55,6.57,150400.0,5.2405,5.2485,5.2325,5.2485,150400.0
2007-10-26 13:30:00,6.57,6.57,6.55,6.56,109600.0,5.2485,5.2485,5.2325,5.2405,109600.0
2007-10-26 14:00:00,6.56,6.63,6.56,6.59,737200.0,5.2405,5.2964,5.2405,5.2645,737200.0
2007-10-26 14:30:00,6.6,6.62,6.59,6.62,303200.0,5.2725,5.2884,5.2645,5.2884,303200.0
2007-10-26 15:00:00,6.62,6.63,6.58,6.59,338800.0,5.2884,5.2964,5.2565,5.2645,338800.0
2007-10-26 15:30:00,6.6,6.62,6.58,6.6,427200.0,5.2725,5.2884,5.2565,5.2725,427200.0
2007-10-29 09:30:00,6.63,6.75,6.63,6.74,585600.0,5.2964,5.3923,5.2964,5.3843,585600.0
2007-10-29 10:00:00,6.74,6.74,6.63,6.67,643200.0,5.3843,5.3843,5.2964,5.3284,643200.0
2007-10-29 10:30:00,6.68,6.69,6.63,6.66,341200.0,5.3364,5.3444,5.2964,5.3204,341200.0
2007-10-29 11:00:00,6.66,6.7,6.65,6.68,158000.0,5.3204,5.3524,5.3124,5.3364,158000.0
2007-10-29 11:30:00,6.67,6.68,6.63,6.64,150000.0,5.3284,5.3364,5.2964,5.3044,150000.0
2007-10-29 12:00:00,6.63,6.67,6.63,6.66,110000.0,5.2964,5.3284,5.2964,5.3204,110000.0
2007-10-29 12:30:00,6.66,6.67,6.63,6.65,195600.0,5.3204,5.3284,5.2964,5.3124,195600.0
2007-10-29 13:00:00,6.64,6.66,6.62,6.65,297200.0,5.3044,5.3204,5.2884,5.3124,297200.0
2007-10-29 13:30:00,6.65,6.67,6.65,6.66,88800.0,5.3124,5.3284,5.3124,5.3204,88800.0
2007-10-29 14:00:00,6.66,6.67,6.63,6.65,127200.0,5.3204,5.3284,5.2964,5.3124,127200.0
2007-10-29 14:30:00,6.65,6.67,6.63,6.66,246000.0,5.3124,5.3284,5.2964,5.3204,246000.0
2007-10-29 15:00:00,6.66,6.67,6.64,6.67,271600.0,5.3204,5.3284,5.3044,5.3284,271600.0
2007-10-29 15:30:00,6.67,6.68,6.64,6.67,791200.0,5.3284,5.3364,5.3044,5.3284,791200.0
2007-10-30 09:30:00,6.63,6.72,6.62,6.65,229200.0,5.2964,5.3683,5.2884,5.3124,229200.0
2007-10-30 10:00:00,6.64,6.66,6.59,6.65,249600.0,5.3044,5.3204,5.2645,5.3124,249600.0
2007-10-30 10:30:00,6.65,6.67,6.64,6.67,259600.0,5.3124,5.3284,5.3044,5.3284,259600.0
2007-10-30 11:00:00,6.67,6.67,6.64,6.64,163600.0,5.3284,5.3284,5.3044,5.3044,163600.0
2007-10-30 11:30:00,6.64,6.65,6.63,6.64,169600.0,5.3044,5.3124,5.2964,5.3044,169600.0
2007-10-30 12:00:00,6.64,6.65,6.62,6.64,142400.0,5.3044,5.3124,5.2884,5.3044,142400.0
2007-10-30 12:30:00,6.64,6.64,6.61,6.64,230800.0,5.3044,5.3044,5.2805,5.3044,230800.0
2007-10-30 13:00:00,6.64,6.66,6.63,6.66,177600.0,5.3044,5.3204,5.2964,5.3204,177600.0
2007-10-30 13:30:00,6.66,6.69,6.65,6.68,142000.0,5.3204,5.3444,5.3124,5.3364,142000.0
2007-10-30 14:00:00,6.68,6.68,6.66,6.66,322400.0,5.3364,5.3364,5.3204,5.3204,322400.0
2007-10-30 14:30:00,6.66,6.69,6.65,6.69,613600.0,5.3204,5.3444,5.3124,5.3444,613600.0
2007-10-30 15:00:00,6.69,6.72,6.68,6.7,357600.0,5.3444,5.3683,5.3364,5.3524,357600.0
2007-10-30 15:30:00,6.7,6.72,6.69,6.7,1324400.0,5.3524,5.3683,5.3444,5.3524,1324400.0
2007-10-31 09:30:00,6.75,6.85,6.74,6.8,909600.0,5.3923,5.4722,5.3843,5.4322,909600.0
2007-10-31 10:00:00,6.8,6.84,6.74,6.75,937600.0,5.4322,5.4642,5.3843,5.3923,937600.0
2007-10-31 10:30:00,6.75,6.8,6.74,6.77,784400.0,5.3923,5.4322,5.3843,5.4083,784400.0
2007-10-31 11:00:00,6.77,6.82,6.77,6.8,463600.0,5.4083,5.4482,5.4083,5.4322,463600.0
2007-10-31 11:30:00,6.79,6.8,6.76,6.77,155200.0,5.4243,5.4322,5.4003,5.4083,155200.0
2007-10-31 12:00:00,6.77,6.79,6.76,6.77,190000.0,5.4083,5.4243,5.4003,5.4083,190000.0
2007-10-31 12:30:00,6.77,6.77,6.74,6.74,202800.0,5.4083,5.4083,5.3843,5.3843,202800.0
2007-10-31 13:00:00,6.74,6.77,6.74,6.76,263200.0,5.3843,5.4083,5.3843,5.4003,263200.0
2007-10-31 13:30:00,6.76,6.77,6.74,6.76,299200.0,5.4003,5.4083,5.3843,5.4003,299200.0
2007-10-31 14:00:00,6.76,6.76,6.67,6.69,651600.0,5.4003,5.4003,5.3284,5.3444,651600.0
2007-10-31 14:30:00,6.68,6.81,6.68,6.79,710800.0,5.3364,5.4402,5.3364,5.4243,710800.0
2007-10-31 15:00:00,6.79,6.8,6.68,6.69,718000.0,5.4243,5.4322,5.3364,5.3444,718000.0
2007-10-31 15:30:00,6.69,6.76,6.69,6.75,1045600.0,5.3444,5.4003,5.3444,5.3923,1045600.0
2007-11-01 09:30:00,6.7,6.71,6.6,6.63,479600.0,5.3524,5.3603,5.2725,5.2964,479600.0
2007-11-01 10:00:00,6.63,6.66,6.57,6.64,540000.0,5.2964,5.3204,5.2485,5.3044,540000.0
2007-11-01 10:30:00,6.64,6.7,6.64,6.68,359600.0,5.3044,5.3524,5.3044,5.3364,359600.0
2007-11-01 11:00:00,6.68,6.68,6.63,6.66,272400.0,5.3364,5.3364,5.2964,5.3204,272400.0
2007-11-01 11:30:00,6.66,6.66,6.61,6.63,260400.0,5.3204,5.3204,5.2805,5.2964,260400.0
2007-11-01 12:00:00,6.63,6.64,6.6,6.6,222800.0,5.2964,5.3044,5.2725,5.2725,222800.0
2007-11-01 12:30:00,6.6,6.6,6.58,6.59,181600.0,5.2725,5.2725,5.2565,5.2645,181600.0
2007-11-01 13:00:00,6.59,6.59,6.54,6.54,460000.0,5.2645,5.2645,5.2245,5.2245,460000.0
2007-11-01 13:30:00,6.54,6.55,6.47,6.5,727200.0,5.2245,5.2325,5.1686,5.1926,727200.0
2007-11-01 14:00:00,6.5,6.5,6.46,6.47,471200.0,5.1926,5.1926,5.1606,5.1686,471200.0
2007-11-01 14:30:00,6.46,6.52,6.46,6.5,567600.0,5.1606,5.2086,5.1606,5.1926,567600.0
2007-11-01 15:00:00,6.49,6.51,6.44,6.44,525600.0,5.1846,5.2006,5.1447,5.1447,525600.0
2007-11-01 15:30:00,6.45,6.48,6.39,6.4,1755600.0,5.1526,5.1766,5.1047,5.1127,1755600.0
2007-11-02 09:30:00,6.48,6.48,6.31,6.34,733600.0,5.1766,5.1766,5.0408,5.0648,733600.0
2007-11-02 10:00:00,6.33,6.36,6.28,6.36,788000.0,5.0568,5.0807,5.0168,5.0807,788000.0
2007-11-02 10:30:00,6.36,6.43,6.35,6.42,413600.0,5.0807,5.1367,5.0728,5.1287,413600.0
2007-11-02 11:00:00,6.42,6.45,6.36,6.37,330800.0,5.1287,5.1526,5.0807,5.0887,330800.0
2007-11-02 11:30:00,6.37,6.46,6.37,6.43,402800.0,5.0887,5.1606,5.0887,5.1367,402800.0
2007-11-02 12:00:00,6.43,6.48,6.41,6.47,543200.0,5.1367,5.1766,5.1207,5.1686,543200.0
2007-11-02 12:30:00,6.47,6.51,6.44,6.49,536800.0,5.1686,5.2006,5.1447,5.1846,536800.0
2007-11-02 13:00:00,6.49,6.51,6.46,6.48,811600.0,5.1846,5.2006,5.1606,5.1766,811600.0
2007-11-02 13:30:00,6.48,6.49,6.45,6.46,308400.0,5.1766,5.1846,5.1526,5.1606,308400.0
2007-11-02 14:00:00,6.46,6.47,6.43,6.46,235600.0,5.1606,5.1686,5.1367,5.1606,235600.0
2007-11-02 14:30:00,6.46,6.46,6.39,6.4,245600.0,5.1606,5.1606,5.1047,5.1127,245600.0
2007-11-02 15:00:00,6.4,6.42,6.38,6.41,429200.0,5.1127,5.1287,5.0967,5.1207,429200.0
2007-11-02 15:30:00,6.41,6.46,6.4,6.45,813200.0,5.1207,5.1606,5.1127,5.1526,813200.0
2007-11-05 09:30:00,6.35,6.39,6.3,6.34,400400.0,5.0728,5.1047,5.0328,5.0648,400400.0
2007-11-05 10:00:00,6.34,6.37,6.28,6.3,610000.0,5.0648,5.0887,5.0168,5.0328,610000.0
2007-11-05 10:30:00,6.3,6.35,6.3,6.34,249200.0,5.0328,5.0728,5.0328,5.0648,249200.0
2007-11-05 11:00:00,6.33,6.34,6.31,6.32,159200.0,5.0568,5.0648,5.0408,5.0488,159200.0
2007-11-05 11:30:00,6.32,6.35,6.32,6.35,97600.0,5.0488,5.0728,5.0488,5.0728,97600.0
2007-11-05 12:00:00,6.36,6.36,6.31,6.35,232400.0,5.0807,5.0807,5.0408,5.0728,232400.0
2007-11-05 12:30:00,6.35,6.37,6.33,6.36,221200.0,5.0728,5.0887,5.0568,5.0807,221200.0
2007-11-05 13:00:00,6.36,6.37,6.32,6.33,238800.0,5.0807,5.0887,5.0488,5.0568,238800.0
2007-11-05 13:30:00,6.33,6.34,6.28,6.3,211200.0,5.0568,5.0648,5.0168,5.0328,211200.0
2007-11-05 14:00:00,6.3,6.34,6.3,6.33,336000.0,5.0328,5.0648,5.0328,5.0568,336000.0
2007-11-05 14:30:00,6.33,6.35,6.28,6.31,530800.0,5.0568,5.0728,5.0168,5.0408,530800.0
2007-11-05 15:00:00,6.31,6.38,6.31,6.37,493600.0,5.0408,5.0967,5.0408,5.0887,493600.0
2007-11-05 15:30:00,6.37,6.4,6.35,6.35,643200.0,5.0887,5.1127,5.0728,5.0728,643200.0
2007-11-06 09:30:00,6.3,6.42,6.3,6.39,246400.0,5.0328,5.1287,5.0328,5.1047,246400.0
2007-11-06 10:00:00,6.39,6.42,6.38,6.39,271600.0,5.1047,5.1287,5.0967,5.1047,271600.0
2007-11-06 10:30:00,6.39,6.39,6.33,6.37,506000.0,5.1047,5.1047,5.0568,5.0887,506000.0
2007-11-06 11:00:00,6.37,6.37,6.34,6.35,484800.0,5.0887,5.0887,5.0648,5.0728,484800.0
2007-11-06 11:30:00,6.35,6.4,6.34,6.37,387600.0,5.0728,5.1127,5.0648,5.0887,387600.0
2007-11-06 12:00:00,6.36,6.36,6.32,6.33,930000.0,5.0807,5.0807,5.0488,5.0568,930000.0
2007-11-06 12:30:00,6.33,6.39,6.33,6.39,350000.0,5.0568,5.1047,5.0568,5.1047,350000.0
2007-11-06 13:00:00,6.39,6.4,6.37,6.4,517200.0,5.1047,5.1127,5.0887,5.1127,517200.0
2007-11-06 13:30:00,6.4,6.44,6.4,6.42,435200.0,5.1127,5.1447,5.1127,5.1287,435200.0
2007-11-06 14:00:00,6.41,6.42,6.38,6.39,254400.0,5.1207,5.1287,5.0967,5.1047,254400.0
2007-11-06 14:30:00,6.38,6.43,6.38,6.42,258000.0,5.0967,5.1367,5.0967,5.1287,258000.0
2007-11-06 15:00:00,6.42,6.46,6.41,6.46,314000.0,5.1287,5.1606,5.1207,5.1606,314000.0
2007-11-06 15:30:00,6.46,6.47,6.43,6.47,552000.0,5.1606,5.1686,5.1367,5.1686,552000.0
2007-11-07 09:30:00,6.35,6.44,6.28,6.43,804800.0,5.0728,5.1447,5.0168,5.1367,804800.0
2007-11-07 10:00:00,6.43,6.45,6.41,6.41,424400.0,5.1367,5.1526,5.1207,5.1207,424400.0
2007-11-07 10:30:00,6.41,6.43,6.4,6.41,432800.0,5.1207,5.1367,5.1127,5.1207,432800.0
2007-11-07 11:00:00,6.41,6.43,6.38,6.4,480400.0,5.1207,5.1367,5.0967,5.1127,480400.0
2007-11-07 11:30:00,6.4,6.4,6.37,6.37,242800.0,5.1127,5.1127,5.0887,5.0887,242800.0
2007-11-07 12:00:00,6.37,6.38,6.31,6.36,574000.0,5.0887,5.0967,5.0408,5.0807,574000.0
2007-11-07 12:30:00,6.36,6.38,6.35,6.36,414000.0,5.0807,5.0967,5.0728,5.0807,414000.0
2007-11-07 13:00:00,6.36,6.36,6.31,6.35,339600.0,5.0807,5.0807,5.0408,5.0728,339600.0
2007-11-07 13:30:00,6.34,6.4,6.34,6.4,357200.0,5.0648,5.1127,5.0648,5.1127,357200.0
2007-11-07 14:00:00,6.4,6.46,6.39,6.45,536400.0,5.1127,5.1606,5.1047,5.1526,536400.0
2007-11-07 14:30:00,6.44,6.47,6.4,6.42,490400.0,5.1447,5.1686,5.1127,5.1287,490400.0
2007-11-07 15:00:00,6.42,6.44,6.37,6.38,607200.0,5.1287,5.1447,5.0887,5.0967,607200.0
2007-11-07 15:30:00,6.38,6.4,6.35,6.36,1100000.0,5.0967,5.1127,5.0728,5.0807,1100000.0
2007-11-08 09:30:00,6.34,6.51,6.34,6.36,640800.0,5.0648,5.2006,5.0648,5.0807,640800.0
2007-11-08 10:00:00,6.36,6.45,6.34,6.43,938800.0,5.0807,5.1526,5.0648,5.1367,938800.0
2007-11-08 10:30:00,6.43,6.44,6.34,6.38,673200.0,5.1367,5.1447,5.0648,5.0967,673200.0
2007-11-08 11:00:00,6.37,6.39,6.3,6.33,388400.0,5.0887,5.1047,5.0328,5.0568,388400.0
2007-11-08 11:30:00,6.32,6.35,6.29,6.35,392400.0,5.0488,5.0728,5.0248,5.0728,392400.0
2007-11-08 12:00:00,6.35,6.36,6.18,6.2,951600.0,5.0728,5.0807,4.937,4.9529,951600.0
2007-11-08 12:30:00,6.21,6.26,6.17,6.19,628000.0,4.9609,5.0009,4.929,4.9449,628000.0
2007-11-08 13:00:00,6.2,6.24,6.15,6.23,514800.0,4.9529,4.9849,4.913,4.9769,514800.0
2007-11-08 13:30:00,6.24,6.25,6.2,6.23,446400.0,4.9849,4.9929,4.9529,4.9769,446400.0
2007-11-08 14:00:00,6.23,6.27,6.22,6.24,554800.0,4.9769,5.0088,4.9689,4.9849,554800.0
2007-11-08 14:30:00,6.24,6.29,6.24,6.29,622000.0,4.9849,5.0248,4.9849,5.0248,622000.0
2007-11-08 15:00:00,6.29,6.4,6.26,6.38,930400.0,5.0248,5.1127,5.0009,5.0967,930400.0
2007-11-08 15:30:00,6.38,6.42,6.35,6.36,1175600.0,5.0967,5.1287,5.0728,5.0807,1175600.0
2007-11-09 09:30:00,6.28,6.3,6.14,6.21,653600.0,5.0168,5.0328,4.905,4.9609,653600.0
2007-11-09 10:00:00,6.19,6.25,6.19,6.22,520800.0,4.9449,4.9929,4.9449,4.9689,520800.0
2007-11-09 10:30:00,6.21,6.28,6.21,6.28,453200.0,4.9609,5.0168,4.9609,5.0168,453200.0
2007-11-09 11:00:00,6.27,6.29,6.18,6.19,785200.0,5.0088,5.0248,4.937,4.9449,785200.0
2007-11-09 11:30:00,6.2,6.23,6.18,6.23,549600.0,4.9529,4.9769,4.937,4.9769,549600.0
2007-11-09 12:00:00,6.22,6.28,6.18,6.27,495200.0,4.9689,5.0168,4.937,5.0088,495200.0
2007-11-09 12:30:00,6.26,6.33,6.26,6.3,381600.0,5.0009,5.0568,5.0009,5.0328,381600.0
2007-11-09 13:00:00,6.3,6.34,6.29,6.33,516800.0,5.0328,5.0648,5.0248,5.0568,516800.0
2007-11-09 13:30:00,6.33,6.35,6.3,6.31,506800.0,5.0568,5.0728,5.0328,5.0408,506800.0
2007-11-09 14:00:00,6.31,6.37,6.3,6.35,708400.0,5.0408,5.0887,5.0328,5.0728,708400.0
2007-11-09 14:30:00,6.36,6.37,6.3,6.33,932400.0,5.0807,5.0887,5.0328,5.0568,932400.0
2007-11-09 15:00:00,6.33,6.39,6.31,6.37,840800.0,5.0568,5.1047,5.0408,5.0887,840800.0
2007-11-09 15:30:00,6.36,6.37,6.26,6.26,1274400.0,5.0807,5.0887,5.0009,5.0009,1274400.0
2007-11-12 09:30:00,6.27,6.48,6.25,6.48,660800.0,5.0088,5.1766,4.9929,5.1766,660800.0
2007-11-12 10:00:00,6.48,6.57,6.45,6.54,990800.0,5.1766,5.2485,5.1526,5.2245,990800.0
2007-11-12 10:30:00,6.54,6.6,6.54,6.59,623200.0,5.2245,5.2725,5.2245,5.2645,623200.0
2007-11-12 11:00:00,6.59,6.71,6.59,6.65,703600.0,5.2645,5.3603,5.2645,5.3124,703600.0
2007-11-12 11:30:00,6.65,6.66,6.58,6.6,366000.0,5.3124,5.3204,5.2565,5.2725,366000.0
2007-11-12 12:00:00,6.6,6.62,6.57,6.62,386800.0,5.2725,5.2884,5.2485,5.2884,386800.0
2007-11-12 12:30:00,6.62,6.63,6.59,6.6,571600.0,5.2884,5.2964,5.2645,5.2725,571600.0
2007-11-12 13:00:00,6.6,6.61,6.57,6.6,383600.0,5.2725,5.2805,5.2485,5.2725,383600.0
2007-11-12 13:30:00,6.6,6.6,6.51,6.53,685200.0,5.2725,5.2725,5.2006,5.2166,685200.0
2007-11-12 14:00:00,6.53,6.56,6.51,6.54,1227200.0,5.2166,5.2405,5.2006,5.2245,1227200.0
2007-11-12 14:30:00,6.54,6.56,6.51,6.52,1177600.0,5.2245,5.2405,5.2006,5.2086,1177600.0
2007-11-12 15:00:00,6.52,6.55,6.49,6.53,580800.0,5.2086,5.2325,5.1846,5.2166,580800.0
2007-11-12 15:30:00,6.52,6.56,6.49,6.49,1592000.0,5.2086,5.2405,5.1846,5.1846,1592000.0
2007-11-13 09:30:00,6.45,6.8,6.45,6.76,1289600.0,5.1526,5.4322,5.1526,5.4003,1289600.0
2007-11-13 10:00:00,6.76,6.94,6.75,6.85,1219600.0,5.4003,5.5441,5.3923,5.4722,1219600.0
2007-11-13 10:30:00,6.85,6.86,6.77,6.78,827600.0,5.4722,5.4802,5.4083,5.4163,827600.0
2007-11-13 11:00:00,6.79,6.79,6.76,6.78,475200.0,5.4243,5.4243,5.4003,5.4163,475200.0
2007-11-13 11:30:00,6.78,6.81,6.78,6.79,264800.0,5.4163,5.4402,5.4163,5.4243,264800.0
2007-11-13 12:00:00,6.79,6.8,6.74,6.77,458400.0,5.4243,5.4322,5.3843,5.4083,458400.0
2007-11-13 12:30:00,6.77,6.77,6.74,6.75,258000.0,5.4083,5.4083,5.3843,5.3923,258000.0
2007-11-13 13:00:00,6.75,6.77,6.74,6.75,218000.0,5.3923,5.4083,5.3843,5.3923,218000.0
2007-11-13 13:30:00,6.75,6.76,6.73,6.74,492000.0,5.3923,5.4003,5.3763,5.3843,492000.0
2007-11-13 14:00:00,6.73,6.76,6.72,6.73,691600.0,5.3763,5.4003,5.3683,5.3763,691600.0
2007-11-13 14:30:00,6.73,6.76,6.73,6.75,447600.0,5.3763,5.4003,5.3763,5.3923,447600.0
2007-11-13 15:00:00,6.75,6.79,6.75,6.75,729600.0,5.3923,5.4243,5.3923,5.3923,729600.0
2007-11-13 15:30:00,6.75,6.78,6.75,6.78,1545600.0,5.3923,5.4163,5.3923,5.4163,1545600.0
2007-11-14 09:30:00,6.72,6.8,6.64,6.68,498800.0,5.3683,5.4322,5.3044,5.3364,498800.0
2007-11-14 10:00:00,6.68,6.73,6.64,6.66,501600.0,5.3364,5.3763,5.3044,5.3204,501600.0
2007-11-14 10:30:00,6.66,6.66,6.62,6.62,279200.0,5.3204,5.3204,5.2884,5.2884,279200.0
2007-11-14 11:00:00,6.62,6.62,6.57,6.6,419600.0,5.2884,5.2884,5.2485,5.2725,419600.0
2007-11-14 11:30:00,6.6,6.65,6.59,6.64,220800.0,5.2725,5.3124,5.2645,5.3044,220800.0
2007-11-14 12:00:00,6.64,6.64,6.61,6.63,196800.0,5.3044,5.3044,5.2805,5.2964,196800.0
2007-11-14 12:30:00,6.63,6.65,6.59,6.59,250400.0,5.2964,5.3124,5.2645,5.2645,250400.0
2007-11-14 13:00:00,6.59,6.69,6.59,6.68,306000.0,5.2645,5.3444,5.2645,5.3364,306000.0
2007-11-14 13:30:00,6.68,6.68,6.62,6.62,309200.0,5.3364,5.3364,5.2884,5.2884,309200.0
2007-11-14 14:00:00,6.62,6.65,6.61,6.63,198400.0,5.2884,5.3124,5.2805,5.2964,198400.0
2007-11-14 14:30:00,6.64,6.65,6.62,6.62,192400.0,5.3044,5.3124,5.2884,5.2884,192400.0
2007-11-14 15:00:00,6.62,6.64,6.61,6.63,303200.0,5.2884,5.3044,5.2805,5.2964,303200.0
2007-11-14 15:30:00,6.63,6.63,6.53,6.55,1167600.0,5.2964,5.2964,5.2166,5.2325,1167600.0
2007-11-15 09:30:00,6.51,6.6,6.46,6.5,411200.0,5.2006,5.2725,5.1606,5.1926,411200.0
2007-11-15 10:00:00,6.5,6.52,6.47,6.52,612800.0,5.1926,5.2086,5.1686,5.2086,612800.0
2007-11-15 10:30:00,6.51,6.57,6.5,6.5,362400.0,5.2006,5.2485,5.1926,5.1926,362400.0
2007-11-15 11:00:00,6.51,6.54,6.5,6.5,278400.0,5.2006,5.2245,5.1926,5.1926,278400.0
2007-11-15 11:30:00,6.5,6.5,6.46,6.48,212000.0,5.1926,5.1926,5.1606,5.1766,212000.0
2007-11-15 12:00:00,6.48,6.51,6.47,6.47,310800.0,5.1766,5.2006,5.1686,5.1686,310800.0
2007-11-15 12:30:00,6.47,6.5,6.46,6.48,271200.0,5.1686,5.1926,5.1606,5.1766,271200.0
2007-11-15 13:00:00,6.48,6.52,6.47,6.52,291200.0,5.1766,5.2086,5.1686,5.2086,291200.0
2007-11-15 13:30:00,6.51,6.54,6.51,6.51,278400.0,5.2006,5.2245,5.2006,5.2006,278400.0
2007-11-15 14:00:00,6.51,6.53,6.49,6.5,318000.0,5.2006,5.2166,5.1846,5.1926,318000.0
2007-11-15 14:30:00,6.51,6.51,6.44,6.44,272400.0,5.2006,5.2006,5.1447,5.1447,272400.0
2007-11-15 15:00:00,6.44,6.46,6.41,6.43,518800.0,5.1447,5.1606,5.1207,5.1367,518800.0
2007-11-15 15:30:00,6.43,6.46,6.4,6.43,1096400.0,5.1367,5.1606,5.1127,5.1367,1096400.0
2007-11-16 09:30:00,6.5,6.57,6.35,6.36,1142800.0,5.1926,5.2485,5.0728,5.0807,1142800.0
2007-11-16 10:00:00,6.36,6.39,6.29,6.37,422400.0,5.0807,5.1047,5.0248,5.0887,422400.0
2007-11-16 10:30:00,6.37,6.41,6.35,6.39,356400.0,5.0887,5.1207,5.0728,5.1047,356400.0
2007-11-16 11:00:00,6.39,6.41,6.36,6.37,824400.0,5.1047,5.1207,5.0807,5.0887,824400.0
2007-11-16 11:30:00,6.37,6.45,6.37,6.42,361200.0,5.0887,5.1526,5.0887,5.1287,361200.0
2007-11-16 12:00:00,6.42,6.49,6.42,6.46,567200.0,5.1287,5.1846,5.1287,5.1606,567200.0
2007-11-16 12:30:00,6.46,6.48,6.44,6.48,462000.0,5.1606,5.1766,5.1447,5.1766,462000.0
2007-11-16 13:00:00,6.47,6.51,6.45,6.47,534800.0,5.1686,5.2006,5.1526,5.1686,534800.0
2007-11-16 13:30:00,6.47,6.53,6.45,6.48,414000.0,5.1686,5.2166,5.1526,5.1766,414000.0
2007-11-16 14:00:00,6.49,6.49,6.43,6.49,505200.0,5.1846,5.1846,5.1367,5.1846,505200.0
2007-11-16 14:30:00,6.49,6.49,6.43,6.48,438000.0,5.1846,5.1846,5.1367,5.1766,438000.0
2007-11-16 15:00:00,6.48,6.5,6.45,6.48,724000.0,5.1766,5.1926,5.1526,5.1766,724000.0
2007-11-16 15:30:00,6.48,6.52,6.45,6.49,1554000.0,5.1766,5.2086,5.1526,5.1846,1554000.0
2007-11-19 09:30:00,6.42,6.43,6.33,6.35,352000.0,5.1287,5.1367,5.0568,5.0728,352000.0
2007-11-19 10:00:00,6.35,6.39,6.34,6.34,290800.0,5.0728,5.1047,5.0648,5.0648,290800.0
2007-11-19 10:30:00,6.35,6.35,6.28,6.29,308400.0,5.0728,5.0728,5.0168,5.0248,308400.0
2007-11-19 11:00:00,6.29,6.29,6.25,6.26,291600.0,5.0248,5.0248,4.9929,5.0009,291600.0
2007-11-19 11:30:00,6.26,6.28,6.23,6.23,256400.0,5.0009,5.0168,4.9769,4.9769,256400.0
2007-11-19 12:00:00,6.23,6.29,6.22,6.28,230800.0,4.9769,5.0248,4.9689,5.0168,230800.0
2007-11-19 12:30:00,6.28,6.29,6.25,6.27,160400.0,5.0168,5.0248,4.9929,5.0088,160400.0
2007-11-19 13:00:00,6.29,6.29,6.24,6.26,187600.0,5.0248,5.0248,4.9849,5.0009,187600.0
2007-11-19 13:30:00,6.25,6.28,6.22,6.23,334800.0,4.9929,5.0168,4.9689,4.9769,334800.0
2007-11-19 14:00:00,6.23,6.27,6.22,6.25,438800.0,4.9769,5.0088,4.9689,4.9929,438800.0
2007-11-19 14:30:00,6.25,6.32,6.24,6.28,346000.0,4.9929,5.0488,4.9849,5.0168,346000.0
2007-11-19 15:00:00,6.28,6.29,6.25,6.25,651200.0,5.0168,5.0248,4.9929,4.9929,651200.0
2007-11-19 15:30:00,6.25,6.27,6.25,6.25,1137600.0,4.9929,5.0088,4.9929,4.9929,1137600.0
2007-11-20 09:30:00,6.49,6.74,6.43,6.68,1384000.0,5.1846,5.3843,5.1367,5.3364,1384000.0
2007-11-20 10:00:00,6.67,6.73,6.63,6.68,761200.0,5.3284,5.3763,5.2964,5.3364,761200.0
2007-11-20 10:30:00,6.68,6.71,6.64,6.71,484800.0,5.3364,5.3603,5.3044,5.3603,484800.0
2007-11-20 11:00:00,6.71,6.71,6.61,6.64,752800.0,5.3603,5.3603,5.2805,5.3044,752800.0
2007-11-20 11:30:00,6.64,6.66,6.6,6.62,439200.0,5.3044,5.3204,5.2725,5.2884,439200.0
2007-11-20 12:00:00,6.62,6.62,6.53,6.54,518800.0,5.2884,5.2884,5.2166,5.2245,518800.0
2007-11-20 12:30:00,6.53,6.54,6.46,6.48,571600.0,5.2166,5.2245,5.1606,5.1766,571600.0
2007-11-20 13:00:00,6.48,6.48,6.38,6.39,612400.0,5.1766,5.1766,5.0967,5.1047,612400.0
2007-11-20 13:30:00,6.39,6.46,6.38,6.44,567600.0,5.1047,5.1606,5.0967,5.1447,567600.0
2007-11-20 14:00:00,6.43,6.47,6.34,6.35,692400.0,5.1367,5.1686,5.0648,5.0728,692400.0
2007-11-20 14:30:00,6.35,6.39,6.33,6.35,547600.0,5.0728,5.1047,5.0568,5.0728,547600.0
2007-11-20 15:00:00,6.35,6.4,6.35,6.39,705200.0,5.0728,5.1127,5.0728,5.1047,705200.0
2007-11-20 15:30:00,6.39,6.52,6.39,6.46,1079600.0,5.1047,5.2086,5.1047,5.1606,1079600.0
2007-11-21 09:30:00,6.39,6.41,6.34,6.38,502400.0,5.1047,5.1207,5.0648,5.0967,502400.0
2007-11-21 10:00:00,6.38,6.46,6.36,6.44,386800.0,5.0967,5.1606,5.0807,5.1447,386800.0
2007-11-21 10:30:00,6.44,6.45,6.31,6.32,333600.0,5.1447,5.1526,5.0408,5.0488,333600.0
2007-11-21 11:00:00,6.32,6.37,6.28,6.37,378800.0,5.0488,5.0887,5.0168,5.0887,378800.0
2007-11-21 11:30:00,6.37,6.44,6.37,6.42,466400.0,5.0887,5.1447,5.0887,5.1287,466400.0
2007-11-21 12:00:00,6.42,6.44,6.4,6.42,428800.0,5.1287,5.1447,5.1127,5.1287,428800.0
2007-11-21 12:30:00,6.43,6.53,6.42,6.53,498000.0,5.1367,5.2166,5.1287,5.2166,498000.0
2007-11-21 13:00:00,6.53,6.56,6.51,6.53,451200.0,5.2166,5.2405,5.2006,5.2166,451200.0
2007-11-21 13:30:00,6.53,6.6,6.51,6.58,532400.0,5.2166,5.2725,5.2006,5.2565,532400.0
2007-11-21 14:00:00,6.58,6.58,6.53,6.53,404400.0,5.2565,5.2565,5.2166,5.2166,404400.0
2007-11-21 14:30:00,6.53,6.56,6.52,6.54,338800.0,5.2166,5.2405,5.2086,5.2245,338800.0
2007-11-21 15:00:00,6.54,6.57,6.53,6.54,628000.0,5.2245,5.2485,5.2166,5.2245,628000.0
2007-11-21 15:30:00,6.54,6.56,6.5,6.5,774400.0,5.2245,5.2405,5.1926,5.1926,774400.0
2007-11-23 09:30:00,6.57,6.62,6.5,6.53,311600.0,5.2485,5.2884,5.1926,5.2166,311600.0
2007-11-23 10:00:00,6.52,6.57,6.51,6.55,364400.0,5.2086,5.2485,5.2006,5.2325,364400.0
2007-11-23 10:30:00,6.55,6.59,6.53,6.58,212000.0,5.2325,5.2645,5.2166,5.2565,212000.0
2007-11-23 11:00:00,6.58,6.6,6.55,6.57,229600.0,5.2565,5.2725,5.2325,5.2485,229600.0
2007-11-23 11:30:00,6.57,6.62,6.57,6.61,237600.0,5.2485,5.2884,5.2485,5.2805,237600.0
2007-11-23 12:00:00,6.62,6.63,6.6,6.6,218800.0,5.2884,5.2964,5.2725,5.2725,218800.0
2007-11-23 12:30:00,6.6,6.61,6.56,6.56,400400.0,5.2725,5.2805,5.2405,5.2405,400400.0
2007-11-26 09:30:00,6.64,6.7,6.58,6.68,653200.0,5.3044,5.3524,5.2565,5.3364,653200.0
2007-11-26 10:00:00,6.68,6.68,6.58,6.58,471200.0,5.3364,5.3364,5.2565,5.2565,471200.0
2007-11-26 10:30:00,6.58,6.6,6.52,6.53,356400.0,5.2565,5.2725,5.2086,5.2166,356400.0
2007-11-26 11:00:00,6.53,6.57,6.51,6.52,365200.0,5.2166,5.2485,5.2006,5.2086,365200.0
2007-11-26 11:30:00,6.52,6.54,6.49,6.5,835200.0,5.2086,5.2245,5.1846,5.1926,835200.0
2007-11-26 12:00:00,6.5,6.56,6.5,6.54,420000.0,5.1926,5.2405,5.1926,5.2245,420000.0
2007-11-26 12:30:00,6.54,6.59,6.52,6.59,247200.0,5.2245,5.2645,5.2086,5.2645,247200.0
2007-11-26 13:00:00,6.58,6.59,6.55,6.55,193200.0,5.2565,5.2645,5.2325,5.2325,193200.0
2007-11-26 13:30:00,6.55,6.56,6.52,6.54,311200.0,5.2325,5.2405,5.2086,5.2245,311200.0
2007-11-26 14:00:00,6.54,6.57,6.53,6.56,234800.0,5.2245,5.2485,5.2166,5.2405,234800.0
2007-11-26 14:30:00,6.56,6.58,6.52,6.52,167200.0,5.2405,5.2565,5.2086,5.2086,167200.0
2007-11-26 15:00:00,6.52,6.52,6.49,6.5,529600.0,5.2086,5.2086,5.1846,5.1926,529600.0
2007-11-26 15:30:00,6.5,6.51,6.47,6.47,796400.0,5.1926,5.2006,5.1686,5.1686,796400.0
2007-11-27 09:30:00,6.52,6.62,6.5,6.51,269200.0,5.2086,5.2884,5.1926,5.2006,269200.0
2007-11-27 10:00:00,6.51,6.54,6.46,6.49,440800.0,5.2006,5.2245,5.1606,5.1846,440800.0
2007-11-27 10:30:00,6.5,6.56,6.47,6.56,352800.0,5.1926,5.2405,5.1686,5.2405,352800.0
2007-11-27 11:00:00,6.56,6.59,6.54,6.55,224400.0,5.2405,5.2645,5.2245,5.2325,224400.0
2007-11-27 11:30:00,6.55,6.58,6.51,6.51,240400.0,5.2325,5.2565,5.2006,5.2006,240400.0
2007-11-27 12:00:00,6.51,6.53,6.47,6.49,318800.0,5.2006,5.2166,5.1686,5.1846,318800.0
2007-11-27 12:30:00,6.49,6.52,6.49,6.5,300000.0,5.1846,5.2086,5.1846,5.1926,300000.0
2007-11-27 13:00:00,6.5,6.53,6.5,6.51,308400.0,5.1926,5.2166,5.1926,5.2006,308400.0
2007-11-27 13:30:00,6.51,6.51,6.48,6.48,213200.0,5.2006,5.2006,5.1766,5.1766,213200.0
2007-11-27 14:00:00,6.49,6.49,6.44,6.45,575600.0,5.1846,5.1846,5.1447,5.1526,575600.0
2007-11-27 14:30:00,6.45,6.46,6.41,6.43,364000.0,5.1526,5.1606,5.1207,5.1367,364000.0
2007-11-27 15:00:00,6.43,6.45,6.4,6.42,393200.0,5.1367,5.1526,5.1127,5.1287,393200.0
2007-11-27 15:30:00,6.42,6.48,6.42,6.47,559200.0,5.1287,5.1766,5.1287,5.1686,559200.0
2007-11-28 09:30:00,6.56,6.66,6.54,6.61,650800.0,5.2405,5.3204,5.2245,5.2805,650800.0
2007-11-28 10:00:00,6.61,6.62,6.56,6.59,276800.0,5.2805,5.2884,5.2405,5.2645,276800.0
2007-11-28 10:30:00,6.59,6.66,6.58,6.63,666400.0,5.2645,5.3204,5.2565,5.2964,666400.0
2007-11-28 11:00:00,6.63,6.63,6.59,6.61,330800.0,5.2964,5.2964,5.2645,5.2805,330800.0
2007-11-28 11:30:00,6.61,6.62,6.52,6.54,544800.0,5.2805,5.2884,5.2086,5.2245,544800.0
2007-11-28 12:00:00,6.54,6.59,6.54,6.58,946400.0,5.2245,5.2645,5.2245,5.2565,946400.0
2007-11-28 12:30:00,6.58,6.58,6.56,6.57,579200.0,5.2565,5.2565,5.2405,5.2485,579200.0
2007-11-28 13:00:00,6.57,6.62,6.57,6.62,625200.0,5.2485,5.2884,5.2485,5.2884,625200.0
2007-11-28 13:30:00,6.62,6.62,6.57,6.59,1064800.0,5.2884,5.2884,5.2485,5.2645,1064800.0
2007-11-28 14:00:00,6.59,6.61,6.57,6.59,710800.0,5.2645,5.2805,5.2485,5.2645,710800.0
2007-11-28 14:30:00,6.59,6.61,6.56,6.6,866000.0,5.2645,5.2805,5.2405,5.2725,866000.0
2007-11-28 15:00:00,6.6,6.63,6.58,6.61,1072800.0,5.2725,5.2964,5.2565,5.2805,1072800.0
2007-11-28 15:30:00,6.61,6.62,6.51,6.54,1459200.0,5.2805,5.2884,5.2006,5.2245,1459200.0
2007-11-29 09:30:00,6.48,6.54,6.39,6.44,445200.0,5.1766,5.2245,5.1047,5.1447,445200.0
2007-11-29 10:00:00,6.44,6.46,6.37,6.39,507600.0,5.1447,5.1606,5.0887,5.1047,507600.0
2007-11-29 10:30:00,6.38,6.4,6.37,6.39,490800.0,5.0967,5.1127,5.0887,5.1047,490800.0
2007-11-29 11:00:00,6.39,6.41,6.36,6.39,403200.0,5.1047,5.1207,5.0807,5.1047,403200.0
2007-11-29 11:30:00,6.4,6.43,6.38,6.42,303600.0,5.1127,5.1367,5.0967,5.1287,303600.0
2007-11-29 12:00:00,6.42,6.43,6.37,6.39,272400.0,5.1287,5.1367,5.0887,5.1047,272400.0
2007-11-29 12:30:00,6.39,6.42,6.38,6.39,257200.0,5.1047,5.1287,5.0967,5.1047,257200.0
2007-11-29 13:00:00,6.39,6.44,6.39,6.43,402000.0,5.1047,5.1447,5.1047,5.1367,402000.0
2007-11-29 13:30:00,6.43,6.45,6.41,6.45,338000.0,5.1367,5.1526,5.1207,5.1526,338000.0
2007-11-29 14:00:00,6.45,6.48,6.43,6.47,299200.0,5.1526,5.1766,5.1367,5.1686,299200.0
2007-11-29 14:30:00,6.47,6.48,6.45,6.47,346800.0,5.1686,5.1766,5.1526,5.1686,346800.0
2007-11-29 15:00:00,6.47,6.5,6.46,6.48,308800.0,5.1686,5.1926,5.1606,5.1766,308800.0
2007-11-29 15:30:00,6.48,6.48,6.43,6.46,585600.0,5.1766,5.1766,5.1367,5.1606,585600.0
2007-11-30 09:30:00,6.52,6.62,6.46,6.57,312000.0,5.2086,5.2884,5.1606,5.2485,312000.0
2007-11-30 10:00:00,6.57,6.61,6.55,6.6,327600.0,5.2485,5.2805,5.2325,5.2725,327600.0
2007-11-30 10:30:00,6.6,6.62,6.57,6.58,238400.0,5.2725,5.2884,5.2485,5.2565,238400.0
2007-11-30 11:00:00,6.58,6.61,6.58,6.6,573600.0,5.2565,5.2805,5.2565,5.2725,573600.0
2007-11-30 11:30:00,6.61,6.61,6.57,6.61,219600.0,5.2805,5.2805,5.2485,5.2805,219600.0
2007-11-30 12:00:00,6.61,6.63,6.6,6.62,283200.0,5.2805,5.2964,5.2725,5.2884,283200.0
2007-11-30 12:30:00,6.62,6.63,6.6,6.63,314800.0,5.2884,5.2964,5.2725,5.2964,314800.0
2007-11-30 13:00:00,6.63,6.67,6.61,6.66,268800.0,5.2964,5.3284,5.2805,5.3204,268800.0
2007-11-30 13:30:00,6.66,6.68,6.64,6.65,384800.0,5.3204,5.3364,5.3044,5.3124,384800.0
2007-11-30 14:00:00,6.65,6.68,6.62,6.68,409200.0,5.3124,5.3364,5.2884,5.3364,409200.0
2007-11-30 14:30:00,6.68,6.7,6.64,6.65,503600.0,5.3364,5.3524,5.3044,5.3124,503600.0
2007-11-30 15:00:00,6.64,6.65,6.57,6.59,660800.0,5.3044,5.3124,5.2485,5.2645,660800.0
2007-11-30 15:30:00,6.59,6.64,6.57,6.6,1925200.0,5.2645,5.3044,5.2485,5.2725,1925200.0
2007-12-03 09:30:00,6.66,6.66,6.53,6.6,433600.0,5.3204,5.3204,5.2166,5.2725,433600.0
2007-12-03 10:00:00,6.61,6.63,6.59,6.63,443200.0,5.2805,5.2964,5.2645,5.2964,443200.0
2007-12-03 10:30:00,6.63,6.71,6.63,6.65,727600.0,5.2964,5.3603,5.2964,5.3124,727600.0
2007-12-03 11:00:00,6.65,6.67,6.63,6.64,123600.0,5.3124,5.3284,5.2964,5.3044,123600.0
2007-12-03 11:30:00,6.64,6.65,6.63,6.65,185600.0,5.3044,5.3124,5.2964,5.3124,185600.0
2007-12-03 12:00:00,6.65,6.66,6.63,6.65,289600.0,5.3124,5.3204,5.2964,5.3124,289600.0
2007-12-03 12:30:00,6.66,6.7,6.66,6.68,278000.0,5.3204,5.3524,5.3204,5.3364,278000.0
2007-12-03 13:00:00,6.68,6.69,6.65,6.66,227200.0,5.3364,5.3444,5.3124,5.3204,227200.0
2007-12-03 13:30:00,6.66,6.67,6.63,6.64,207600.0,5.3204,5.3284,5.2964,5.3044,207600.0
2007-12-03 14:00:00,6.64,6.66,6.64,6.64,181200.0,5.3044,5.3204,5.3044,5.3044,181200.0
2007-12-03 14:30:00,6.64,6.66,6.63,6.65,176400.0,5.3044,5.3204,5.2964,5.3124,176400.0
2007-12-03 15:00:00,6.65,6.66,6.63,6.65,210800.0,5.3124,5.3204,5.2964,5.3124,210800.0
2007-12-03 15:30:00,6.65,6.66,6.61,6.62,970800.0,5.3124,5.3204,5.2805,5.2884,970800.0
2007-12-04 09:30:00,6.66,6.66,6.51,6.55,872400.0,5.3204,5.3204,5.2006,5.2325,872400.0
2007-12-04 10:00:00,6.55,6.56,6.52,6.54,596800.0,5.2325,5.2405,5.2086,5.2245,596800.0
2007-12-04 10:30:00,6.54,6.59,6.54,6.54,503600.0,5.2245,5.2645,5.2245,5.2245,503600.0
2007-12-04 11:00:00,6.54,6.59,6.54,6.55,554800.0,5.2245,5.2645,5.2245,5.2325,554800.0
2007-12-04 11:30:00,6.55,6.6,6.55,6.57,252400.0,5.2325,5.2725,5.2325,5.2485,252400.0
2007-12-04 12:00:00,6.57,6.62,6.56,6.61,184800.0,5.2485,5.2884,5.2405,5.2805,184800.0
2007-12-04 12:30:00,6.61,6.65,6.61,6.65,254800.0,5.2805,5.3124,5.2805,5.3124,254800.0
2007-12-04 13:00:00,6.65,6.67,6.63,6.65,278000.0,5.3124,5.3284,5.2964,5.3124,278000.0
2007-12-04 13:30:00,6.65,6.69,6.64,6.65,281200.0,5.3124,5.3444,5.3044,5.3124,281200.0
2007-12-04 14:00:00,6.65,6.66,6.6,6.62,562400.0,5.3124,5.3204,5.2725,5.2884,562400.0
2007-12-04 14:30:00,6.62,6.67,6.62,6.67,411200.0,5.2884,5.3284,5.2884,5.3284,411200.0
2007-12-04 15:00:00,6.67,6.69,6.65,6.65,389600.0,5.3284,5.3444,5.3124,5.3124,389600.0
2007-12-04 15:30:00,6.65,6.66,6.62,6.65,597600.0,5.3124,5.3204,5.2884,5.3124,597600.0
2007-12-05 09:30:00,6.75,6.75,6.69,6.7,404800.0,5.3923,5.3923,5.3444,5.3524,404800.0
2007-12-05 10:00:00,6.7,6.74,6.69,6.72,160400.0,5.3524,5.3843,5.3444,5.3683,160400.0
2007-12-05 10:30:00,6.71,6.73,6.7,6.73,168000.0,5.3603,5.3763,5.3524,5.3763,168000.0
2007-12-05 11:00:00,6.73,6.78,6.73,6.76,372800.0,5.3763,5.4163,5.3763,5.4003,372800.0
2007-12-05 11:30:00,6.76,6.77,6.75,6.76,288000.0,5.4003,5.4083,5.3923,5.4003,288000.0
2007-12-05 12:00:00,6.76,6.76,6.72,6.74,187200.0,5.4003,5.4003,5.3683,5.3843,187200.0
2007-12-05 12:30:00,6.74,6.75,6.69,6.7,155600.0,5.3843,5.3923,5.3444,5.3524,155600.0
2007-12-05 13:00:00,6.7,6.74,6.69,6.73,373600.0,5.3524,5.3843,5.3444,5.3763,373600.0
2007-12-05 13:30:00,6.73,6.74,6.7,6.7,156000.0,5.3763,5.3843,5.3524,5.3524,156000.0
2007-12-05 14:00:00,6.7,6.71,6.65,6.66,258800.0,5.3524,5.3603,5.3124,5.3204,258800.0
2007-12-05 14:30:00,6.66,6.68,6.64,6.65,230400.0,5.3204,5.3364,5.3044,5.3124,230400.0
2007-12-05 15:00:00,6.65,6.69,6.64,6.67,426400.0,5.3124,5.3444,5.3044,5.3284,426400.0
2007-12-05 15:30:00,6.67,6.69,6.66,6.69,706800.0,5.3284,5.3444,5.3204,5.3444,706800.0
2007-12-06 09:30:00,6.75,6.76,6.61,6.67,853200.0,5.3923,5.4003,5.2805,5.3284,853200.0
2007-12-06 10:00:00,6.67,6.73,6.65,6.71,994400.0,5.3284,5.3763,5.3124,5.3603,994400.0
2007-12-06 10:30:00,6.72,6.73,6.68,6.73,303600.0,5.3683,5.3763,5.3364,5.3763,303600.0
2007-12-06 11:00:00,6.74,6.74,6.7,6.74,393200.0,5.3843,5.3843,5.3524,5.3843,393200.0
2007-12-06 11:30:00,6.74,6.75,6.7,6.73,566400.0,5.3843,5.3923,5.3524,5.3763,566400.0
2007-12-06 12:00:00,6.72,6.75,6.72,6.75,492800.0,5.3683,5.3923,5.3683,5.3923,492800.0
2007-12-06 12:30:00,6.75,6.8,6.75,6.79,557200.0,5.3923,5.4322,5.3923,5.4243,557200.0
2007-12-06 13:00:00,6.79,6.8,6.76,6.78,195200.0,5.4243,5.4322,5.4003,5.4163,195200.0
2007-12-06 13:30:00,6.78,6.78,6.76,6.77,291600.0,5.4163,5.4163,5.4003,5.4083,291600.0
2007-12-06 14:00:00,6.77,6.83,6.77,6.83,472800.0,5.4083,5.4562,5.4083,5.4562,472800.0
2007-12-06 14:30:00,6.83,6.85,6.78,6.83,1296000.0,5.4562,5.4722,5.4163,5.4562,1296000.0
2007-12-06 15:00:00,6.82,6.86,6.82,6.85,642000.0,5.4482,5.4802,5.4482,5.4722,642000.0
2007-12-06 15:30:00,6.85,6.87,6.83,6.86,769600.0,5.4722,5.4882,5.4562,5.4802,769600.0
2007-12-07 09:30:00,6.87,6.93,6.85,6.93,349600.0,5.4882,5.5361,5.4722,5.5361,349600.0
2007-12-07 10:00:00,6.93,6.97,6.86,6.91,564800.0,5.5361,5.568,5.4802,5.5201,564800.0
2007-12-07 10:30:00,6.91,6.91,6.87,6.88,186400.0,5.5201,5.5201,5.4882,5.4962,186400.0
2007-12-07 11:00:00,6.88,6.89,6.86,6.86,166400.0,5.4962,5.5041,5.4802,5.4802,166400.0
2007-12-07 11:30:00,6.86,6.89,6.86,6.89,184000.0,5.4802,5.5041,5.4802,5.5041,184000.0
2007-12-07 12:00:00,6.89,6.89,6.87,6.88,253200.0,5.5041,5.5041,5.4882,5.4962,253200.0
2007-12-07 12:30:00,6.88,6.88,6.86,6.86,235600.0,5.4962,5.4962,5.4802,5.4802,235600.0
2007-12-07 13:00:00,6.86,6.87,6.84,6.84,264000.0,5.4802,5.4882,5.4642,5.4642,264000.0
2007-12-07 13:30:00,6.84,6.86,6.83,6.86,325600.0,5.4642,5.4802,5.4562,5.4802,325600.0
2007-12-07 14:00:00,6.86,6.87,6.85,6.86,336400.0,5.4802,5.4882,5.4722,5.4802,336400.0
2007-12-07 14:30:00,6.86,6.87,6.85,6.86,386000.0,5.4802,5.4882,5.4722,5.4802,386000.0
2007-12-07 15:00:00,6.86,6.91,6.86,6.89,488800.0,5.4802,5.5201,5.4802,5.5041,488800.0
2007-12-07 15:30:00,6.89,6.89,6.85,6.89,742400.0,5.5041,5.5041,5.4722,5.5041,742400.0
2007-12-10 09:30:00,6.93,6.93,6.83,6.87,619200.0,5.5512,5.5512,5.4711,5.5031,619200.0
2007-12-10 10:00:00,6.87,6.88,6.83,6.85,362800.0,5.5031,5.5111,5.4711,5.4871,362800.0
2007-12-10 10:30:00,6.85,6.91,6.85,6.9,304000.0,5.4871,5.5352,5.4871,5.5272,304000.0
2007-12-10 11:00:00,6.9,6.9,6.88,6.9,175600.0,5.5272,5.5272,5.5111,5.5272,175600.0
2007-12-10 11:30:00,6.9,6.9,6.87,6.88,162000.0,5.5272,5.5272,5.5031,5.5111,162000.0
2007-12-10 12:00:00,6.88,6.9,6.88,6.89,144800.0,5.5111,5.5272,5.5111,5.5192,144800.0
2007-12-10 12:30:00,6.9,6.91,6.89,6.91,114800.0,5.5272,5.5352,5.5192,5.5352,114800.0
2007-12-10 13:00:00,6.91,6.91,6.9,6.91,252800.0,5.5352,5.5352,5.5272,5.5352,252800.0
2007-12-10 13:30:00,6.91,6.91,6.87,6.87,71600.0,5.5352,5.5352,5.5031,5.5031,71600.0
2007-12-10 14:00:00,6.87,6.88,6.86,6.86,134000.0,5.5031,5.5111,5.4951,5.4951,134000.0
2007-12-10 14:30:00,6.86,6.86,6.84,6.84,321600.0,5.4951,5.4951,5.4791,5.4791,321600.0
2007-12-10 15:00:00,6.84,6.87,6.84,6.86,266800.0,5.4791,5.5031,5.4791,5.4951,266800.0
2007-12-10 15:30:00,6.86,6.88,6.84,6.88,398000.0,5.4951,5.5111,5.4791,5.5111,398000.0
2007-12-11 09:30:00,6.87,6.91,6.79,6.8,791600.0,5.5031,5.5352,5.4391,5.4471,791600.0
2007-12-11 10:00:00,6.8,6.8,6.76,6.76,306800.0,5.4471,5.4471,5.415,5.415,306800.0
2007-12-11 10:30:00,6.77,6.77,6.72,6.72,388400.0,5.423,5.423,5.383,5.383,388400.0
2007-12-11 11:00:00,6.72,6.73,6.69,6.7,293600.0,5.383,5.391,5.3589,5.367,293600.0
2007-12-11 11:30:00,6.7,6.72,6.69,6.71,191200.0,5.367,5.383,5.3589,5.375,191200.0
2007-12-11 12:00:00,6.7,6.74,6.7,6.73,154400.0,5.367,5.399,5.367,5.391,154400.0
2007-12-11 12:30:00,6.73,6.73,6.71,6.71,238400.0,5.391,5.391,5.375,5.375,238400.0
2007-12-11 13:00:00,6.71,6.73,6.69,6.69,374000.0,5.375,5.391,5.3589,5.3589,374000.0
2007-12-11 13:30:00,6.69,6.76,6.69,6.74,194800.0,5.3589,5.415,5.3589,5.399,194800.0
2007-12-11 14:00:00,6.75,6.77,6.6,6.61,774000.0,5.407,5.423,5.2869,5.2949,774000.0
2007-12-11 14:30:00,6.61,6.63,6.55,6.58,703200.0,5.2949,5.3109,5.2468,5.2708,703200.0
2007-12-11 15:00:00,6.58,6.59,6.51,6.53,1176800.0,5.2708,5.2788,5.2148,5.2308,1176800.0
2007-12-11 15:30:00,6.53,6.56,6.51,6.53,1640400.0,5.2308,5.2548,5.2148,5.2308,1640400.0
2007-12-12 09:30:00,6.67,6.76,6.59,6.6,583200.0,5.3429,5.415,5.2788,5.2869,583200.0
2007-12-12 10:00:00,6.6,6.62,6.55,6.58,554400.0,5.2869,5.3029,5.2468,5.2708,554400.0
2007-12-12 10:30:00,6.58,6.62,6.56,6.59,327200.0,5.2708,5.3029,5.2548,5.2788,327200.0
2007-12-12 11:00:00,6.59,6.6,6.54,6.54,318000.0,5.2788,5.2869,5.2388,5.2388,318000.0
2007-12-12 11:30:00,6.54,6.56,6.52,6.54,270800.0,5.2388,5.2548,5.2228,5.2388,270800.0
2007-12-12 12:00:00,6.54,6.54,6.46,6.47,555200.0,5.2388,5.2388,5.1747,5.1827,555200.0
2007-12-12 12:30:00,6.47,6.49,6.44,6.49,431200.0,5.1827,5.1987,5.1587,5.1987,431200.0
2007-12-12 13:00:00,6.48,6.5,6.47,6.48,316400.0,5.1907,5.2068,5.1827,5.1907,316400.0
2007-12-12 13:30:00,6.48,6.51,6.47,6.48,532000.0,5.1907,5.2148,5.1827,5.1907,532000.0
2007-12-12 14:00:00,6.48,6.52,6.46,6.51,323600.0,5.1907,5.2228,5.1747,5.2148,323600.0
2007-12-12 14:30:00,6.51,6.51,6.48,6.48,310400.0,5.2148,5.2148,5.1907,5.1907,310400.0
2007-12-12 15:00:00,6.48,6.48,6.41,6.46,584400.0,5.1907,5.1907,5.1347,5.1747,584400.0
2007-12-12 15:30:00,6.45,6.52,6.43,6.52,696800.0,5.1667,5.2228,5.1507,5.2228,696800.0
2007-12-13 09:30:00,6.51,6.6,6.46,6.48,368000.0,5.2148,5.2869,5.1747,5.1907,368000.0
2007-12-13 10:00:00,6.48,6.49,6.41,6.42,416400.0,5.1907,5.1987,5.1347,5.1427,416400.0
2007-12-13 10:30:00,6.42,6.44,6.4,6.41,402400.0,5.1427,5.1587,5.1266,5.1347,402400.0
2007-12-13 11:00:00,6.41,6.43,6.41,6.42,365200.0,5.1347,5.1507,5.1347,5.1427,365200.0
2007-12-13 11:30:00,6.42,6.43,6.4,6.42,211600.0,5.1427,5.1507,5.1266,5.1427,211600.0
2007-12-13 12:00:00,6.42,6.42,6.37,6.38,224000.0,5.1427,5.1427,5.1026,5.1106,224000.0
2007-12-13 12:30:00,6.38,6.39,6.35,6.38,407600.0,5.1106,5.1186,5.0866,5.1106,407600.0
2007-12-13 13:00:00,6.38,6.43,6.37,6.43,504400.0,5.1106,5.1507,5.1026,5.1507,504400.0
2007-12-13 13:30:00,6.43,6.44,6.4,6.42,636400.0,5.1507,5.1587,5.1266,5.1427,636400.0
2007-12-13 14:00:00,6.42,6.43,6.4,6.42,578800.0,5.1427,5.1507,5.1266,5.1427,578800.0
2007-12-13 14:30:00,6.42,6.42,6.37,6.38,506000.0,5.1427,5.1427,5.1026,5.1106,506000.0
2007-12-13 15:00:00,6.38,6.4,6.35,6.38,656400.0,5.1106,5.1266,5.0866,5.1106,656400.0
2007-12-13 15:30:00,6.38,6.41,6.34,6.37,1406000.0,5.1106,5.1347,5.0786,5.1026,1406000.0
2007-12-14 09:30:00,6.34,6.35,6.22,6.24,485600.0,5.0786,5.0866,4.9825,4.9985,485600.0
2007-12-14 10:00:00,6.24,6.31,6.23,6.3,326000.0,4.9985,5.0546,4.9905,5.0465,326000.0
2007-12-14 10:30:00,6.3,6.32,6.28,6.31,335600.0,5.0465,5.0626,5.0305,5.0546,335600.0
2007-12-14 11:00:00,6.31,6.32,6.3,6.31,252800.0,5.0546,5.0626,5.0465,5.0546,252800.0
2007-12-14 11:30:00,6.3,6.32,6.28,6.28,192800.0,5.0465,5.0626,5.0305,5.0305,192800.0
2007-12-14 12:00:00,6.28,6.29,6.25,6.25,206000.0,5.0305,5.0385,5.0065,5.0065,206000.0
2007-12-14 12:30:00,6.25,6.29,6.25,6.29,219200.0,5.0065,5.0385,5.0065,5.0385,219200.0
2007-12-14 13:00:00,6.29,6.29,6.28,6.29,179600.0,5.0385,5.0385,5.0305,5.0385,179600.0
2007-12-14 13:30:00,6.29,6.3,6.28,6.3,246400.0,5.0385,5.0465,5.0305,5.0465,246400.0
2007-12-14 14:00:00,6.3,6.3,6.28,6.29,275600.0,5.0465,5.0465,5.0305,5.0385,275600.0
2007-12-14 14:30:00,6.29,6.32,6.29,6.3,298400.0,5.0385,5.0626,5.0385,5.0465,298400.0
2007-12-14 15:00:00,6.3,6.31,6.28,6.28,412000.0,5.0465,5.0546,5.0305,5.0305,412000.0
2007-12-14 15:30:00,6.28,6.29,6.24,6.26,843200.0,5.0305,5.0385,4.9985,5.0145,843200.0
2007-12-17 09:30:00,6.2,6.21,6.16,6.17,475600.0,4.9664,4.9745,4.9344,4.9424,475600.0
2007-12-17 10:00:00,6.17,6.27,6.16,6.26,574800.0,4.9424,5.0225,4.9344,5.0145,574800.0
2007-12-17 10:30:00,6.26,6.29,6.25,6.29,486800.0,5.0145,5.0385,5.0065,5.0385,486800.0
2007-12-17 11:00:00,6.29,6.33,6.29,6.31,676400.0,5.0385,5.0706,5.0385,5.0546,676400.0
2007-12-17 11:30:00,6.31,6.32,6.3,6.31,411600.0,5.0546,5.0626,5.0465,5.0546,411600.0
2007-12-17 12:00:00,6.31,6.34,6.31,6.33,214400.0,5.0546,5.0786,5.0546,5.0706,214400.0
2007-12-17 12:30:00,6.33,6.34,6.32,6.34,424400.0,5.0706,5.0786,5.0626,5.0786,424400.0
2007-12-17 13:00:00,6.34,6.34,6.31,6.32,703200.0,5.0786,5.0786,5.0546,5.0626,703200.0
2007-12-17 13:30:00,6.32,6.34,6.31,6.31,314400.0,5.0626,5.0786,5.0546,5.0546,314400.0
2007-12-17 14:00:00,6.31,6.35,6.31,6.33,332800.0,5.0546,5.0866,5.0546,5.0706,332800.0
2007-12-17 14:30:00,6.33,6.34,6.31,6.32,274000.0,5.0706,5.0786,5.0546,5.0626,274000.0
2007-12-17 15:00:00,6.33,6.33,6.31,6.33,531600.0,5.0706,5.0706,5.0546,5.0706,531600.0
2007-12-17 15:30:00,6.33,6.34,6.29,6.29,1133600.0,5.0706,5.0786,5.0385,5.0385,1133600.0
2007-12-18 09:30:00,6.34,6.36,6.2,6.22,516800.0,5.0786,5.0946,4.9664,4.9825,516800.0
2007-12-18 10:00:00,6.22,6.28,6.22,6.27,410800.0,4.9825,5.0305,4.9825,5.0225,410800.0
2007-12-18 10:30:00,6.27,6.29,6.26,6.27,351200.0,5.0225,5.0385,5.0145,5.0225,351200.0
2007-12-18 11:00:00,6.26,6.26,6.23,6.24,293200.0,5.0145,5.0145,4.9905,4.9985,293200.0
2007-12-18 11:30:00,6.24,6.24,6.16,6.16,354400.0,4.9985,4.9985,4.9344,4.9344,354400.0
2007-12-18 12:00:00,6.16,6.17,6.14,6.15,391600.0,4.9344,4.9424,4.9184,4.9264,391600.0
2007-12-18 12:30:00,6.15,6.16,6.12,6.13,438000.0,4.9264,4.9344,4.9024,4.9104,438000.0
2007-12-18 13:00:00,6.13,6.22,6.12,6.2,847200.0,4.9104,4.9825,4.9024,4.9664,847200.0
2007-12-18 13:30:00,6.2,6.25,6.17,6.22,622400.0,4.9664,5.0065,4.9424,4.9825,622400.0
2007-12-18 14:00:00,6.22,6.26,6.19,6.25,455600.0,4.9825,5.0145,4.9584,5.0065,455600.0
2007-12-18 14:30:00,6.25,6.29,6.24,6.26,626400.0,5.0065,5.0385,4.9985,5.0145,626400.0
2007-12-18 15:00:00,6.26,6.28,6.25,6.25,638000.0,5.0145,5.0305,5.0065,5.0065,638000.0
2007-12-18 15:30:00,6.25,6.27,6.21,6.22,1259600.0,5.0065,5.0225,4.9745,4.9825,1259600.0
2007-12-19 09:30:00,6.2,6.27,6.11,6.25,665200.0,4.9664,5.0225,4.8943,5.0065,665200.0
2007-12-19 10:00:00,6.26,6.27,6.23,6.27,4540000.0,5.0145,5.0225,4.9905,5.0225,4540000.0
2007-12-19 10:30:00,6.28,6.29,6.24,6.28,298800.0,5.0305,5.0385,4.9985,5.0305,298800.0
2007-12-19 11:00:00,6.27,6.28,6.21,6.22,412000.0,5.0225,5.0305,4.9745,4.9825,412000.0
2007-12-19 11:30:00,6.22,6.22,6.15,6.15,332400.0,4.9825,4.9825,4.9264,4.9264,332400.0
2007-12-19 12:00:00,6.15,6.18,6.13,6.18,224400.0,4.9264,4.9504,4.9104,4.9504,224400.0
2007-12-19 12:30:00,6.17,6.17,6.14,6.15,307600.0,4.9424,4.9424,4.9184,4.9264,307600.0
2007-12-19 13:00:00,6.15,6.15,6.13,6.14,278800.0,4.9264,4.9264,4.9104,4.9184,278800.0
2007-12-19 13:30:00,6.15,6.16,6.12,6.12,235200.0,4.9264,4.9344,4.9024,4.9024,235200.0
2007-12-19 14:00:00,6.12,6.18,6.12,6.16,421200.0,4.9024,4.9504,4.9024,4.9344,421200.0
2007-12-19 14:30:00,6.17,6.21,6.14,6.2,569600.0,4.9424,4.9745,4.9184,4.9664,569600.0
2007-12-19 15:00:00,6.19,6.21,6.17,6.19,522400.0,4.9584,4.9745,4.9424,4.9584,522400.0
2007-12-19 15:30:00,6.19,6.21,6.16,6.16,1570800.0,4.9584,4.9745,4.9344,4.9344,1570800.0
2007-12-20 09:30:00,6.22,6.27,6.18,6.19,376000.0,4.9825,5.0225,4.9504,4.9584,376000.0
2007-12-20 10:00:00,6.19,6.27,6.18,6.26,401600.0,4.9584,5.0225,4.9504,5.0145,401600.0
2007-12-20 10:30:00,6.26,6.33,6.26,6.32,399200.0,5.0145,5.0706,5.0145,5.0626,399200.0
2007-12-20 11:00:00,6.31,6.31,6.25,6.25,674400.0,5.0546,5.0546,5.0065,5.0065,674400.0
2007-12-20 11:30:00,6.25,6.26,6.22,6.24,325600.0,5.0065,5.0145,4.9825,4.9985,325600.0
2007-12-20 12:00:00,6.24,6.25,6.22,6.24,360400.0,4.9985,5.0065,4.9825,4.9985,360400.0
2007-12-20 12:30:00,6.24,6.26,6.24,6.25,408000.0,4.9985,5.0145,4.9985,5.0065,408000.0
2007-12-20 13:00:00,6.25,6.35,6.24,6.34,585200.0,5.0065,5.0866,4.9985,5.0786,585200.0
2007-12-20 13:30:00,6.34,6.35,6.29,6.32,284800.0,5.0786,5.0866,5.0385,5.0626,284800.0
2007-12-20 14:00:00,6.33,6.37,6.31,6.36,352000.0,5.0706,5.1026,5.0546,5.0946,352000.0
2007-12-20 14:30:00,6.36,6.37,6.34,6.36,373200.0,5.0946,5.1026,5.0786,5.0946,373200.0
2007-12-20 15:00:00,6.36,6.38,6.34,6.34,404000.0,5.0946,5.1106,5.0786,5.0786,404000.0
2007-12-20 15:30:00,6.35,6.4,6.34,6.4,789600.0,5.0866,5.1266,5.0786,5.1266,789600.0
2007-12-21 09:30:00,6.48,6.59,6.45,6.47,4050800.0,5.1907,5.2788,5.1667,5.1827,4050800.0
2007-12-21 10:00:00,6.47,6.47,6.41,6.41,678000.0,5.1827,5.1827,5.1347,5.1347,678000.0
2007-12-21 10:30:00,6.41,6.44,6.38,6.38,481600.0,5.1347,5.1587,5.1106,5.1106,481600.0
2007-12-21 11:00:00,6.38,6.39,6.35,6.37,780000.0,5.1106,5.1186,5.0866,5.1026,780000.0
2007-12-21 11:30:00,6.38,6.38,6.36,6.37,684400.0,5.1106,5.1106,5.0946,5.1026,684400.0
2007-12-21 12:00:00,6.37,6.37,6.36,6.36,396800.0,5.1026,5.1026,5.0946,5.0946,396800.0
2007-12-21 12:30:00,6.36,6.36,6.32,6.34,506400.0,5.0946,5.0946,5.0626,5.0786,506400.0
2007-12-21 13:00:00,6.35,6.36,6.34,6.34,349200.0,5.0866,5.0946,5.0786,5.0786,349200.0
2007-12-21 13:30:00,6.34,6.39,6.34,6.38,480400.0,5.0786,5.1186,5.0786,5.1106,480400.0
2007-12-21 14:00:00,6.38,6.43,6.38,6.42,412800.0,5.1106,5.1507,5.1106,5.1427,412800.0
2007-12-21 14:30:00,6.42,6.45,6.42,6.44,357600.0,5.1427,5.1667,5.1427,5.1587,357600.0
2007-12-21 15:00:00,6.44,6.48,6.43,6.48,548000.0,5.1587,5.1907,5.1507,5.1907,548000.0
2007-12-21 15:30:00,6.48,6.48,6.42,6.43,1846400.0,5.1907,5.1907,5.1427,5.1507,1846400.0
2007-12-24 09:30:00,6.42,6.54,6.42,6.46,360800.0,5.1427,5.2388,5.1427,5.1747,360800.0
2007-12-24 10:00:00,6.46,6.47,6.43,6.45,478800.0,5.1747,5.1827,5.1507,5.1667,478800.0
2007-12-24 10:30:00,6.45,6.51,6.44,6.46,246800.0,5.1667,5.2148,5.1587,5.1747,246800.0
2007-12-24 11:00:00,6.46,6.49,6.44,6.48,188800.0,5.1747,5.1987,5.1587,5.1907,188800.0
2007-12-24 11:30:00,6.48,6.49,6.47,6.48,163200.0,5.1907,5.1987,5.1827,5.1907,163200.0
2007-12-24 12:00:00,6.48,6.48,6.45,6.46,351600.0,5.1907,5.1907,5.1667,5.1747,351600.0
2007-12-24 12:30:00,6.46,6.52,6.46,6.52,324000.0,5.1747,5.2228,5.1747,5.2228,324000.0
2007-12-24 13:00:00,6.52,6.52,6.48,6.48,49600.0,5.2228,5.2228,5.1907,5.1907,49600.0
2007-12-24 13:30:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:00:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:30:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:00:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:30:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-26 09:30:00,6.46,6.46,6.33,6.33,250400.0,5.1747,5.1747,5.0706,5.0706,250400.0
2007-12-26 10:00:00,6.33,6.39,6.33,6.34,256400.0,5.0706,5.1186,5.0706,5.0786,256400.0
2007-12-26 10:30:00,6.34,6.37,6.31,6.33,198000.0,5.0786,5.1026,5.0546,5.0706,198000.0
2007-12-26 11:00:00,6.33,6.33,6.28,6.3,220000.0,5.0706,5.0706,5.0305,5.0465,220000.0
2007-12-26 11:30:00,6.3,6.31,6.29,6.29,116800.0,5.0465,5.0546,5.0385,5.0385,116800.0
2007-12-26 12:00:00,6.29,6.31,6.29,6.31,172400.0,5.0385,5.0546,5.0385,5.0546,172400.0
2007-12-26 12:30:00,6.31,6.33,6.31,6.33,96400.0,5.0546,5.0706,5.0546,5.0706,96400.0
2007-12-26 13:00:00,6.33,6.36,6.32,6.33,193200.0,5.0706,5.0946,5.0626,5.0706,193200.0
2007-12-26 13:30:00,6.33,6.39,6.33,6.38,177200.0,5.0706,5.1186,5.0706,5.1106,177200.0
2007-12-26 14:00:00,6.38,6.38,6.34,6.37,200400.0,5.1106,5.1106,5.0786,5.1026,200400.0
2007-12-26 14:30:00,6.37,6.39,6.36,6.38,164400.0,5.1026,5.1186,5.0946,5.1106,164400.0
2007-12-26 15:00:00,6.38,6.41,6.38,6.39,382400.0,5.1106,5.1347,5.1106,5.1186,382400.0
2007-12-26 15:30:00,6.4,6.41,6.37,6.38,362000.0,5.1266,5.1347,5.1026,5.1106,362000.0
2007-12-27 09:30:00,6.29,6.37,6.27,6.35,221600.0,5.0385,5.1026,5.0225,5.0866,221600.0
2007-12-27 10:00:00,6.35,6.38,6.3,6.32,112400.0,5.0866,5.1106,5.0465,5.0626,112400.0
2007-12-27 10:30:00,6.32,6.35,6.31,6.35,143600.0,5.0626,5.0866,5.0546,5.0866,143600.0
2007-12-27 11:00:00,6.34,6.39,6.33,6.38,188800.0,5.0786,5.1186,5.0706,5.1106,188800.0
2007-12-27 11:30:00,6.38,6.39,6.36,6.38,132800.0,5.1106,5.1186,5.0946,5.1106,132800.0
2007-12-27 12:00:00,6.37,6.38,6.31,6.32,143200.0,5.1026,5.1106,5.0546,5.0626,143200.0
2007-12-27 12:30:00,6.32,6.33,6.3,6.32,150000.0,5.0626,5.0706,5.0465,5.0626,150000.0
2007-12-27 13:00:00,6.32,6.34,6.3,6.33,174800.0,5.0626,5.0786,5.0465,5.0706,174800.0
2007-12-27 13:30:00,6.34,6.34,6.31,6.32,92800.0,5.0786,5.0786,5.0546,5.0626,92800.0
2007-12-27 14:00:00,6.32,6.34,6.31,6.32,126000.0,5.0626,5.0786,5.0546,5.0626,126000.0
2007-12-27 14:30:00,6.32,6.32,6.3,6.31,380000.0,5.0626,5.0626,5.0465,5.0546,380000.0
2007-12-27 15:00:00,6.32,6.35,6.31,6.33,178800.0,5.0626,5.0866,5.0546,5.0706,178800.0
2007-12-27 15:30:00,6.33,6.34,6.31,6.31,575200.0,5.0706,5.0786,5.0546,5.0546,575200.0
2007-12-28 09:30:00,6.35,6.39,6.3,6.31,94000.0,5.0866,5.1186,5.0465,5.0546,94000.0
2007-12-28 10:00:00,6.31,6.32,6.26,6.29,203600.0,5.0546,5.0626,5.0145,5.0385,203600.0
2007-12-28 10:30:00,6.28,6.3,6.28,6.28,92400.0,5.0305,5.0465,5.0305,5.0305,92400.0
2007-12-28 11:00:00,6.29,6.32,6.28,6.3,100800.0,5.0385,5.0626,5.0305,5.0465,100800.0
2007-12-28 11:30:00,6.3,6.31,6.27,6.27,144000.0,5.0465,5.0546,5.0225,5.0225,144000.0
2007-12-28 12:00:00,6.28,6.3,6.28,6.3,84000.0,5.0305,5.0465,5.0305,5.0465,84000.0
2007-12-28 12:30:00,6.3,6.3,6.28,6.28,122000.0,5.0465,5.0465,5.0305,5.0305,122000.0
2007-12-28 13:00:00,6.28,6.31,6.28,6.31,111600.0,5.0305,5.0546,5.0305,5.0546,111600.0
2007-12-28 13:30:00,6.31,6.32,6.3,6.3,76800.0,5.0546,5.0626,5.0465,5.0465,76800.0
2007-12-28 14:00:00,6.3,6.32,6.28,6.31,117200.0,5.0465,5.0626,5.0305,5.0546,117200.0
2007-12-28 14:30:00,6.31,6.34,6.31,6.33,141600.0,5.0546,5.0786,5.0546,5.0706,141600.0
2007-12-28 15:00:00,6.33,6.35,6.33,6.34,310400.0,5.0706,5.0866,5.0706,5.0786,310400.0
2007-12-28 15:30:00,6.34,6.35,6.33,6.34,412800.0,5.0786,5.0866,5.0706,5.0786,412800.0
2007-12-31 09:30:00,6.34,6.38,6.33,6.37,260800.0,5.0786,5.1106,5.0706,5.1026,260800.0
2007-12-31 10:00:00,6.38,6.4,6.36,6.36,319600.0,5.1106,5.1266,5.0946,5.0946,319600.0
2007-12-31 10:30:00,6.36,6.36,6.31,6.32,161600.0,5.0946,5.0946,5.0546,5.0626,161600.0
2007-12-31 11:00:00,6.32,6.35,6.32,6.34,148000.0,5.0626,5.0866,5.0626,5.0786,148000.0
2007-12-31 11:30:00,6.34,6.35,6.34,6.35,87600.0,5.0786,5.0866,5.0786,5.0866,87600.0
2007-12-31 12:00:00,6.35,6.39,6.35,6.39,160400.0,5.0866,5.1186,5.0866,5.1186,160400.0
2007-12-31 12:30:00,6.39,6.4,6.38,6.38,88800.0,5.1186,5.1266,5.1106,5.1106,88800.0
2007-12-31 13:00:00,6.38,6.42,6.38,6.42,160000.0,5.1106,5.1427,5.1106,5.1427,160000.0
2007-12-31 13:30:00,6.42,6.43,6.41,6.43,148800.0,5.1427,5.1507,5.1347,5.1507,148800.0
2007-12-31 14:00:00,6.43,6.43,6.42,6.43,148800.0,5.1507,5.1507,5.1427,5.1507,148800.0
2007-12-31 14:30:00,6.43,6.44,6.42,6.43,189200.0,5.1507,5.1587,5.1427,5.1507,189200.0
2007-12-31 15:00:00,6.43,6.47,6.42,6.46,276400.0,5.1507,5.1827,5.1427,5.1747,276400.0
2007-12-31 15:30:00,6.46,6.46,6.39,6.39,784400.0,5.1747,5.1747,5.1186,5.1186,784400.0
2008-01-02 09:30:00,6.37,6.42,6.32,6.39,226400.0,5.1026,5.1427,5.0626,5.1186,226400.0
2008-01-02 10:00:00,6.39,6.41,6.38,6.41,313200.0,5.1186,5.1347,5.1106,5.1347,313200.0
2008-01-02 10:30:00,6.41,6.43,6.41,6.41,300800.0,5.1347,5.1507,5.1347,5.1347,300800.0
2008-01-02 11:00:00,6.42,6.43,6.33,6.33,436000.0,5.1427,5.1507,5.0706,5.0706,436000.0
2008-01-02 11:30:00,6.32,6.32,6.28,6.31,268800.0,5.0626,5.0626,5.0305,5.0546,268800.0
2008-01-02 12:00:00,6.3,6.3,6.24,6.24,150400.0,5.0465,5.0465,4.9985,4.9985,150400.0
2008-01-02 12:30:00,6.24,6.27,6.24,6.26,140400.0,4.9985,5.0225,4.9985,5.0145,140400.0
2008-01-02 13:00:00,6.26,6.29,6.25,6.28,178400.0,5.0145,5.0385,5.0065,5.0305,178400.0
2008-01-02 13:30:00,6.28,6.32,6.28,6.31,110400.0,5.0305,5.0626,5.0305,5.0546,110400.0
2008-01-02 14:00:00,6.31,6.37,6.29,6.31,243200.0,5.0546,5.1026,5.0385,5.0546,243200.0
2008-01-02 14:30:00,6.32,6.33,6.29,6.3,226400.0,5.0626,5.0706,5.0385,5.0465,226400.0
2008-01-02 15:00:00,6.3,6.3,6.27,6.28,203200.0,5.0465,5.0465,5.0225,5.0305,203200.0
2008-01-02 15:30:00,6.28,6.3,6.24,6.25,536000.0,5.0305,5.0465,4.9985,5.0065,536000.0
2008-01-03 09:30:00,6.25,6.25,6.16,6.2,353600.0,5.0065,5.0065,4.9344,4.9664,353600.0
2008-01-03 10:00:00,6.2,6.25,6.18,6.22,264800.0,4.9664,5.0065,4.9504,4.9825,264800.0
2008-01-03 10:30:00,6.22,6.25,6.21,6.22,322800.0,4.9825,5.0065,4.9745,4.9825,322800.0
2008-01-03 11:00:00,6.22,6.22,6.17,6.17,217200.0,4.9825,4.9825,4.9424,4.9424,217200.0
2008-01-03 11:30:00,6.17,6.18,6.14,6.14,282800.0,4.9424,4.9504,4.9184,4.9184,282800.0
2008-01-03 12:00:00,6.15,6.15,6.13,6.14,221200.0,4.9264,4.9264,4.9104,4.9184,221200.0
2008-01-03 12:30:00,6.14,6.14,6.11,6.13,187600.0,4.9184,4.9184,4.8943,4.9104,187600.0
2008-01-03 13:00:00,6.13,6.13,6.11,6.12,168000.0,4.9104,4.9104,4.8943,4.9024,168000.0
2008-01-03 13:30:00,6.12,6.14,6.11,6.12,213200.0,4.9024,4.9184,4.8943,4.9024,213200.0
2008-01-03 14:00:00,6.12,6.12,6.1,6.11,230800.0,4.9024,4.9024,4.8863,4.8943,230800.0
2008-01-03 14:30:00,6.11,6.11,6.09,6.1,234800.0,4.8943,4.8943,4.8783,4.8863,234800.0
2008-01-03 15:00:00,6.1,6.1,6.05,6.07,401600.0,4.8863,4.8863,4.8463,4.8623,401600.0
2008-01-03 15:30:00,6.07,6.08,6.06,6.06,593600.0,4.8623,4.8703,4.8543,4.8543,593600.0
2008-01-04 09:30:00,6.01,6.02,5.83,5.83,1134000.0,4.8142,4.8223,4.6701,4.6701,1134000.0
2008-01-04 10:00:00,5.84,5.89,5.81,5.87,476400.0,4.6781,4.7181,4.654,4.7021,476400.0
2008-01-04 10:30:00,5.87,5.92,5.87,5.88,433200.0,4.7021,4.7421,4.7021,4.7101,433200.0
2008-01-04 11:00:00,5.88,5.9,5.86,5.9,447200.0,4.7101,4.7261,4.6941,4.7261,447200.0
2008-01-04 11:30:00,5.9,5.9,5.87,5.88,412800.0,4.7261,4.7261,4.7021,4.7101,412800.0
2008-01-04 12:00:00,5.88,5.92,5.86,5.87,559600.0,4.7101,4.7421,4.6941,4.7021,559600.0
2008-01-04 12:30:00,5.86,5.88,5.83,5.85,620000.0,4.6941,4.7101,4.6701,4.6861,620000.0
2008-01-04 13:00:00,5.85,5.85,5.8,5.81,631600.0,4.6861,4.6861,4.646,4.654,631600.0
2008-01-04 13:30:00,5.81,5.81,5.76,5.78,544000.0,4.654,4.654,4.614,4.63,544000.0
2008-01-04 14:00:00,5.78,5.79,5.74,5.76,774400.0,4.63,4.638,4.598,4.614,774400.0
2008-01-04 14:30:00,5.75,5.77,5.73,5.76,545600.0,4.606,4.622,4.59,4.614,545600.0
2008-01-04 15:00:00,5.77,5.83,5.76,5.82,1363200.0,4.622,4.6701,4.614,4.662,1363200.0
2008-01-04 15:30:00,5.82,5.83,5.77,5.78,1622800.0,4.662,4.6701,4.622,4.63,1622800.0
2008-01-07 09:30:00,5.8,5.85,5.73,5.8,746000.0,4.646,4.6861,4.59,4.646,746000.0
2008-01-07 10:00:00,5.8,5.8,5.67,5.67,544800.0,4.646,4.646,4.5419,4.5419,544800.0
2008-01-07 10:30:00,5.67,5.67,5.64,5.66,621600.0,4.5419,4.5419,4.5179,4.5339,621600.0
2008-01-07 11:00:00,5.66,5.73,5.65,5.73,522000.0,4.5339,4.59,4.5259,4.59,522000.0
2008-01-07 11:30:00,5.73,5.75,5.72,5.73,542800.0,4.59,4.606,4.5819,4.59,542800.0
2008-01-07 12:00:00,5.73,5.73,5.64,5.66,811200.0,4.59,4.59,4.5179,4.5339,811200.0
2008-01-07 12:30:00,5.66,5.69,5.6,5.67,1532400.0,4.5339,4.5579,4.4858,4.5419,1532400.0
2008-01-07 13:00:00,5.67,5.71,5.67,5.7,891600.0,4.5419,4.5739,4.5419,4.5659,891600.0
2008-01-07 13:30:00,5.7,5.72,5.66,5.68,847200.0,4.5659,4.5819,4.5339,4.5499,847200.0
2008-01-07 14:00:00,5.68,5.69,5.65,5.68,778400.0,4.5499,4.5579,4.5259,4.5499,778400.0
2008-01-07 14:30:00,5.67,5.7,5.67,5.68,788800.0,4.5419,4.5659,4.5419,4.5499,788800.0
2008-01-07 15:00:00,5.68,5.69,5.66,5.66,720400.0,4.5499,4.5579,4.5339,4.5339,720400.0
2008-01-07 15:30:00,5.66,5.7,5.64,5.67,1344800.0,4.5339,4.5659,4.5179,4.5419,1344800.0
2008-01-08 09:30:00,5.71,5.72,5.65,5.67,812800.0,4.5739,4.5819,4.5259,4.5419,812800.0
2008-01-08 10:00:00,5.67,5.69,5.6,5.63,750400.0,4.5419,4.5579,4.4858,4.5098,750400.0
2008-01-08 10:30:00,5.63,5.66,5.62,5.62,324800.0,4.5098,4.5339,4.5018,4.5018,324800.0
2008-01-08 11:00:00,5.63,5.64,5.58,5.58,330400.0,4.5098,4.5179,4.4698,4.4698,330400.0
2008-01-08 11:30:00,5.59,5.59,5.55,5.58,391200.0,4.4778,4.4778,4.4458,4.4698,391200.0
2008-01-08 12:00:00,5.58,5.59,5.55,5.59,350400.0,4.4698,4.4778,4.4458,4.4778,350400.0
2008-01-08 12:30:00,5.59,5.59,5.55,5.55,292000.0,4.4778,4.4778,4.4458,4.4458,292000.0
2008-01-08 13:00:00,5.55,5.58,5.54,5.56,516000.0,4.4458,4.4698,4.4378,4.4538,516000.0
2008-01-08 13:30:00,5.56,5.57,5.52,5.54,434400.0,4.4538,4.4618,4.4217,4.4378,434400.0
2008-01-08 14:00:00,5.54,5.55,5.52,5.52,683200.0,4.4378,4.4458,4.4217,4.4217,683200.0
2008-01-08 14:30:00,5.52,5.55,5.5,5.5,620400.0,4.4217,4.4458,4.4057,4.4057,620400.0
2008-01-08 15:00:00,5.51,5.51,5.41,5.42,1276800.0,4.4137,4.4137,4.3336,4.3416,1276800.0
2008-01-08 15:30:00,5.42,5.47,5.37,5.37,1974000.0,4.3416,4.3817,4.3016,4.3016,1974000.0
2008-01-09 09:30:00,5.38,5.43,5.35,5.39,591200.0,4.3096,4.3496,4.2856,4.3176,591200.0
2008-01-09 10:00:00,5.39,5.43,5.37,5.43,514000.0,4.3176,4.3496,4.3016,4.3496,514000.0
2008-01-09 10:30:00,5.44,5.45,5.4,5.43,387200.0,4.3577,4.3657,4.3256,4.3496,387200.0
2008-01-09 11:00:00,5.43,5.47,5.41,5.47,672800.0,4.3496,4.3817,4.3336,4.3817,672800.0
2008-01-09 11:30:00,5.47,5.47,5.43,5.44,544800.0,4.3817,4.3817,4.3496,4.3577,544800.0
2008-01-09 12:00:00,5.44,5.45,5.42,5.43,450800.0,4.3577,4.3657,4.3416,4.3496,450800.0
2008-01-09 12:30:00,5.42,5.43,5.39,5.42,645200.0,4.3416,4.3496,4.3176,4.3416,645200.0
2008-01-09 13:00:00,5.42,5.43,5.37,5.38,663200.0,4.3416,4.3496,4.3016,4.3096,663200.0
2008-01-09 13:30:00,5.38,5.39,5.35,5.36,1064800.0,4.3096,4.3176,4.2856,4.2936,1064800.0
2008-01-09 14:00:00,5.36,5.38,5.31,5.36,1056000.0,4.2936,4.3096,4.2535,4.2936,1056000.0
2008-01-09 14:30:00,5.36,5.47,5.35,5.43,642800.0,4.2936,4.3817,4.2856,4.3496,642800.0
2008-01-09 15:00:00,5.43,5.5,5.43,5.47,680800.0,4.3496,4.4057,4.3496,4.3817,680800.0
2008-01-09 15:30:00,5.48,5.54,5.46,5.53,970000.0,4.3897,4.4378,4.3737,4.4297,970000.0
2008-01-10 09:30:00,5.58,6.13,5.58,6.1,2139200.0,4.4698,4.9104,4.4698,4.8863,2139200.0
2008-01-10 10:00:00,6.1,6.19,6.02,6.11,1924800.0,4.8863,4.9584,4.8223,4.8943,1924800.0
2008-01-10 10:30:00,6.11,6.14,6.08,6.13,1055600.0,4.8943,4.9184,4.8703,4.9104,1055600.0
2008-01-10 11:00:00,6.13,6.15,6.1,6.1,903600.0,4.9104,4.9264,4.8863,4.8863,903600.0
2008-01-10 11:30:00,6.1,6.17,6.1,6.15,787200.0,4.8863,4.9424,4.8863,4.9264,787200.0
2008-01-10 12:00:00,6.15,6.2,6.12,6.19,1053200.0,4.9264,4.9664,4.9024,4.9584,1053200.0
2008-01-10 12:30:00,6.19,6.19,6.12,6.13,1322800.0,4.9584,4.9584,4.9024,4.9104,1322800.0
2008-01-10 13:00:00,6.13,6.15,6.12,6.13,1358800.0,4.9104,4.9264,4.9024,4.9104,1358800.0
2008-01-10 13:30:00,6.13,6.13,6.07,6.12,1120800.0,4.9104,4.9104,4.8623,4.9024,1120800.0
2008-01-10 14:00:00,6.12,6.13,6.06,6.11,1244000.0,4.9024,4.9104,4.8543,4.8943,1244000.0
2008-01-10 14:30:00,6.11,6.21,6.1,6.2,1222800.0,4.8943,4.9745,4.8863,4.9664,1222800.0
2008-01-10 15:00:00,6.2,6.29,6.19,6.23,1627200.0,4.9664,5.0385,4.9584,4.9905,1627200.0
2008-01-10 15:30:00,6.23,6.24,6.14,6.15,1602400.0,4.9905,4.9985,4.9184,4.9264,1602400.0
2008-01-11 09:30:00,6.17,6.17,5.99,6.0,1052000.0,4.9424,4.9424,4.7982,4.8062,1052000.0
2008-01-11 10:00:00,6.0,6.0,5.93,5.97,864400.0,4.8062,4.8062,4.7502,4.7822,864400.0
2008-01-11 10:30:00,5.98,6.04,5.95,6.04,806800.0,4.7902,4.8383,4.7662,4.8383,806800.0
2008-01-11 11:00:00,6.04,6.07,6.01,6.03,809600.0,4.8383,4.8623,4.8142,4.8303,809600.0
2008-01-11 11:30:00,6.03,6.09,6.03,6.04,640800.0,4.8303,4.8783,4.8303,4.8383,640800.0
2008-01-11 12:00:00,6.04,6.1,6.04,6.08,795600.0,4.8383,4.8863,4.8383,4.8703,795600.0
2008-01-11 12:30:00,6.08,6.13,6.07,6.12,564000.0,4.8703,4.9104,4.8623,4.9024,564000.0
2008-01-11 13:00:00,6.12,6.13,6.06,6.07,764400.0,4.9024,4.9104,4.8543,4.8623,764400.0
2008-01-11 13:30:00,6.07,6.09,6.03,6.03,423200.0,4.8623,4.8783,4.8303,4.8303,423200.0
2008-01-11 14:00:00,6.03,6.04,6.01,6.02,781200.0,4.8303,4.8383,4.8142,4.8223,781200.0
2008-01-11 14:30:00,6.02,6.03,6.0,6.03,789200.0,4.8223,4.8303,4.8062,4.8303,789200.0
2008-01-11 15:00:00,6.03,6.06,6.01,6.05,1514400.0,4.8303,4.8543,4.8142,4.8463,1514400.0
2008-01-11 15:30:00,6.05,6.11,6.05,6.09,2443600.0,4.8463,4.8943,4.8463,4.8783,2443600.0
2008-01-14 09:30:00,6.12,6.22,6.1,6.17,932400.0,4.9024,4.9825,4.8863,4.9424,932400.0
2008-01-14 10:00:00,6.18,6.18,6.12,6.14,686400.0,4.9504,4.9504,4.9024,4.9184,686400.0
2008-01-14 10:30:00,6.14,6.15,6.11,6.15,477600.0,4.9184,4.9264,4.8943,4.9264,477600.0
2008-01-14 11:00:00,6.15,6.2,6.12,6.17,540800.0,4.9264,4.9664,4.9024,4.9424,540800.0
2008-01-14 11:30:00,6.17,6.18,6.12,6.13,330800.0,4.9424,4.9504,4.9024,4.9104,330800.0
2008-01-14 12:00:00,6.13,6.16,6.13,6.14,596800.0,4.9104,4.9344,4.9104,4.9184,596800.0
2008-01-14 12:30:00,6.14,6.17,6.13,6.17,394800.0,4.9184,4.9424,4.9104,4.9424,394800.0
2008-01-14 13:00:00,6.17,6.17,6.13,6.14,354400.0,4.9424,4.9424,4.9104,4.9184,354400.0
2008-01-14 13:30:00,6.14,6.17,6.14,6.15,854000.0,4.9184,4.9424,4.9184,4.9264,854000.0
2008-01-14 14:00:00,6.15,6.15,6.12,6.14,1085200.0,4.9264,4.9264,4.9024,4.9184,1085200.0
2008-01-14 14:30:00,6.14,6.15,6.13,6.14,411600.0,4.9184,4.9264,4.9104,4.9184,411600.0
2008-01-14 15:00:00,6.14,6.14,6.1,6.12,644400.0,4.9184,4.9184,4.8863,4.9024,644400.0
2008-01-14 15:30:00,6.12,6.14,6.12,6.14,832400.0,4.9024,4.9184,4.9024,4.9184,832400.0
2008-01-15 09:30:00,6.08,6.11,6.05,6.05,735200.0,4.8703,4.8943,4.8463,4.8463,735200.0
2008-01-15 10:00:00,6.05,6.08,6.03,6.04,492400.0,4.8463,4.8703,4.8303,4.8383,492400.0
2008-01-15 10:30:00,6.03,6.06,6.01,6.01,512800.0,4.8303,4.8543,4.8142,4.8142,512800.0
2008-01-15 11:00:00,6.01,6.01,5.95,5.96,507600.0,4.8142,4.8142,4.7662,4.7742,507600.0
2008-01-15 11:30:00,5.96,5.98,5.93,5.98,451200.0,4.7742,4.7902,4.7502,4.7902,451200.0
2008-01-15 12:00:00,5.97,5.98,5.95,5.96,493200.0,4.7822,4.7902,4.7662,4.7742,493200.0
2008-01-15 12:30:00,5.96,6.0,5.95,5.97,335200.0,4.7742,4.8062,4.7662,4.7822,335200.0
2008-01-15 13:00:00,5.97,6.03,5.96,5.97,406000.0,4.7822,4.8303,4.7742,4.7822,406000.0
2008-01-15 13:30:00,5.97,5.99,5.94,5.95,195200.0,4.7822,4.7982,4.7582,4.7662,195200.0
2008-01-15 14:00:00,5.95,5.97,5.95,5.97,312800.0,4.7662,4.7822,4.7662,4.7822,312800.0
2008-01-15 14:30:00,5.97,5.98,5.95,5.96,321600.0,4.7822,4.7902,4.7662,4.7742,321600.0
2008-01-15 15:00:00,5.96,5.98,5.93,5.97,576000.0,4.7742,4.7902,4.7502,4.7822,576000.0
2008-01-15 15:30:00,5.97,6.03,5.97,5.99,1203200.0,4.7822,4.8303,4.7822,4.7982,1203200.0
2008-01-16 09:30:00,5.95,6.13,5.93,6.1,578800.0,4.7662,4.9104,4.7502,4.8863,578800.0
2008-01-16 10:00:00,6.11,6.19,6.08,6.09,1075600.0,4.8943,4.9584,4.8703,4.8783,1075600.0
2008-01-16 10:30:00,6.09,6.18,6.09,6.12,639600.0,4.8783,4.9504,4.8783,4.9024,639600.0
2008-01-16 11:00:00,6.12,6.21,6.11,6.18,672800.0,4.9024,4.9745,4.8943,4.9504,672800.0
2008-01-16 11:30:00,6.18,6.3,6.17,6.28,698400.0,4.9504,5.0465,4.9424,5.0305,698400.0
2008-01-16 12:00:00,6.28,6.29,6.15,6.17,464000.0,5.0305,5.0385,4.9264,4.9424,464000.0
2008-01-16 12:30:00,6.17,6.22,6.17,6.2,439200.0,4.9424,4.9825,4.9424,4.9664,439200.0
2008-01-16 13:00:00,6.2,6.21,6.16,6.17,394400.0,4.9664,4.9745,4.9344,4.9424,394400.0
2008-01-16 13:30:00,6.17,6.2,6.16,6.2,331200.0,4.9424,4.9664,4.9344,4.9664,331200.0
2008-01-16 14:00:00,6.2,6.24,6.16,6.24,558000.0,4.9664,4.9985,4.9344,4.9985,558000.0
2008-01-16 14:30:00,6.24,6.26,6.2,6.2,551200.0,4.9985,5.0145,4.9664,4.9664,551200.0
2008-01-16 15:00:00,6.21,6.24,6.19,6.24,906400.0,4.9745,4.9985,4.9584,4.9985,906400.0
2008-01-16 15:30:00,6.24,6.25,6.18,6.19,1952000.0,4.9985,5.0065,4.9504,4.9584,1952000.0
2008-01-17 09:30:00,6.2,6.37,6.18,6.37,692000.0,4.9664,5.1026,4.9504,5.1026,692000.0
2008-01-17 10:00:00,6.37,6.42,6.27,6.32,1175200.0,5.1026,5.1427,5.0225,5.0626,1175200.0
2008-01-17 10:30:00,6.32,6.32,6.23,6.29,914000.0,5.0626,5.0626,4.9905,5.0385,914000.0
2008-01-17 11:00:00,6.29,6.29,6.24,6.29,734800.0,5.0385,5.0385,4.9985,5.0385,734800.0
2008-01-17 11:30:00,6.29,6.29,6.25,6.26,456800.0,5.0385,5.0385,5.0065,5.0145,456800.0
2008-01-17 12:00:00,6.26,6.27,6.22,6.25,518000.0,5.0145,5.0225,4.9825,5.0065,518000.0
2008-01-17 12:30:00,6.25,6.31,6.24,6.27,643200.0,5.0065,5.0546,4.9985,5.0225,643200.0
2008-01-17 13:00:00,6.27,6.33,6.25,6.32,491600.0,5.0225,5.0706,5.0065,5.0626,491600.0
2008-01-17 13:30:00,6.32,6.33,6.27,6.28,608400.0,5.0626,5.0706,5.0225,5.0305,608400.0
2008-01-17 14:00:00,6.28,6.29,6.24,6.25,683200.0,5.0305,5.0385,4.9985,5.0065,683200.0
2008-01-17 14:30:00,6.26,6.3,6.24,6.27,927600.0,5.0145,5.0465,4.9985,5.0225,927600.0
2008-01-17 15:00:00,6.27,6.3,6.26,6.28,558800.0,5.0225,5.0465,5.0145,5.0305,558800.0
2008-01-17 15:30:00,6.28,6.31,6.25,6.28,1249600.0,5.0305,5.0546,5.0065,5.0305,1249600.0
2008-01-18 09:30:00,6.29,6.55,6.27,6.39,2766400.0,5.0385,5.2468,5.0225,5.1186,2766400.0
2008-01-18 10:00:00,6.38,6.49,6.38,6.46,1394400.0,5.1106,5.1987,5.1106,5.1747,1394400.0
2008-01-18 10:30:00,6.46,6.46,6.37,6.41,1167600.0,5.1747,5.1747,5.1026,5.1347,1167600.0
2008-01-18 11:00:00,6.41,6.43,6.34,6.39,483200.0,5.1347,5.1507,5.0786,5.1186,483200.0
2008-01-18 11:30:00,6.39,6.42,6.24,6.28,888400.0,5.1186,5.1427,4.9985,5.0305,888400.0
2008-01-18 12:00:00,6.29,6.38,6.28,6.38,454800.0,5.0385,5.1106,5.0305,5.1106,454800.0
2008-01-18 12:30:00,6.38,6.41,6.28,6.3,504000.0,5.1106,5.1347,5.0305,5.0465,504000.0
2008-01-18 13:00:00,6.29,6.35,6.27,6.27,427200.0,5.0385,5.0866,5.0225,5.0225,427200.0
2008-01-18 13:30:00,6.28,6.33,6.28,6.3,379600.0,5.0305,5.0706,5.0305,5.0465,379600.0
2008-01-18 14:00:00,6.3,6.33,6.26,6.27,402000.0,5.0465,5.0706,5.0145,5.0225,402000.0
2008-01-18 14:30:00,6.27,6.29,6.24,6.29,485600.0,5.0225,5.0385,4.9985,5.0385,485600.0
2008-01-18 15:00:00,6.29,6.32,6.26,6.28,462800.0,5.0385,5.0626,5.0145,5.0305,462800.0
2008-01-18 15:30:00,6.28,6.32,6.26,6.26,679600.0,5.0305,5.0626,5.0145,5.0145,679600.0
2008-01-22 09:30:00,6.17,6.43,6.07,6.35,997200.0,4.9424,5.1507,4.8623,5.0866,997200.0
2008-01-22 10:00:00,6.34,6.5,6.29,6.45,1127200.0,5.0786,5.2068,5.0385,5.1667,1127200.0
2008-01-22 10:30:00,6.45,6.58,6.44,6.54,1561200.0,5.1667,5.2708,5.1587,5.2388,1561200.0
2008-01-22 11:00:00,6.54,6.6,6.47,6.48,967200.0,5.2388,5.2869,5.1827,5.1907,967200.0
2008-01-22 11:30:00,6.49,6.53,6.43,6.49,612800.0,5.1987,5.2308,5.1507,5.1987,612800.0
2008-01-22 12:00:00,6.49,6.57,6.49,6.55,663200.0,5.1987,5.2628,5.1987,5.2468,663200.0
2008-01-22 12:30:00,6.55,6.6,6.52,6.58,376400.0,5.2468,5.2869,5.2228,5.2708,376400.0
2008-01-22 13:00:00,6.59,6.66,6.58,6.6,792400.0,5.2788,5.3349,5.2708,5.2869,792400.0
2008-01-22 13:30:00,6.59,6.6,6.53,6.56,580800.0,5.2788,5.2869,5.2308,5.2548,580800.0
2008-01-22 14:00:00,6.56,6.56,6.48,6.5,885600.0,5.2548,5.2548,5.1907,5.2068,885600.0
2008-01-22 14:30:00,6.5,6.56,6.48,6.53,755600.0,5.2068,5.2548,5.1907,5.2308,755600.0
2008-01-22 15:00:00,6.53,6.6,6.53,6.58,814800.0,5.2308,5.2869,5.2308,5.2708,814800.0
2008-01-22 15:30:00,6.58,6.66,6.58,6.63,1960400.0,5.2708,5.3349,5.2708,5.3109,1960400.0
2008-01-23 09:30:00,6.47,6.74,6.42,6.73,1229600.0,5.1827,5.399,5.1427,5.391,1229600.0
2008-01-23 10:00:00,6.72,6.94,6.72,6.89,1934000.0,5.383,5.5592,5.383,5.5192,1934000.0
2008-01-23 10:30:00,6.88,6.9,6.78,6.87,2051600.0,5.5111,5.5272,5.431,5.5031,2051600.0
2008-01-23 11:00:00,6.88,6.9,6.83,6.83,1065200.0,5.5111,5.5272,5.4711,5.4711,1065200.0
2008-01-23 11:30:00,6.84,6.85,6.74,6.8,1068000.0,5.4791,5.4871,5.399,5.4471,1068000.0
2008-01-23 12:00:00,6.8,6.87,6.8,6.81,682800.0,5.4471,5.5031,5.4471,5.4551,682800.0
2008-01-23 12:30:00,6.81,6.81,6.66,6.74,883200.0,5.4551,5.4551,5.3349,5.399,883200.0
2008-01-23 13:00:00,6.74,6.78,6.71,6.71,1040800.0,5.399,5.431,5.375,5.375,1040800.0
2008-01-23 13:30:00,6.72,6.78,6.7,6.75,662800.0,5.383,5.431,5.367,5.407,662800.0
2008-01-23 14:00:00,6.75,6.89,6.74,6.86,582400.0,5.407,5.5192,5.399,5.4951,582400.0
2008-01-23 14:30:00,6.86,6.86,6.76,6.84,436800.0,5.4951,5.4951,5.415,5.4791,436800.0
2008-01-23 15:00:00,6.84,6.93,6.82,6.92,1400400.0,5.4791,5.5512,5.4631,5.5432,1400400.0
2008-01-23 15:30:00,6.93,6.93,6.85,6.86,2284800.0,5.5512,5.5512,5.4871,5.4951,2284800.0
2008-01-24 09:30:00,6.87,7.04,6.83,7.01,2074800.0,5.5031,5.6393,5.4711,5.6153,2074800.0
2008-01-24 10:00:00,7.01,7.03,6.84,6.91,1398800.0,5.6153,5.6313,5.4791,5.5352,1398800.0
2008-01-24 10:30:00,6.9,6.92,6.85,6.88,571200.0,5.5272,5.5432,5.4871,5.5111,571200.0
2008-01-24 11:00:00,6.88,6.88,6.74,6.75,615600.0,5.5111,5.5111,5.399,5.407,615600.0
2008-01-24 11:30:00,6.75,6.86,6.75,6.81,482400.0,5.407,5.4951,5.407,5.4551,482400.0
2008-01-24 12:00:00,6.81,6.83,6.78,6.79,374800.0,5.4551,5.4711,5.431,5.4391,374800.0
2008-01-24 12:30:00,6.79,6.83,6.73,6.82,417600.0,5.4391,5.4711,5.391,5.4631,417600.0
2008-01-24 13:00:00,6.83,6.93,6.81,6.9,862400.0,5.4711,5.5512,5.4551,5.5272,862400.0
2008-01-24 13:30:00,6.9,6.95,6.87,6.94,540800.0,5.5272,5.5672,5.5031,5.5592,540800.0
2008-01-24 14:00:00,6.94,7.03,6.93,7.01,1808800.0,5.5592,5.6313,5.5512,5.6153,1808800.0
2008-01-24 14:30:00,7.01,7.07,6.99,7.0,1974800.0,5.6153,5.6633,5.5993,5.6073,1974800.0
2008-01-24 15:00:00,7.0,7.02,6.99,7.01,1019600.0,5.6073,5.6233,5.5993,5.6153,1019600.0
2008-01-24 15:30:00,7.01,7.02,6.99,7.01,1148400.0,5.6153,5.6233,5.5993,5.6153,1148400.0
2008-01-25 09:30:00,7.06,7.06,6.91,6.93,994400.0,5.6553,5.6553,5.5352,5.5512,994400.0
2008-01-25 10:00:00,6.93,6.95,6.89,6.91,472000.0,5.5512,5.5672,5.5192,5.5352,472000.0
2008-01-25 10:30:00,6.9,6.94,6.85,6.89,1440000.0,5.5272,5.5592,5.4871,5.5192,1440000.0
2008-01-25 11:00:00,6.88,6.9,6.83,6.84,691600.0,5.5111,5.5272,5.4711,5.4791,691600.0
2008-01-25 11:30:00,6.85,6.86,6.79,6.8,674000.0,5.4871,5.4951,5.4391,5.4471,674000.0
2008-01-25 12:00:00,6.8,6.81,6.78,6.81,481200.0,5.4471,5.4551,5.431,5.4551,481200.0
2008-01-25 12:30:00,6.81,6.82,6.73,6.74,360400.0,5.4551,5.4631,5.391,5.399,360400.0
2008-01-25 13:00:00,6.74,6.76,6.63,6.64,941600.0,5.399,5.415,5.3109,5.3189,941600.0
2008-01-25 13:30:00,6.64,6.65,6.58,6.62,935600.0,5.3189,5.3269,5.2708,5.3029,935600.0
2008-01-25 14:00:00,6.63,6.68,6.61,6.64,779200.0,5.3109,5.3509,5.2949,5.3189,779200.0
2008-01-25 14:30:00,6.64,6.66,6.55,6.63,791200.0,5.3189,5.3349,5.2468,5.3109,791200.0
2008-01-25 15:00:00,6.63,6.71,6.62,6.68,874400.0,5.3109,5.375,5.3029,5.3509,874400.0
2008-01-25 15:30:00,6.68,6.69,6.59,6.62,1097600.0,5.3509,5.3589,5.2788,5.3029,1097600.0
2008-01-28 09:30:00,6.6,6.75,6.54,6.72,436400.0,5.2869,5.407,5.2388,5.383,436400.0
2008-01-28 10:00:00,6.71,6.78,6.61,6.76,658000.0,5.375,5.431,5.2949,5.415,658000.0
2008-01-28 10:30:00,6.75,6.82,6.74,6.82,574000.0,5.407,5.4631,5.399,5.4631,574000.0
2008-01-28 11:00:00,6.82,6.87,6.79,6.86,782400.0,5.4631,5.5031,5.4391,5.4951,782400.0
2008-01-28 11:30:00,6.86,6.86,6.8,6.8,418400.0,5.4951,5.4951,5.4471,5.4471,418400.0
2008-01-28 12:00:00,6.81,6.81,6.79,6.81,239600.0,5.4551,5.4551,5.4391,5.4551,239600.0
2008-01-28 12:30:00,6.81,6.82,6.79,6.8,258400.0,5.4551,5.4631,5.4391,5.4471,258400.0
2008-01-28 13:00:00,6.81,6.84,6.79,6.81,584800.0,5.4551,5.4791,5.4391,5.4551,584800.0
2008-01-28 13:30:00,6.82,6.87,6.8,6.85,342000.0,5.4631,5.5031,5.4471,5.4871,342000.0
2008-01-28 14:00:00,6.85,6.9,6.82,6.89,373600.0,5.4871,5.5272,5.4631,5.5192,373600.0
2008-01-28 14:30:00,6.89,6.93,6.87,6.88,656400.0,5.5192,5.5512,5.5031,5.5111,656400.0
2008-01-28 15:00:00,6.87,6.93,6.84,6.89,533200.0,5.5031,5.5512,5.4791,5.5192,533200.0
2008-01-28 15:30:00,6.89,7.04,6.89,7.03,1553600.0,5.5192,5.6393,5.5192,5.6313,1553600.0
2008-01-29 09:30:00,7.04,7.05,6.82,6.83,974800.0,5.6393,5.6473,5.4631,5.4711,974800.0
2008-01-29 10:00:00,6.84,6.98,6.79,6.96,752400.0,5.4791,5.5913,5.4391,5.5752,752400.0
2008-01-29 10:30:00,6.95,6.98,6.92,6.95,343200.0,5.5672,5.5913,5.5432,5.5672,343200.0
2008-01-29 11:00:00,6.95,6.98,6.91,6.96,304400.0,5.5672,5.5913,5.5352,5.5752,304400.0
2008-01-29 11:30:00,6.96,7.0,6.96,7.0,304400.0,5.5752,5.6073,5.5752,5.6073,304400.0
2008-01-29 12:00:00,7.0,7.02,6.98,6.98,551200.0,5.6073,5.6233,5.5913,5.5913,551200.0
2008-01-29 12:30:00,6.98,7.03,6.98,7.0,679200.0,5.5913,5.6313,5.5913,5.6073,679200.0
2008-01-29 13:00:00,7.0,7.08,6.98,7.08,327200.0,5.6073,5.6714,5.5913,5.6714,327200.0
2008-01-29 13:30:00,7.08,7.14,7.06,7.08,811600.0,5.6714,5.7194,5.6553,5.6714,811600.0
2008-01-29 14:00:00,7.08,7.1,7.04,7.09,325600.0,5.6714,5.6874,5.6393,5.6794,325600.0
2008-01-29 14:30:00,7.09,7.13,7.08,7.11,620000.0,5.6794,5.7114,5.6714,5.6954,620000.0
2008-01-29 15:00:00,7.11,7.19,7.09,7.18,838000.0,5.6954,5.7595,5.6794,5.7515,838000.0
2008-01-29 15:30:00,7.18,7.2,7.14,7.19,1445600.0,5.7515,5.7675,5.7194,5.7595,1445600.0
2008-01-30 09:30:00,7.16,7.17,7.08,7.08,740000.0,5.7354,5.7434,5.6714,5.6714,740000.0
2008-01-30 10:00:00,7.08,7.18,7.07,7.17,670800.0,5.6714,5.7515,5.6633,5.7434,670800.0
2008-01-30 10:30:00,7.16,7.19,7.15,7.19,278000.0,5.7354,5.7595,5.7274,5.7595,278000.0
2008-01-30 11:00:00,7.2,7.21,7.11,7.12,568000.0,5.7675,5.7755,5.6954,5.7034,568000.0
2008-01-30 11:30:00,7.12,7.15,7.1,7.11,390000.0,5.7034,5.7274,5.6874,5.6954,390000.0
2008-01-30 12:00:00,7.11,7.13,7.1,7.12,258800.0,5.6954,5.7114,5.6874,5.7034,258800.0
2008-01-30 12:30:00,7.12,7.12,7.08,7.08,229600.0,5.7034,5.7034,5.6714,5.6714,229600.0
2008-01-30 13:00:00,7.08,7.1,7.08,7.1,261600.0,5.6714,5.6874,5.6714,5.6874,261600.0
2008-01-30 13:30:00,7.1,7.11,7.09,7.09,149200.0,5.6874,5.6954,5.6794,5.6794,149200.0
2008-01-30 14:00:00,7.09,7.24,7.09,7.2,855200.0,5.6794,5.7995,5.6794,5.7675,855200.0
2008-01-30 14:30:00,7.2,7.2,7.08,7.19,498800.0,5.7675,5.7675,5.6714,5.7595,498800.0
2008-01-30 15:00:00,7.2,7.26,7.16,7.2,1182800.0,5.7675,5.8155,5.7354,5.7675,1182800.0
2008-01-30 15:30:00,7.2,7.2,7.03,7.06,1294800.0,5.7675,5.7675,5.6313,5.6553,1294800.0
2008-01-31 09:30:00,6.97,7.18,6.88,7.18,800800.0,5.5832,5.7515,5.5111,5.7515,800800.0
2008-01-31 10:00:00,7.18,7.19,7.08,7.16,628000.0,5.7515,5.7595,5.6714,5.7354,628000.0
2008-01-31 10:30:00,7.16,7.22,7.14,7.22,768800.0,5.7354,5.7835,5.7194,5.7835,768800.0
2008-01-31 11:00:00,7.21,7.35,7.18,7.34,992800.0,5.7755,5.8876,5.7515,5.8796,992800.0
2008-01-31 11:30:00,7.33,7.34,7.23,7.24,1040000.0,5.8716,5.8796,5.7915,5.7995,1040000.0
2008-01-31 12:00:00,7.24,7.28,7.21,7.27,560000.0,5.7995,5.8316,5.7755,5.8236,560000.0
2008-01-31 12:30:00,7.26,7.28,7.23,7.25,348800.0,5.8155,5.8316,5.7915,5.8075,348800.0
2008-01-31 13:00:00,7.25,7.28,7.24,7.26,389600.0,5.8075,5.8316,5.7995,5.8155,389600.0
2008-01-31 13:30:00,7.27,7.33,7.26,7.3,327200.0,5.8236,5.8716,5.8155,5.8476,327200.0
2008-01-31 14:00:00,7.3,7.38,7.29,7.36,531600.0,5.8476,5.9117,5.8396,5.8956,531600.0
2008-01-31 14:30:00,7.36,7.4,7.34,7.36,774000.0,5.8956,5.9277,5.8796,5.8956,774000.0
2008-01-31 15:00:00,7.36,7.39,7.32,7.37,1292800.0,5.8956,5.9197,5.8636,5.9037,1292800.0
2008-01-31 15:30:00,7.35,7.38,7.26,7.28,1343200.0,5.8876,5.9117,5.8155,5.8316,1343200.0
2008-02-01 09:30:00,7.27,7.37,7.16,7.35,895200.0,5.8236,5.9037,5.7354,5.8876,895200.0
2008-02-01 10:00:00,7.34,7.45,7.34,7.43,890400.0,5.8796,5.9677,5.8796,5.9517,890400.0
2008-02-01 10:30:00,7.43,7.43,7.3,7.32,760800.0,5.9517,5.9517,5.8476,5.8636,760800.0
2008-02-01 11:00:00,7.32,7.33,7.26,7.28,717600.0,5.8636,5.8716,5.8155,5.8316,717600.0
2008-02-01 11:30:00,7.28,7.28,7.25,7.25,556800.0,5.8316,5.8316,5.8075,5.8075,556800.0
2008-02-01 12:00:00,7.25,7.28,7.24,7.27,619600.0,5.8075,5.8316,5.7995,5.8236,619600.0
2008-02-01 12:30:00,7.27,7.28,7.26,7.27,337600.0,5.8236,5.8316,5.8155,5.8236,337600.0
2008-02-01 13:00:00,7.27,7.31,7.26,7.28,852400.0,5.8236,5.8556,5.8155,5.8316,852400.0
2008-02-01 13:30:00,7.28,7.29,7.25,7.25,284800.0,5.8316,5.8396,5.8075,5.8075,284800.0
2008-02-01 14:00:00,7.25,7.36,7.25,7.34,718400.0,5.8075,5.8956,5.8075,5.8796,718400.0
2008-02-01 14:30:00,7.34,7.4,7.34,7.39,619600.0,5.8796,5.9277,5.8796,5.9197,619600.0
2008-02-01 15:00:00,7.39,7.42,7.37,7.4,771200.0,5.9197,5.9437,5.9037,5.9277,771200.0
2008-02-01 15:30:00,7.4,7.48,7.4,7.47,1012800.0,5.9277,5.9918,5.9277,5.9838,1012800.0
2008-02-04 09:30:00,7.48,7.48,7.16,7.22,638800.0,5.9918,5.9918,5.7354,5.7835,638800.0
2008-02-04 10:00:00,7.22,7.27,7.13,7.13,578000.0,5.7835,5.8236,5.7114,5.7114,578000.0
2008-02-04 10:30:00,7.13,7.13,6.95,7.0,1569200.0,5.7114,5.7114,5.5672,5.6073,1569200.0
2008-02-04 11:00:00,7.0,7.05,6.99,7.04,791600.0,5.6073,5.6473,5.5993,5.6393,791600.0
2008-02-04 11:30:00,7.04,7.04,6.97,6.97,439200.0,5.6393,5.6393,5.5832,5.5832,439200.0
2008-02-04 12:00:00,6.97,7.01,6.96,6.96,300400.0,5.5832,5.6153,5.5752,5.5752,300400.0
2008-02-04 12:30:00,6.96,6.98,6.94,6.98,270000.0,5.5752,5.5913,5.5592,5.5913,270000.0
2008-02-04 13:00:00,6.99,7.02,6.98,6.98,412400.0,5.5993,5.6233,5.5913,5.5913,412400.0
2008-02-04 13:30:00,6.97,7.03,6.95,7.01,397600.0,5.5832,5.6313,5.5672,5.6153,397600.0
2008-02-04 14:00:00,7.01,7.04,6.98,7.02,412800.0,5.6153,5.6393,5.5913,5.6233,412800.0
2008-02-04 14:30:00,7.02,7.08,7.0,7.06,842400.0,5.6233,5.6714,5.6073,5.6553,842400.0
2008-02-04 15:00:00,7.06,7.09,7.04,7.06,528000.0,5.6553,5.6794,5.6393,5.6553,528000.0
2008-02-04 15:30:00,7.06,7.07,7.04,7.04,840800.0,5.6553,5.6633,5.6393,5.6393,840800.0
2008-02-05 09:30:00,6.97,7.08,6.87,6.99,1232800.0,5.5832,5.6714,5.5031,5.5993,1232800.0
2008-02-05 10:00:00,6.99,7.07,6.94,7.06,612800.0,5.5993,5.6633,5.5592,5.6553,612800.0
2008-02-05 10:30:00,7.07,7.1,7.01,7.08,780000.0,5.6633,5.6874,5.6153,5.6714,780000.0
2008-02-05 11:00:00,7.08,7.08,6.98,7.0,845600.0,5.6714,5.6714,5.5913,5.6073,845600.0
2008-02-05 11:30:00,7.0,7.07,6.99,7.06,677200.0,5.6073,5.6633,5.5993,5.6553,677200.0
2008-02-05 12:00:00,7.06,7.06,6.99,7.02,764800.0,5.6553,5.6553,5.5993,5.6233,764800.0
2008-02-05 12:30:00,7.03,7.05,7.0,7.0,469600.0,5.6313,5.6473,5.6073,5.6073,469600.0
2008-02-05 13:00:00,7.0,7.03,6.94,6.98,392800.0,5.6073,5.6313,5.5592,5.5913,392800.0
2008-02-05 13:30:00,6.98,6.99,6.93,6.96,266000.0,5.5913,5.5993,5.5512,5.5752,266000.0
2008-02-05 14:00:00,6.96,6.99,6.93,6.98,706800.0,5.5752,5.5993,5.5512,5.5913,706800.0
2008-02-05 14:30:00,6.98,7.01,6.96,6.96,687600.0,5.5913,5.6153,5.5752,5.5752,687600.0
2008-02-05 15:00:00,6.96,6.97,6.89,6.89,1014800.0,5.5752,5.5832,5.5192,5.5192,1014800.0
2008-02-05 15:30:00,6.89,6.93,6.87,6.87,1973200.0,5.5192,5.5512,5.5031,5.5031,1973200.0
2008-02-06 09:30:00,6.93,7.05,6.9,6.91,711600.0,5.5512,5.6473,5.5272,5.5352,711600.0
2008-02-06 10:00:00,6.91,6.98,6.9,6.96,504000.0,5.5352,5.5913,5.5272,5.5752,504000.0
2008-02-06 10:30:00,6.96,7.07,6.96,6.98,782800.0,5.5752,5.6633,5.5752,5.5913,782800.0
2008-02-06 11:00:00,6.98,7.04,6.95,7.03,509600.0,5.5913,5.6393,5.5672,5.6313,509600.0
2008-02-06 11:30:00,7.03,7.05,6.98,7.0,294000.0,5.6313,5.6473,5.5913,5.6073,294000.0
2008-02-06 12:00:00,7.0,7.01,6.95,6.95,326000.0,5.6073,5.6153,5.5672,5.5672,326000.0
2008-02-06 12:30:00,6.95,6.98,6.93,6.94,186800.0,5.5672,5.5913,5.5512,5.5592,186800.0
2008-02-06 13:00:00,6.95,7.01,6.93,6.97,306800.0,5.5672,5.6153,5.5512,5.5832,306800.0
2008-02-06 13:30:00,6.97,6.97,6.89,6.89,354800.0,5.5832,5.5832,5.5192,5.5192,354800.0
2008-02-06 14:00:00,6.89,6.89,6.79,6.82,846000.0,5.5192,5.5192,5.4391,5.4631,846000.0
2008-02-06 14:30:00,6.82,6.84,6.8,6.82,708800.0,5.4631,5.4791,5.4471,5.4631,708800.0
2008-02-06 15:00:00,6.82,6.85,6.78,6.82,514000.0,5.4631,5.4871,5.431,5.4631,514000.0
2008-02-06 15:30:00,6.82,6.83,6.76,6.76,1556400.0,5.4631,5.4711,5.415,5.415,1556400.0
2008-02-07 09:30:00,6.95,7.1,6.9,6.93,1997200.0,5.5672,5.6874,5.5272,5.5512,1997200.0
2008-02-07 10:00:00,6.93,7.08,6.92,7.01,2030400.0,5.5512,5.6714,5.5432,5.6153,2030400.0
2008-02-07 10:30:00,7.01,7.02,6.95,7.0,634400.0,5.6153,5.6233,5.5672,5.6073,634400.0
2008-02-07 11:00:00,7.0,7.03,6.89,6.9,1330800.0,5.6073,5.6313,5.5192,5.5272,1330800.0
2008-02-07 11:30:00,6.9,6.93,6.88,6.91,917200.0,5.5272,5.5512,5.5111,5.5352,917200.0
2008-02-07 12:00:00,6.91,6.93,6.89,6.92,716400.0,5.5352,5.5512,5.5192,5.5432,716400.0
2008-02-07 12:30:00,6.93,7.0,6.91,6.99,1065600.0,5.5512,5.6073,5.5352,5.5993,1065600.0
2008-02-07 13:00:00,7.0,7.0,6.95,7.0,687600.0,5.6073,5.6073,5.5672,5.6073,687600.0
2008-02-07 13:30:00,7.0,7.1,6.98,7.1,855600.0,5.6073,5.6874,5.5913,5.6874,855600.0
2008-02-07 14:00:00,7.1,7.13,6.98,7.01,1373200.0,5.6874,5.7114,5.5913,5.6153,1373200.0
2008-02-07 14:30:00,7.01,7.01,6.93,6.96,1355600.0,5.6153,5.6153,5.5512,5.5752,1355600.0
2008-02-07 15:00:00,6.96,7.01,6.92,6.99,1226400.0,5.5752,5.6153,5.5432,5.5993,1226400.0
2008-02-07 15:30:00,6.99,7.01,6.93,6.99,1687600.0,5.5993,5.6153,5.5512,5.5993,1687600.0
2008-02-08 09:30:00,7.01,7.01,6.91,6.98,1153600.0,5.6153,5.6153,5.5352,5.5913,1153600.0
2008-02-08 10:00:00,6.98,7.01,6.91,6.93,1281600.0,5.5913,5.6153,5.5352,5.5512,1281600.0
2008-02-08 10:30:00,6.93,6.97,6.89,6.95,704000.0,5.5512,5.5832,5.5192,5.5672,704000.0
2008-02-08 11:00:00,6.95,6.97,6.94,6.96,591200.0,5.5672,5.5832,5.5592,5.5752,591200.0
2008-02-08 11:30:00,6.96,6.98,6.9,6.9,400800.0,5.5752,5.5913,5.5272,5.5272,400800.0
2008-02-08 12:00:00,6.9,6.93,6.86,6.93,879600.0,5.5272,5.5512,5.4951,5.5512,879600.0
2008-02-08 12:30:00,6.93,6.93,6.87,6.91,367600.0,5.5512,5.5512,5.5031,5.5352,367600.0
2008-02-08 13:00:00,6.91,6.91,6.84,6.89,384800.0,5.5352,5.5352,5.4791,5.5192,384800.0
2008-02-08 13:30:00,6.89,6.91,6.84,6.85,495200.0,5.5192,5.5352,5.4791,5.4871,495200.0
2008-02-08 14:00:00,6.85,6.93,6.85,6.9,624800.0,5.4871,5.5512,5.4871,5.5272,624800.0
2008-02-08 14:30:00,6.9,6.93,6.88,6.89,463600.0,5.5272,5.5512,5.5111,5.5192,463600.0
2008-02-08 15:00:00,6.89,6.9,6.86,6.9,362400.0,5.5192,5.5272,5.4951,5.5272,362400.0
2008-02-08 15:30:00,6.9,6.93,6.87,6.88,1059200.0,5.5272,5.5512,5.5031,5.5111,1059200.0
2008-02-11 09:30:00,6.9,6.95,6.84,6.91,408800.0,5.5272,5.5672,5.4791,5.5352,408800.0
2008-02-11 10:00:00,6.92,6.96,6.89,6.95,852400.0,5.5432,5.5752,5.5192,5.5672,852400.0
2008-02-11 10:30:00,6.95,6.98,6.91,6.96,506400.0,5.5672,5.5913,5.5352,5.5752,506400.0
2008-02-11 11:00:00,6.96,7.0,6.93,6.93,505200.0,5.5752,5.6073,5.5512,5.5512,505200.0
2008-02-11 11:30:00,6.93,6.97,6.91,6.93,385200.0,5.5512,5.5832,5.5352,5.5512,385200.0
2008-02-11 12:00:00,6.93,6.98,6.93,6.95,389200.0,5.5512,5.5913,5.5512,5.5672,389200.0
2008-02-11 12:30:00,6.95,6.98,6.95,6.98,634800.0,5.5672,5.5913,5.5672,5.5913,634800.0
2008-02-11 13:00:00,6.98,6.98,6.95,6.98,879600.0,5.5913,5.5913,5.5672,5.5913,879600.0
2008-02-11 13:30:00,6.98,7.0,6.95,6.99,553200.0,5.5913,5.6073,5.5672,5.5993,553200.0
2008-02-11 14:00:00,6.99,7.03,6.98,7.0,553200.0,5.5993,5.6313,5.5913,5.6073,553200.0
2008-02-11 14:30:00,7.0,7.0,6.96,6.98,522000.0,5.6073,5.6073,5.5752,5.5913,522000.0
2008-02-11 15:00:00,6.98,7.01,6.96,6.99,736800.0,5.5913,5.6153,5.5752,5.5993,736800.0
2008-02-11 15:30:00,6.99,7.0,6.96,6.97,1320000.0,5.5993,5.6073,5.5752,5.5832,1320000.0
2008-02-12 09:30:00,7.03,7.12,7.0,7.06,652400.0,5.6313,5.7034,5.6073,5.6553,652400.0
2008-02-12 10:00:00,7.07,7.16,7.06,7.06,559200.0,5.6633,5.7354,5.6553,5.6553,559200.0
2008-02-12 10:30:00,7.07,7.16,7.06,7.14,797200.0,5.6633,5.7354,5.6553,5.7194,797200.0
2008-02-12 11:00:00,7.14,7.16,7.09,7.1,478400.0,5.7194,5.7354,5.6794,5.6874,478400.0
2008-02-12 11:30:00,7.1,7.14,7.08,7.14,266400.0,5.6874,5.7194,5.6714,5.7194,266400.0
2008-02-12 12:00:00,7.14,7.15,7.1,7.1,143200.0,5.7194,5.7274,5.6874,5.6874,143200.0
2008-02-12 12:30:00,7.11,7.13,7.08,7.1,284000.0,5.6954,5.7114,5.6714,5.6874,284000.0
2008-02-12 13:00:00,7.1,7.13,7.08,7.12,310400.0,5.6874,5.7114,5.6714,5.7034,310400.0
2008-02-12 13:30:00,7.12,7.14,7.09,7.14,338000.0,5.7034,5.7194,5.6794,5.7194,338000.0
2008-02-12 14:00:00,7.14,7.14,7.08,7.11,385600.0,5.7194,5.7194,5.6714,5.6954,385600.0
2008-02-12 14:30:00,7.11,7.14,7.1,7.13,689600.0,5.6954,5.7194,5.6874,5.7114,689600.0
2008-02-12 15:00:00,7.14,7.14,7.01,7.03,874000.0,5.7194,5.7194,5.6153,5.6313,874000.0
2008-02-12 15:30:00,7.03,7.06,7.0,7.05,854400.0,5.6313,5.6553,5.6073,5.6473,854400.0
2008-02-13 09:30:00,7.12,7.18,6.97,7.0,386000.0,5.7034,5.7515,5.5832,5.6073,386000.0
2008-02-13 10:00:00,7.0,7.01,6.92,6.98,591600.0,5.6073,5.6153,5.5432,5.5913,591600.0
2008-02-13 10:30:00,6.98,7.03,6.94,6.99,360000.0,5.5913,5.6313,5.5592,5.5993,360000.0
2008-02-13 11:00:00,6.99,7.03,6.98,7.02,300800.0,5.5993,5.6313,5.5913,5.6233,300800.0
2008-02-13 11:30:00,7.02,7.03,6.99,7.0,279600.0,5.6233,5.6313,5.5993,5.6073,279600.0
2008-02-13 12:00:00,7.0,7.04,6.98,6.99,358400.0,5.6073,5.6393,5.5913,5.5993,358400.0
2008-02-13 12:30:00,6.99,7.02,6.98,7.01,122000.0,5.5993,5.6233,5.5913,5.6153,122000.0
2008-02-13 13:00:00,7.02,7.04,6.99,7.03,290400.0,5.6233,5.6393,5.5993,5.6313,290400.0
2008-02-13 13:30:00,7.02,7.04,7.02,7.04,344800.0,5.6233,5.6393,5.6233,5.6393,344800.0
2008-02-13 14:00:00,7.04,7.04,6.99,7.0,382800.0,5.6393,5.6393,5.5993,5.6073,382800.0
2008-02-13 14:30:00,7.0,7.04,6.98,7.02,491200.0,5.6073,5.6393,5.5913,5.6233,491200.0
2008-02-13 15:00:00,7.02,7.05,6.99,7.02,711600.0,5.6233,5.6473,5.5993,5.6233,711600.0
2008-02-13 15:30:00,7.02,7.06,7.01,7.03,778400.0,5.6233,5.6553,5.6153,5.6313,778400.0
2008-02-14 09:30:00,7.05,7.05,6.89,6.89,298000.0,5.6473,5.6473,5.5192,5.5192,298000.0
2008-02-14 10:00:00,6.9,6.95,6.88,6.94,510800.0,5.5272,5.5672,5.5111,5.5592,510800.0
2008-02-14 10:30:00,6.94,6.95,6.81,6.83,553200.0,5.5592,5.5672,5.4551,5.4711,553200.0
2008-02-14 11:00:00,6.82,6.9,6.82,6.88,484400.0,5.4631,5.5272,5.4631,5.5111,484400.0
2008-02-14 11:30:00,6.88,6.89,6.84,6.89,274800.0,5.5111,5.5192,5.4791,5.5192,274800.0
2008-02-14 12:00:00,6.88,6.9,6.85,6.85,247600.0,5.5111,5.5272,5.4871,5.4871,247600.0
2008-02-14 12:30:00,6.85,6.88,6.83,6.84,188800.0,5.4871,5.5111,5.4711,5.4791,188800.0
2008-02-14 13:00:00,6.84,6.85,6.82,6.85,320400.0,5.4791,5.4871,5.4631,5.4871,320400.0
2008-02-14 13:30:00,6.85,6.89,6.84,6.87,478400.0,5.4871,5.5192,5.4791,5.5031,478400.0
2008-02-14 14:00:00,6.87,6.91,6.87,6.88,425600.0,5.5031,5.5352,5.5031,5.5111,425600.0
2008-02-14 14:30:00,6.89,6.9,6.86,6.88,728000.0,5.5192,5.5272,5.4951,5.5111,728000.0
2008-02-14 15:00:00,6.88,6.91,6.85,6.87,527600.0,5.5111,5.5352,5.4871,5.5031,527600.0
2008-02-14 15:30:00,6.87,6.9,6.86,6.88,1067200.0,5.5031,5.5272,5.4951,5.5111,1067200.0
2008-02-15 09:30:00,6.73,6.88,6.7,6.82,2370800.0,5.391,5.5111,5.367,5.4631,2370800.0
2008-02-15 10:00:00,6.82,6.93,6.82,6.86,1534000.0,5.4631,5.5512,5.4631,5.4951,1534000.0
2008-02-15 10:30:00,6.86,6.9,6.8,6.83,730800.0,5.4951,5.5272,5.4471,5.4711,730800.0
2008-02-15 11:00:00,6.83,6.92,6.82,6.9,524000.0,5.4711,5.5432,5.4631,5.5272,524000.0
2008-02-15 11:30:00,6.9,6.9,6.87,6.89,757200.0,5.5272,5.5272,5.5031,5.5192,757200.0
2008-02-15 12:00:00,6.89,6.92,6.86,6.86,536400.0,5.5192,5.5432,5.4951,5.4951,536400.0
2008-02-15 12:30:00,6.87,6.91,6.84,6.9,318400.0,5.5031,5.5352,5.4791,5.5272,318400.0
2008-02-15 13:00:00,6.9,6.9,6.86,6.87,254800.0,5.5272,5.5272,5.4951,5.5031,254800.0
2008-02-15 13:30:00,6.87,6.89,6.86,6.89,295200.0,5.5031,5.5192,5.4951,5.5192,295200.0
2008-02-15 14:00:00,6.89,6.89,6.86,6.88,449600.0,5.5192,5.5192,5.4951,5.5111,449600.0
2008-02-15 14:30:00,6.88,6.89,6.85,6.85,506000.0,5.5111,5.5192,5.4871,5.4871,506000.0
2008-02-15 15:00:00,6.85,6.86,6.83,6.84,890800.0,5.4871,5.4951,5.4711,5.4791,890800.0
2008-02-15 15:30:00,6.84,6.9,6.84,6.89,1528400.0,5.4791,5.5272,5.4791,5.5192,1528400.0
2008-02-19 09:30:00,6.95,6.95,6.83,6.86,381200.0,5.5672,5.5672,5.4711,5.4951,381200.0
2008-02-19 10:00:00,6.86,6.88,6.82,6.85,336800.0,5.4951,5.5111,5.4631,5.4871,336800.0
2008-02-19 10:30:00,6.85,6.88,6.82,6.87,383600.0,5.4871,5.5111,5.4631,5.5031,383600.0
2008-02-19 11:00:00,6.88,6.88,6.81,6.82,201200.0,5.5111,5.5111,5.4551,5.4631,201200.0
2008-02-19 11:30:00,6.82,6.88,6.82,6.86,244000.0,5.4631,5.5111,5.4631,5.4951,244000.0
2008-02-19 12:00:00,6.86,6.88,6.83,6.88,127600.0,5.4951,5.5111,5.4711,5.5111,127600.0
2008-02-19 12:30:00,6.87,6.88,6.84,6.85,154000.0,5.5031,5.5111,5.4791,5.4871,154000.0
2008-02-19 13:00:00,6.86,6.88,6.85,6.86,541600.0,5.4951,5.5111,5.4871,5.4951,541600.0
2008-02-19 13:30:00,6.86,6.89,6.85,6.87,351200.0,5.4951,5.5192,5.4871,5.5031,351200.0
2008-02-19 14:00:00,6.87,6.89,6.86,6.87,391200.0,5.5031,5.5192,5.4951,5.5031,391200.0
2008-02-19 14:30:00,6.87,6.88,6.81,6.81,507600.0,5.5031,5.5111,5.4551,5.4551,507600.0
2008-02-19 15:00:00,6.8,6.83,6.78,6.8,471600.0,5.4471,5.4711,5.431,5.4471,471600.0
2008-02-19 15:30:00,6.8,6.84,6.79,6.81,696800.0,5.4471,5.4791,5.4391,5.4551,696800.0
2008-02-20 09:30:00,6.73,6.96,6.73,6.88,856800.0,5.4091,5.5939,5.4091,5.5296,856800.0
2008-02-20 10:00:00,6.88,6.95,6.82,6.94,1366000.0,5.5296,5.5859,5.4814,5.5779,1366000.0
2008-02-20 10:30:00,6.93,7.02,6.92,6.96,945600.0,5.5698,5.6422,5.5618,5.5939,945600.0
2008-02-20 11:00:00,6.96,7.09,6.96,7.05,670400.0,5.5939,5.6984,5.5939,5.6663,670400.0
2008-02-20 11:30:00,7.05,7.05,6.98,6.99,421600.0,5.6663,5.6663,5.61,5.6181,421600.0
2008-02-20 12:00:00,6.98,7.11,6.97,7.04,843600.0,5.61,5.7145,5.602,5.6582,843600.0
2008-02-20 12:30:00,7.04,7.08,7.04,7.06,344000.0,5.6582,5.6904,5.6582,5.6743,344000.0
2008-02-20 13:00:00,7.06,7.13,7.0,7.01,516800.0,5.6743,5.7306,5.6261,5.6341,516800.0
2008-02-20 13:30:00,7.02,7.12,7.01,7.08,467200.0,5.6422,5.7225,5.6341,5.6904,467200.0
2008-02-20 14:00:00,7.07,7.11,7.02,7.06,456000.0,5.6823,5.7145,5.6422,5.6743,456000.0
2008-02-20 14:30:00,7.06,7.13,7.03,7.1,511600.0,5.6743,5.7306,5.6502,5.7065,511600.0
2008-02-20 15:00:00,7.1,7.11,7.03,7.04,515200.0,5.7065,5.7145,5.6502,5.6582,515200.0
2008-02-20 15:30:00,7.04,7.09,7.03,7.08,921200.0,5.6582,5.6984,5.6502,5.6904,921200.0
2008-02-21 09:30:00,7.11,7.21,7.05,7.15,541600.0,5.7145,5.7949,5.6663,5.7466,541600.0
2008-02-21 10:00:00,7.15,7.19,7.08,7.09,750800.0,5.7466,5.7788,5.6904,5.6984,750800.0
2008-02-21 10:30:00,7.09,7.1,7.0,7.0,426000.0,5.6984,5.7065,5.6261,5.6261,426000.0
2008-02-21 11:00:00,7.0,7.04,6.99,7.04,170400.0,5.6261,5.6582,5.6181,5.6582,170400.0
2008-02-21 11:30:00,7.04,7.08,7.03,7.07,319200.0,5.6582,5.6904,5.6502,5.6823,319200.0
2008-02-21 12:00:00,7.06,7.06,7.01,7.05,262400.0,5.6743,5.6743,5.6341,5.6663,262400.0
2008-02-21 12:30:00,7.05,7.07,7.03,7.07,248800.0,5.6663,5.6823,5.6502,5.6823,248800.0
2008-02-21 13:00:00,7.07,7.07,7.0,7.04,208400.0,5.6823,5.6823,5.6261,5.6582,208400.0
2008-02-21 13:30:00,7.04,7.04,6.98,7.02,194400.0,5.6582,5.6582,5.61,5.6422,194400.0
2008-02-21 14:00:00,7.02,7.05,6.99,7.05,356000.0,5.6422,5.6663,5.6181,5.6663,356000.0
2008-02-21 14:30:00,7.05,7.05,7.01,7.03,486800.0,5.6663,5.6663,5.6341,5.6502,486800.0
2008-02-21 15:00:00,7.03,7.04,6.99,7.01,934400.0,5.6502,5.6582,5.6181,5.6341,934400.0
2008-02-21 15:30:00,7.01,7.03,6.97,7.0,1128000.0,5.6341,5.6502,5.602,5.6261,1128000.0
2008-02-22 09:30:00,7.0,7.03,6.89,6.96,478000.0,5.6261,5.6502,5.5377,5.5939,478000.0
2008-02-22 10:00:00,6.97,7.06,6.93,7.05,358400.0,5.602,5.6743,5.5698,5.6663,358400.0
2008-02-22 10:30:00,7.05,7.07,6.99,7.03,270000.0,5.6663,5.6823,5.6181,5.6502,270000.0
2008-02-22 11:00:00,7.03,7.04,6.98,7.0,332800.0,5.6502,5.6582,5.61,5.6261,332800.0
2008-02-22 11:30:00,7.01,7.07,6.99,7.0,404800.0,5.6341,5.6823,5.6181,5.6261,404800.0
2008-02-22 12:00:00,7.0,7.0,6.93,6.94,216000.0,5.6261,5.6261,5.5698,5.5779,216000.0
2008-02-22 12:30:00,6.94,6.96,6.93,6.93,147200.0,5.5779,5.5939,5.5698,5.5698,147200.0
2008-02-22 13:00:00,6.94,6.97,6.93,6.94,96000.0,5.5779,5.602,5.5698,5.5779,96000.0
2008-02-22 13:30:00,6.93,6.99,6.92,6.96,272400.0,5.5698,5.6181,5.5618,5.5939,272400.0
2008-02-22 14:00:00,6.96,6.97,6.93,6.95,209600.0,5.5939,5.602,5.5698,5.5859,209600.0
2008-02-22 14:30:00,6.94,6.99,6.93,6.98,279200.0,5.5779,5.6181,5.5698,5.61,279200.0
2008-02-22 15:00:00,6.98,6.99,6.94,6.99,257200.0,5.61,5.6181,5.5779,5.6181,257200.0
2008-02-22 15:30:00,6.99,7.11,6.98,7.09,1087200.0,5.6181,5.7145,5.61,5.6984,1087200.0
2008-02-25 09:30:00,7.09,7.14,7.01,7.02,367600.0,5.6984,5.7386,5.6341,5.6422,367600.0
2008-02-25 10:00:00,7.02,7.16,7.02,7.16,504400.0,5.6422,5.7547,5.6422,5.7547,504400.0
2008-02-25 10:30:00,7.15,7.17,7.12,7.16,250400.0,5.7466,5.7627,5.7225,5.7547,250400.0
2008-02-25 11:00:00,7.15,7.15,7.11,7.13,268400.0,5.7466,5.7466,5.7145,5.7306,268400.0
2008-02-25 11:30:00,7.13,7.15,7.1,7.1,235200.0,5.7306,5.7466,5.7065,5.7065,235200.0
2008-02-25 12:00:00,7.1,7.13,7.08,7.1,244400.0,5.7065,5.7306,5.6904,5.7065,244400.0
2008-02-25 12:30:00,7.1,7.12,7.09,7.11,145200.0,5.7065,5.7225,5.6984,5.7145,145200.0
2008-02-25 13:00:00,7.12,7.13,7.06,7.06,119200.0,5.7225,5.7306,5.6743,5.6743,119200.0
2008-02-25 13:30:00,7.06,7.11,7.05,7.11,148800.0,5.6743,5.7145,5.6663,5.7145,148800.0
2008-02-25 14:00:00,7.11,7.2,7.09,7.18,445600.0,5.7145,5.7868,5.6984,5.7708,445600.0
2008-02-25 14:30:00,7.18,7.21,7.13,7.18,640800.0,5.7708,5.7949,5.7306,5.7708,640800.0
2008-02-25 15:00:00,7.18,7.23,7.15,7.23,854400.0,5.7708,5.8109,5.7466,5.8109,854400.0
2008-02-25 15:30:00,7.23,7.29,7.21,7.25,1144000.0,5.8109,5.8592,5.7949,5.827,1144000.0
2008-02-26 09:30:00,7.23,7.36,7.14,7.29,307200.0,5.8109,5.9154,5.7386,5.8592,307200.0
2008-02-26 10:00:00,7.29,7.35,7.24,7.27,355600.0,5.8592,5.9074,5.819,5.8431,355600.0
2008-02-26 10:30:00,7.26,7.31,7.26,7.27,238000.0,5.8351,5.8752,5.8351,5.8431,238000.0
2008-02-26 11:00:00,7.27,7.32,7.25,7.3,334000.0,5.8431,5.8833,5.827,5.8672,334000.0
2008-02-26 11:30:00,7.29,7.35,7.29,7.35,109200.0,5.8592,5.9074,5.8592,5.9074,109200.0
2008-02-26 12:00:00,7.35,7.39,7.35,7.37,350400.0,5.9074,5.9395,5.9074,5.9235,350400.0
2008-02-26 12:30:00,7.36,7.38,7.34,7.38,222000.0,5.9154,5.9315,5.8994,5.9315,222000.0
2008-02-26 13:00:00,7.38,7.39,7.36,7.37,192000.0,5.9315,5.9395,5.9154,5.9235,192000.0
2008-02-26 13:30:00,7.37,7.41,7.37,7.39,230800.0,5.9235,5.9556,5.9235,5.9395,230800.0
2008-02-26 14:00:00,7.39,7.42,7.38,7.42,320800.0,5.9395,5.9637,5.9315,5.9637,320800.0
2008-02-26 14:30:00,7.42,7.44,7.39,7.42,624800.0,5.9637,5.9797,5.9395,5.9637,624800.0
2008-02-26 15:00:00,7.41,7.41,7.33,7.38,568800.0,5.9556,5.9556,5.8913,5.9315,568800.0
2008-02-26 15:30:00,7.38,7.4,7.35,7.36,874000.0,5.9315,5.9476,5.9074,5.9154,874000.0
2008-02-27 09:30:00,7.3,7.45,7.25,7.42,409600.0,5.8672,5.9878,5.827,5.9637,409600.0
2008-02-27 10:00:00,7.41,7.42,7.3,7.31,615200.0,5.9556,5.9637,5.8672,5.8752,615200.0
2008-02-27 10:30:00,7.32,7.38,7.31,7.36,844000.0,5.8833,5.9315,5.8752,5.9154,844000.0
2008-02-27 11:00:00,7.36,7.39,7.32,7.34,976400.0,5.9154,5.9395,5.8833,5.8994,976400.0
2008-02-27 11:30:00,7.34,7.39,7.34,7.38,973600.0,5.8994,5.9395,5.8994,5.9315,973600.0
2008-02-27 12:00:00,7.38,7.38,7.33,7.35,208400.0,5.9315,5.9315,5.8913,5.9074,208400.0
2008-02-27 12:30:00,7.35,7.38,7.34,7.35,136800.0,5.9074,5.9315,5.8994,5.9074,136800.0
2008-02-27 13:00:00,7.36,7.37,7.31,7.33,200400.0,5.9154,5.9235,5.8752,5.8913,200400.0
2008-02-27 13:30:00,7.33,7.34,7.27,7.3,414800.0,5.8913,5.8994,5.8431,5.8672,414800.0
2008-02-27 14:00:00,7.3,7.3,7.24,7.27,298400.0,5.8672,5.8672,5.819,5.8431,298400.0
2008-02-27 14:30:00,7.27,7.35,7.27,7.35,198800.0,5.8431,5.9074,5.8431,5.9074,198800.0
2008-02-27 15:00:00,7.34,7.36,7.33,7.35,783200.0,5.8994,5.9154,5.8913,5.9074,783200.0
2008-02-27 15:30:00,7.35,7.35,7.3,7.3,844800.0,5.9074,5.9074,5.8672,5.8672,844800.0
2008-02-28 09:30:00,7.24,7.29,7.1,7.17,763200.0,5.819,5.8592,5.7065,5.7627,763200.0
2008-02-28 10:00:00,7.17,7.21,7.14,7.21,338000.0,5.7627,5.7949,5.7386,5.7949,338000.0
2008-02-28 10:30:00,7.21,7.22,7.16,7.17,531600.0,5.7949,5.8029,5.7547,5.7627,531600.0
2008-02-28 11:00:00,7.16,7.17,7.09,7.1,573200.0,5.7547,5.7627,5.6984,5.7065,573200.0
2008-02-28 11:30:00,7.09,7.12,7.05,7.12,512800.0,5.6984,5.7225,5.6663,5.7225,512800.0
2008-02-28 12:00:00,7.12,7.13,7.1,7.1,313600.0,5.7225,5.7306,5.7065,5.7065,313600.0
2008-02-28 12:30:00,7.09,7.11,7.06,7.06,406800.0,5.6984,5.7145,5.6743,5.6743,406800.0
2008-02-28 13:00:00,7.06,7.14,7.05,7.1,387600.0,5.6743,5.7386,5.6663,5.7065,387600.0
2008-02-28 13:30:00,7.1,7.11,7.07,7.11,475600.0,5.7065,5.7145,5.6823,5.7145,475600.0
2008-02-28 14:00:00,7.11,7.16,7.08,7.12,297200.0,5.7145,5.7547,5.6904,5.7225,297200.0
2008-02-28 14:30:00,7.12,7.15,7.09,7.14,360800.0,5.7225,5.7466,5.6984,5.7386,360800.0
2008-02-28 15:00:00,7.14,7.14,7.07,7.08,494400.0,5.7386,5.7386,5.6823,5.6904,494400.0
2008-02-28 15:30:00,7.08,7.13,7.07,7.09,900400.0,5.6904,5.7306,5.6823,5.6984,900400.0
2008-02-29 09:30:00,7.0,7.1,6.95,7.09,490000.0,5.6261,5.7065,5.5859,5.6984,490000.0
2008-02-29 10:00:00,7.09,7.17,7.07,7.13,511600.0,5.6984,5.7627,5.6823,5.7306,511600.0
2008-02-29 10:30:00,7.13,7.16,7.1,7.12,384000.0,5.7306,5.7547,5.7065,5.7225,384000.0
2008-02-29 11:00:00,7.13,7.15,7.1,7.14,375200.0,5.7306,5.7466,5.7065,5.7386,375200.0
2008-02-29 11:30:00,7.14,7.18,7.12,7.16,290800.0,5.7386,5.7708,5.7225,5.7547,290800.0
2008-02-29 12:00:00,7.15,7.15,7.11,7.13,190000.0,5.7466,5.7466,5.7145,5.7306,190000.0
2008-02-29 12:30:00,7.13,7.13,7.09,7.12,128400.0,5.7306,5.7306,5.6984,5.7225,128400.0
2008-02-29 13:00:00,7.11,7.13,7.09,7.1,184800.0,5.7145,5.7306,5.6984,5.7065,184800.0
2008-02-29 13:30:00,7.09,7.1,7.05,7.06,499600.0,5.6984,5.7065,5.6663,5.6743,499600.0
2008-02-29 14:00:00,7.07,7.08,7.04,7.05,447600.0,5.6823,5.6904,5.6582,5.6663,447600.0
2008-02-29 14:30:00,7.04,7.05,7.01,7.01,491600.0,5.6582,5.6663,5.6341,5.6341,491600.0
2008-02-29 15:00:00,7.01,7.04,7.0,7.03,543200.0,5.6341,5.6582,5.6261,5.6502,543200.0
2008-02-29 15:30:00,7.03,7.03,6.93,6.97,901200.0,5.6502,5.6502,5.5698,5.602,901200.0
2008-03-03 09:30:00,6.98,7.04,6.82,6.83,680400.0,5.61,5.6582,5.4814,5.4895,680400.0
2008-03-03 10:00:00,6.82,7.01,6.81,6.97,758800.0,5.4814,5.6341,5.4734,5.602,758800.0
2008-03-03 10:30:00,6.97,6.98,6.93,6.95,831200.0,5.602,5.61,5.5698,5.5859,831200.0
2008-03-03 11:00:00,6.95,6.99,6.91,6.95,571200.0,5.5859,5.6181,5.5538,5.5859,571200.0
2008-03-03 11:30:00,6.95,7.01,6.92,7.01,241600.0,5.5859,5.6341,5.5618,5.6341,241600.0
2008-03-03 12:00:00,7.0,7.01,6.94,6.99,144800.0,5.6261,5.6341,5.5779,5.6181,144800.0
2008-03-03 12:30:00,6.98,7.0,6.94,6.99,324000.0,5.61,5.6261,5.5779,5.6181,324000.0
2008-03-03 13:00:00,7.0,7.03,6.99,7.02,380800.0,5.6261,5.6502,5.6181,5.6422,380800.0
2008-03-03 13:30:00,7.02,7.03,6.97,6.99,519600.0,5.6422,5.6502,5.602,5.6181,519600.0
2008-03-03 14:00:00,6.99,7.01,6.97,6.97,848400.0,5.6181,5.6341,5.602,5.602,848400.0
2008-03-03 14:30:00,6.97,7.01,6.96,6.96,877200.0,5.602,5.6341,5.5939,5.5939,877200.0
2008-03-03 15:00:00,6.96,7.02,6.96,7.02,826400.0,5.5939,5.6422,5.5939,5.6422,826400.0
2008-03-03 15:30:00,7.02,7.06,7.0,7.06,1662000.0,5.6422,5.6743,5.6261,5.6743,1662000.0
2008-03-04 09:30:00,6.97,7.12,6.96,7.08,559200.0,5.602,5.7225,5.5939,5.6904,559200.0
2008-03-04 10:00:00,7.07,7.09,7.0,7.05,788000.0,5.6823,5.6984,5.6261,5.6663,788000.0
2008-03-04 10:30:00,7.05,7.07,7.03,7.05,609200.0,5.6663,5.6823,5.6502,5.6663,609200.0
2008-03-04 11:00:00,7.05,7.07,7.02,7.04,442000.0,5.6663,5.6823,5.6422,5.6582,442000.0
2008-03-04 11:30:00,7.04,7.1,7.04,7.07,914800.0,5.6582,5.7065,5.6582,5.6823,914800.0
2008-03-04 12:00:00,7.07,7.12,7.07,7.09,148400.0,5.6823,5.7225,5.6823,5.6984,148400.0
2008-03-04 12:30:00,7.09,7.12,7.05,7.06,363200.0,5.6984,5.7225,5.6663,5.6743,363200.0
2008-03-04 13:00:00,7.06,7.09,7.02,7.07,259600.0,5.6743,5.6984,5.6422,5.6823,259600.0
2008-03-04 13:30:00,7.08,7.08,7.03,7.04,464400.0,5.6904,5.6904,5.6502,5.6582,464400.0
2008-03-04 14:00:00,7.04,7.07,7.01,7.04,325600.0,5.6582,5.6823,5.6341,5.6582,325600.0
2008-03-04 14:30:00,7.04,7.1,7.03,7.05,272800.0,5.6582,5.7065,5.6502,5.6663,272800.0
2008-03-04 15:00:00,7.05,7.15,7.05,7.12,995200.0,5.6663,5.7466,5.6663,5.7225,995200.0
2008-03-04 15:30:00,7.12,7.2,7.1,7.19,2647600.0,5.7225,5.7868,5.7065,5.7788,2647600.0
2008-03-05 09:30:00,7.23,7.33,7.19,7.3,339200.0,5.8109,5.8913,5.7788,5.8672,339200.0
2008-03-05 10:00:00,7.3,7.37,7.28,7.32,965600.0,5.8672,5.9235,5.8511,5.8833,965600.0
2008-03-05 10:30:00,7.32,7.36,7.31,7.32,1029600.0,5.8833,5.9154,5.8752,5.8833,1029600.0
2008-03-05 11:00:00,7.32,7.34,7.27,7.29,508800.0,5.8833,5.8994,5.8431,5.8592,508800.0
2008-03-05 11:30:00,7.29,7.3,7.25,7.26,567200.0,5.8592,5.8672,5.827,5.8351,567200.0
2008-03-05 12:00:00,7.26,7.34,7.23,7.25,532400.0,5.8351,5.8994,5.8109,5.827,532400.0
2008-03-05 12:30:00,7.25,7.26,7.21,7.25,348000.0,5.827,5.8351,5.7949,5.827,348000.0
2008-03-05 13:00:00,7.25,7.26,7.16,7.2,422000.0,5.827,5.8351,5.7547,5.7868,422000.0
2008-03-05 13:30:00,7.2,7.23,7.14,7.21,660800.0,5.7868,5.8109,5.7386,5.7949,660800.0
2008-03-05 14:00:00,7.21,7.24,7.2,7.21,473200.0,5.7949,5.819,5.7868,5.7949,473200.0
2008-03-05 14:30:00,7.21,7.24,7.17,7.21,819600.0,5.7949,5.819,5.7627,5.7949,819600.0
2008-03-05 15:00:00,7.2,7.26,7.18,7.24,725600.0,5.7868,5.8351,5.7708,5.819,725600.0
2008-03-05 15:30:00,7.24,7.28,7.23,7.25,1358400.0,5.819,5.8511,5.8109,5.827,1358400.0
2008-03-06 09:30:00,7.42,7.47,7.33,7.4,1581200.0,5.9637,6.0038,5.8913,5.9476,1581200.0
2008-03-06 10:00:00,7.4,7.4,7.3,7.31,1390000.0,5.9476,5.9476,5.8672,5.8752,1390000.0
2008-03-06 10:30:00,7.31,7.32,7.22,7.26,1038800.0,5.8752,5.8833,5.8029,5.8351,1038800.0
2008-03-06 11:00:00,7.26,7.27,7.19,7.21,1752000.0,5.8351,5.8431,5.7788,5.7949,1752000.0
2008-03-06 11:30:00,7.2,7.23,7.2,7.23,546800.0,5.7868,5.8109,5.7868,5.8109,546800.0
2008-03-06 12:00:00,7.22,7.23,7.18,7.22,978800.0,5.8029,5.8109,5.7708,5.8029,978800.0
2008-03-06 12:30:00,7.22,7.24,7.2,7.21,426800.0,5.8029,5.819,5.7868,5.7949,426800.0
2008-03-06 13:00:00,7.21,7.27,7.21,7.25,846000.0,5.7949,5.8431,5.7949,5.827,846000.0
2008-03-06 13:30:00,7.25,7.27,7.25,7.25,1075600.0,5.827,5.8431,5.827,5.827,1075600.0
2008-03-06 14:00:00,7.25,7.28,7.18,7.18,780800.0,5.827,5.8511,5.7708,5.7708,780800.0
2008-03-06 14:30:00,7.18,7.24,7.18,7.21,576400.0,5.7708,5.819,5.7708,5.7949,576400.0
2008-03-06 15:00:00,7.21,7.24,7.18,7.22,1086000.0,5.7949,5.819,5.7708,5.8029,1086000.0
2008-03-06 15:30:00,7.22,7.22,7.16,7.19,2847200.0,5.8029,5.8029,5.7547,5.7788,2847200.0
2008-03-07 09:30:00,7.14,7.28,7.08,7.22,1004000.0,5.7386,5.8511,5.6904,5.8029,1004000.0
2008-03-07 10:00:00,7.22,7.23,7.11,7.14,622400.0,5.8029,5.8109,5.7145,5.7386,622400.0
2008-03-07 10:30:00,7.13,7.22,7.09,7.11,808400.0,5.7306,5.8029,5.6984,5.7145,808400.0
2008-03-07 11:00:00,7.11,7.13,7.05,7.05,320400.0,5.7145,5.7306,5.6663,5.6663,320400.0
2008-03-07 11:30:00,7.05,7.06,7.0,7.05,460000.0,5.6663,5.6743,5.6261,5.6663,460000.0
2008-03-07 12:00:00,7.05,7.06,6.99,7.0,301200.0,5.6663,5.6743,5.6181,5.6261,301200.0
2008-03-07 12:30:00,7.0,7.01,6.99,7.0,416800.0,5.6261,5.6341,5.6181,5.6261,416800.0
2008-03-07 13:00:00,7.0,7.03,6.99,7.03,306800.0,5.6261,5.6502,5.6181,5.6502,306800.0
2008-03-07 13:30:00,7.03,7.04,6.96,6.97,549600.0,5.6502,5.6582,5.5939,5.602,549600.0
2008-03-07 14:00:00,6.97,7.02,6.93,6.96,622000.0,5.602,5.6422,5.5698,5.5939,622000.0
2008-03-07 14:30:00,6.96,6.99,6.93,6.99,648400.0,5.5939,5.6181,5.5698,5.6181,648400.0
2008-03-07 15:00:00,6.99,7.04,6.96,6.99,1558400.0,5.6181,5.6582,5.5939,5.6181,1558400.0
2008-03-07 15:30:00,6.98,7.01,6.93,6.93,2756400.0,5.61,5.6341,5.5698,5.5698,2756400.0
2008-03-10 09:30:00,6.93,7.02,6.91,6.96,361200.0,5.5698,5.6422,5.5538,5.5939,361200.0
2008-03-10 10:00:00,6.96,6.96,6.89,6.94,389600.0,5.5939,5.5939,5.5377,5.5779,389600.0
2008-03-10 10:30:00,6.93,6.94,6.84,6.85,384400.0,5.5698,5.5779,5.4975,5.5055,384400.0
2008-03-10 11:00:00,6.85,6.91,6.83,6.83,418000.0,5.5055,5.5538,5.4895,5.4895,418000.0
2008-03-10 11:30:00,6.84,6.89,6.81,6.89,373200.0,5.4975,5.5377,5.4734,5.5377,373200.0
2008-03-10 12:00:00,6.89,6.91,6.85,6.9,354000.0,5.5377,5.5538,5.5055,5.5457,354000.0
2008-03-10 12:30:00,6.89,6.93,6.87,6.91,296400.0,5.5377,5.5698,5.5216,5.5538,296400.0
2008-03-10 13:00:00,6.91,6.93,6.89,6.9,350800.0,5.5538,5.5698,5.5377,5.5457,350800.0
2008-03-10 13:30:00,6.9,6.9,6.84,6.84,502000.0,5.5457,5.5457,5.4975,5.4975,502000.0
2008-03-10 14:00:00,6.84,6.87,6.78,6.8,769200.0,5.4975,5.5216,5.4493,5.4653,769200.0
2008-03-10 14:30:00,6.8,6.83,6.78,6.79,1153600.0,5.4653,5.4895,5.4493,5.4573,1153600.0
2008-03-10 15:00:00,6.79,6.84,6.77,6.84,958400.0,5.4573,5.4975,5.4412,5.4975,958400.0
2008-03-10 15:30:00,6.84,6.85,6.79,6.82,1640000.0,5.4975,5.5055,5.4573,5.4814,1640000.0
2008-03-11 09:30:00,6.84,7.06,6.83,6.91,989600.0,5.4975,5.6743,5.4895,5.5538,989600.0
2008-03-11 10:00:00,6.91,7.05,6.9,7.03,850400.0,5.5538,5.6663,5.5457,5.6502,850400.0
2008-03-11 10:30:00,7.03,7.04,6.99,7.04,842400.0,5.6502,5.6582,5.6181,5.6582,842400.0
2008-03-11 11:00:00,7.04,7.05,6.99,7.04,684400.0,5.6582,5.6663,5.6181,5.6582,684400.0
2008-03-11 11:30:00,7.04,7.05,6.96,6.99,638400.0,5.6582,5.6663,5.5939,5.6181,638400.0
2008-03-11 12:00:00,6.99,7.02,6.97,6.98,628000.0,5.6181,5.6422,5.602,5.61,628000.0
2008-03-11 12:30:00,6.98,7.0,6.94,6.98,638800.0,5.61,5.6261,5.5779,5.61,638800.0
2008-03-11 13:00:00,6.97,7.04,6.91,7.02,1090000.0,5.602,5.6582,5.5538,5.6422,1090000.0
2008-03-11 13:30:00,7.02,7.03,6.95,7.03,402000.0,5.6422,5.6502,5.5859,5.6502,402000.0
2008-03-11 14:00:00,7.03,7.05,7.02,7.04,1633600.0,5.6502,5.6663,5.6422,5.6582,1633600.0
2008-03-11 14:30:00,7.04,7.12,7.04,7.09,1355600.0,5.6582,5.7225,5.6582,5.6984,1355600.0
2008-03-11 15:00:00,7.09,7.13,7.07,7.11,1388000.0,5.6984,5.7306,5.6823,5.7145,1388000.0
2008-03-11 15:30:00,7.11,7.16,7.08,7.16,1778400.0,5.7145,5.7547,5.6904,5.7547,1778400.0
2008-03-12 09:30:00,7.15,7.18,7.04,7.07,362800.0,5.7466,5.7708,5.6582,5.6823,362800.0
2008-03-12 10:00:00,7.07,7.15,7.06,7.11,712800.0,5.6823,5.7466,5.6743,5.7145,712800.0
2008-03-12 10:30:00,7.11,7.17,7.11,7.14,1012400.0,5.7145,5.7627,5.7145,5.7386,1012400.0
2008-03-12 11:00:00,7.14,7.28,7.14,7.26,818800.0,5.7386,5.8511,5.7386,5.8351,818800.0
2008-03-12 11:30:00,7.26,7.27,7.21,7.25,1182000.0,5.8351,5.8431,5.7949,5.827,1182000.0
2008-03-12 12:00:00,7.25,7.27,7.2,7.2,355200.0,5.827,5.8431,5.7868,5.7868,355200.0
2008-03-12 12:30:00,7.2,7.28,7.2,7.26,296800.0,5.7868,5.8511,5.7868,5.8351,296800.0
2008-03-12 13:00:00,7.26,7.28,7.21,7.25,220800.0,5.8351,5.8511,5.7949,5.827,220800.0
2008-03-12 13:30:00,7.25,7.25,7.18,7.21,534400.0,5.827,5.827,5.7708,5.7949,534400.0
2008-03-12 14:00:00,7.2,7.23,7.15,7.21,1133600.0,5.7868,5.8109,5.7466,5.7949,1133600.0
2008-03-12 14:30:00,7.21,7.26,7.2,7.23,402400.0,5.7949,5.8351,5.7868,5.8109,402400.0
2008-03-12 15:00:00,7.23,7.23,7.17,7.17,718000.0,5.8109,5.8109,5.7627,5.7627,718000.0
2008-03-12 15:30:00,7.17,7.17,7.1,7.12,1682800.0,5.7627,5.7627,5.7065,5.7225,1682800.0
2008-03-13 09:30:00,7.04,7.06,6.9,6.99,1000800.0,5.6582,5.6743,5.5457,5.6181,1000800.0
2008-03-13 10:00:00,6.99,7.08,6.96,7.01,710800.0,5.6181,5.6904,5.5939,5.6341,710800.0
2008-03-13 10:30:00,7.01,7.03,6.96,7.02,268000.0,5.6341,5.6502,5.5939,5.6422,268000.0
2008-03-13 11:00:00,7.02,7.17,7.02,7.13,708800.0,5.6422,5.7627,5.6422,5.7306,708800.0
2008-03-13 11:30:00,7.13,7.14,7.09,7.12,256400.0,5.7306,5.7386,5.6984,5.7225,256400.0
2008-03-13 12:00:00,7.12,7.19,7.12,7.13,465600.0,5.7225,5.7788,5.7225,5.7306,465600.0
2008-03-13 12:30:00,7.14,7.21,7.1,7.15,488800.0,5.7386,5.7949,5.7065,5.7466,488800.0
2008-03-13 13:00:00,7.15,7.26,7.13,7.25,579200.0,5.7466,5.8351,5.7306,5.827,579200.0
2008-03-13 13:30:00,7.25,7.28,7.17,7.25,728800.0,5.827,5.8511,5.7627,5.827,728800.0
2008-03-13 14:00:00,7.24,7.27,7.2,7.23,529200.0,5.819,5.8431,5.7868,5.8109,529200.0
2008-03-13 14:30:00,7.23,7.24,7.18,7.24,305200.0,5.8109,5.819,5.7708,5.819,305200.0
2008-03-13 15:00:00,7.24,7.25,7.16,7.21,906400.0,5.819,5.827,5.7547,5.7949,906400.0
2008-03-13 15:30:00,7.22,7.24,7.17,7.23,755600.0,5.8029,5.819,5.7627,5.8109,755600.0
2008-03-14 09:30:00,7.27,7.27,6.93,6.93,1031600.0,5.8431,5.8431,5.5698,5.5698,1031600.0
2008-03-14 10:00:00,6.93,7.13,6.9,7.06,1212800.0,5.5698,5.7306,5.5457,5.6743,1212800.0
2008-03-14 10:30:00,7.05,7.09,6.98,7.05,904800.0,5.6663,5.6984,5.61,5.6663,904800.0
2008-03-14 11:00:00,7.04,7.08,7.02,7.05,528400.0,5.6582,5.6904,5.6422,5.6663,528400.0
2008-03-14 11:30:00,7.05,7.13,7.02,7.05,784400.0,5.6663,5.7306,5.6422,5.6663,784400.0
2008-03-14 12:00:00,7.04,7.14,7.04,7.07,528000.0,5.6582,5.7386,5.6582,5.6823,528000.0
2008-03-14 12:30:00,7.06,7.06,6.98,7.0,1023600.0,5.6743,5.6743,5.61,5.6261,1023600.0
2008-03-14 13:00:00,6.99,7.03,6.97,7.01,444800.0,5.6181,5.6502,5.602,5.6341,444800.0
2008-03-14 13:30:00,7.01,7.05,6.98,6.98,640400.0,5.6341,5.6663,5.61,5.61,640400.0
2008-03-14 14:00:00,6.98,7.01,6.92,6.94,701200.0,5.61,5.6341,5.5618,5.5779,701200.0
2008-03-14 14:30:00,6.93,7.0,6.88,6.96,880400.0,5.5698,5.6261,5.5296,5.5939,880400.0
2008-03-14 15:00:00,6.96,7.14,6.95,7.11,1016000.0,5.5939,5.7386,5.5859,5.7145,1016000.0
2008-03-14 15:30:00,7.11,7.12,7.01,7.04,866000.0,5.7145,5.7225,5.6341,5.6582,866000.0
2008-03-17 09:30:00,6.88,6.96,6.82,6.89,640400.0,5.5296,5.5939,5.4814,5.5377,640400.0
2008-03-17 10:00:00,6.9,7.0,6.9,6.98,653200.0,5.5457,5.6261,5.5457,5.61,653200.0
2008-03-17 10:30:00,6.98,7.0,6.86,6.88,585600.0,5.61,5.6261,5.5136,5.5296,585600.0
2008-03-17 11:00:00,6.88,6.93,6.83,6.86,951600.0,5.5296,5.5698,5.4895,5.5136,951600.0
2008-03-17 11:30:00,6.86,6.87,6.79,6.79,550800.0,5.5136,5.5216,5.4573,5.4573,550800.0
2008-03-17 12:00:00,6.79,6.83,6.77,6.79,500800.0,5.4573,5.4895,5.4412,5.4573,500800.0
2008-03-17 12:30:00,6.79,6.82,6.78,6.81,379600.0,5.4573,5.4814,5.4493,5.4734,379600.0
2008-03-17 13:00:00,6.81,6.81,6.71,6.75,689600.0,5.4734,5.4734,5.393,5.4252,689600.0
2008-03-17 13:30:00,6.75,6.81,6.73,6.81,436400.0,5.4252,5.4734,5.4091,5.4734,436400.0
2008-03-17 14:00:00,6.81,6.85,6.78,6.79,482000.0,5.4734,5.5055,5.4493,5.4573,482000.0
2008-03-17 14:30:00,6.79,6.89,6.77,6.87,647200.0,5.4573,5.5377,5.4412,5.5216,647200.0
2008-03-17 15:00:00,6.88,6.93,6.83,6.87,979200.0,5.5296,5.5698,5.4895,5.5216,979200.0
2008-03-17 15:30:00,6.87,6.93,6.86,6.86,1449200.0,5.5216,5.5698,5.5136,5.5136,1449200.0
2008-03-18 09:30:00,6.9,7.05,6.9,7.0,524000.0,5.5457,5.6663,5.5457,5.6261,524000.0
2008-03-18 10:00:00,7.0,7.0,6.95,6.99,805600.0,5.6261,5.6261,5.5859,5.6181,805600.0
2008-03-18 10:30:00,6.99,7.04,6.99,7.0,616000.0,5.6181,5.6582,5.6181,5.6261,616000.0
2008-03-18 11:00:00,7.0,7.05,7.0,7.04,350000.0,5.6261,5.6663,5.6261,5.6582,350000.0
2008-03-18 11:30:00,7.04,7.08,7.0,7.0,282000.0,5.6582,5.6904,5.6261,5.6261,282000.0
2008-03-18 12:00:00,7.0,7.05,7.0,7.05,320800.0,5.6261,5.6663,5.6261,5.6663,320800.0
2008-03-18 12:30:00,7.05,7.08,7.04,7.08,394800.0,5.6663,5.6904,5.6582,5.6904,394800.0
2008-03-18 13:00:00,7.08,7.09,7.04,7.09,632400.0,5.6904,5.6984,5.6582,5.6984,632400.0
2008-03-18 13:30:00,7.09,7.1,7.07,7.09,191200.0,5.6984,5.7065,5.6823,5.6984,191200.0
2008-03-18 14:00:00,7.09,7.09,6.96,6.98,636000.0,5.6984,5.6984,5.5939,5.61,636000.0
2008-03-18 14:30:00,6.98,7.1,6.92,7.09,682800.0,5.61,5.7065,5.5618,5.6984,682800.0
2008-03-18 15:00:00,7.09,7.12,7.04,7.08,828400.0,5.6984,5.7225,5.6582,5.6904,828400.0
2008-03-18 15:30:00,7.08,7.11,7.06,7.08,1242800.0,5.6904,5.7145,5.6743,5.6904,1242800.0
2008-03-19 09:30:00,7.07,7.09,6.93,6.96,879200.0,5.6823,5.6984,5.5698,5.5939,879200.0
2008-03-19 10:00:00,6.96,7.01,6.88,6.95,757600.0,5.5939,5.6341,5.5296,5.5859,757600.0
2008-03-19 10:30:00,6.95,7.04,6.93,7.01,821200.0,5.5859,5.6582,5.5698,5.6341,821200.0
2008-03-19 11:00:00,7.01,7.14,6.99,7.08,722400.0,5.6341,5.7386,5.6181,5.6904,722400.0
2008-03-19 11:30:00,7.08,7.18,7.07,7.12,729600.0,5.6904,5.7708,5.6823,5.7225,729600.0
2008-03-19 12:00:00,7.12,7.19,7.1,7.12,791200.0,5.7225,5.7788,5.7065,5.7225,791200.0
2008-03-19 12:30:00,7.12,7.13,7.06,7.09,389600.0,5.7225,5.7306,5.6743,5.6984,389600.0
2008-03-19 13:00:00,7.09,7.13,7.06,7.07,306400.0,5.6984,5.7306,5.6743,5.6823,306400.0
2008-03-19 13:30:00,7.07,7.07,7.01,7.03,358400.0,5.6823,5.6823,5.6341,5.6502,358400.0
2008-03-19 14:00:00,7.03,7.06,7.0,7.05,398400.0,5.6502,5.6743,5.6261,5.6663,398400.0
2008-03-19 14:30:00,7.05,7.07,6.98,7.06,436800.0,5.6663,5.6823,5.61,5.6743,436800.0
2008-03-19 15:00:00,7.06,7.1,7.0,7.0,754800.0,5.6743,5.7065,5.6261,5.6261,754800.0
2008-03-19 15:30:00,7.01,7.05,6.97,6.97,1201600.0,5.6341,5.6663,5.602,5.602,1201600.0
2008-03-20 09:30:00,6.96,7.16,6.95,7.14,2240400.0,5.5939,5.7547,5.5859,5.7386,2240400.0
2008-03-20 10:00:00,7.14,7.22,7.07,7.2,809200.0,5.7386,5.8029,5.6823,5.7868,809200.0
2008-03-20 10:30:00,7.2,7.24,7.19,7.23,1108800.0,5.7868,5.819,5.7788,5.8109,1108800.0
2008-03-20 11:00:00,7.22,7.23,7.18,7.19,492000.0,5.8029,5.8109,5.7708,5.7788,492000.0
2008-03-20 11:30:00,7.18,7.19,7.1,7.12,529600.0,5.7708,5.7788,5.7065,5.7225,529600.0
2008-03-20 12:00:00,7.12,7.24,7.11,7.21,758400.0,5.7225,5.819,5.7145,5.7949,758400.0
2008-03-20 12:30:00,7.22,7.24,7.18,7.24,488000.0,5.8029,5.819,5.7708,5.819,488000.0
2008-03-20 13:00:00,7.24,7.35,7.23,7.33,2473200.0,5.819,5.9074,5.8109,5.8913,2473200.0
2008-03-20 13:30:00,7.32,7.34,7.28,7.29,709600.0,5.8833,5.8994,5.8511,5.8592,709600.0
2008-03-20 14:00:00,7.29,7.36,7.28,7.36,609600.0,5.8592,5.9154,5.8511,5.9154,609600.0
2008-03-20 14:30:00,7.36,7.46,7.34,7.45,1248000.0,5.9154,5.9958,5.8994,5.9878,1248000.0
2008-03-20 15:00:00,7.45,7.62,7.45,7.55,2325200.0,5.9878,6.1244,5.9878,6.0681,2325200.0
2008-03-20 15:30:00,7.55,7.78,7.55,7.76,5291200.0,6.0681,6.253,6.0681,6.2369,5291200.0
2008-03-24 09:30:00,7.7,7.76,7.68,7.7,1447600.0,6.1887,6.2369,6.1726,6.1887,1447600.0
2008-03-24 10:00:00,7.71,7.76,7.69,7.71,2390800.0,6.1967,6.2369,6.1807,6.1967,2390800.0
2008-03-24 10:30:00,7.71,7.73,7.67,7.67,1724400.0,6.1967,6.2128,6.1646,6.1646,1724400.0
2008-03-24 11:00:00,7.68,7.69,7.61,7.66,1137600.0,6.1726,6.1807,6.1164,6.1565,1137600.0
2008-03-24 11:30:00,7.66,7.7,7.59,7.6,1160000.0,6.1565,6.1887,6.1003,6.1083,1160000.0
2008-03-24 12:00:00,7.6,7.62,7.59,7.6,647200.0,6.1083,6.1244,6.1003,6.1083,647200.0
2008-03-24 12:30:00,7.6,7.62,7.57,7.61,696000.0,6.1083,6.1244,6.0842,6.1164,696000.0
2008-03-24 13:00:00,7.61,7.62,7.59,7.6,702000.0,6.1164,6.1244,6.1003,6.1083,702000.0
2008-03-24 13:30:00,7.6,7.61,7.55,7.59,690000.0,6.1083,6.1164,6.0681,6.1003,690000.0
2008-03-24 14:00:00,7.59,7.66,7.56,7.66,1049600.0,6.1003,6.1565,6.0762,6.1565,1049600.0
2008-03-24 14:30:00,7.66,7.67,7.61,7.62,957200.0,6.1565,6.1646,6.1164,6.1244,957200.0
2008-03-24 15:00:00,7.62,7.63,7.59,7.6,946800.0,6.1244,6.1324,6.1003,6.1083,946800.0
2008-03-24 15:30:00,7.59,7.64,7.58,7.64,1172800.0,6.1003,6.1405,6.0922,6.1405,1172800.0
2008-03-25 09:30:00,7.64,7.69,7.58,7.62,1298000.0,6.1405,6.1807,6.0922,6.1244,1298000.0
2008-03-25 10:00:00,7.62,7.69,7.59,7.62,940400.0,6.1244,6.1807,6.1003,6.1244,940400.0
2008-03-25 10:30:00,7.63,7.7,7.62,7.66,956000.0,6.1324,6.1887,6.1244,6.1565,956000.0
2008-03-25 11:00:00,7.65,7.72,7.65,7.67,603600.0,6.1485,6.2048,6.1485,6.1646,603600.0
2008-03-25 11:30:00,7.68,7.69,7.63,7.65,473200.0,6.1726,6.1807,6.1324,6.1485,473200.0
2008-03-25 12:00:00,7.65,7.68,7.63,7.68,603600.0,6.1485,6.1726,6.1324,6.1726,603600.0
2008-03-25 12:30:00,7.68,7.68,7.62,7.63,787200.0,6.1726,6.1726,6.1244,6.1324,787200.0
2008-03-25 13:00:00,7.63,7.64,7.6,7.63,462000.0,6.1324,6.1405,6.1083,6.1324,462000.0
2008-03-25 13:30:00,7.63,7.68,7.62,7.66,602400.0,6.1324,6.1726,6.1244,6.1565,602400.0
2008-03-25 14:00:00,7.66,7.67,7.61,7.62,992400.0,6.1565,6.1646,6.1164,6.1244,992400.0
2008-03-25 14:30:00,7.62,7.67,7.61,7.67,757200.0,6.1244,6.1646,6.1164,6.1646,757200.0
2008-03-25 15:00:00,7.67,7.71,7.65,7.7,927600.0,6.1646,6.1967,6.1485,6.1887,927600.0
2008-03-25 15:30:00,7.7,7.71,7.66,7.68,1395200.0,6.1887,6.1967,6.1565,6.1726,1395200.0
2008-03-26 09:30:00,7.62,7.72,7.53,7.58,434800.0,6.1244,6.2048,6.0521,6.0922,434800.0
2008-03-26 10:00:00,7.59,7.63,7.58,7.63,439200.0,6.1003,6.1324,6.0922,6.1324,439200.0
2008-03-26 10:30:00,7.63,7.63,7.54,7.6,352400.0,6.1324,6.1324,6.0601,6.1083,352400.0
2008-03-26 11:00:00,7.6,7.6,7.54,7.56,277200.0,6.1083,6.1083,6.0601,6.0762,277200.0
2008-03-26 11:30:00,7.57,7.59,7.5,7.56,426400.0,6.0842,6.1003,6.028,6.0762,426400.0
2008-03-26 12:00:00,7.55,7.59,7.54,7.58,307200.0,6.0681,6.1003,6.0601,6.0922,307200.0
2008-03-26 12:30:00,7.58,7.6,7.54,7.57,277200.0,6.0922,6.1083,6.0601,6.0842,277200.0
2008-03-26 13:00:00,7.57,7.59,7.55,7.55,450000.0,6.0842,6.1003,6.0681,6.0681,450000.0
2008-03-26 13:30:00,7.55,7.55,7.5,7.54,378400.0,6.0681,6.0681,6.028,6.0601,378400.0
2008-03-26 14:00:00,7.54,7.56,7.51,7.55,395600.0,6.0601,6.0762,6.036,6.0681,395600.0
2008-03-26 14:30:00,7.55,7.59,7.54,7.59,614400.0,6.0681,6.1003,6.0601,6.1003,614400.0
2008-03-26 15:00:00,7.59,7.59,7.51,7.52,1060400.0,6.1003,6.1003,6.036,6.044,1060400.0
2008-03-26 15:30:00,7.52,7.53,7.48,7.51,1811600.0,6.044,6.0521,6.0119,6.036,1811600.0
2008-03-27 09:30:00,7.51,7.61,7.45,7.51,533200.0,6.036,6.1164,5.9878,6.036,533200.0
2008-03-27 10:00:00,7.51,7.55,7.49,7.52,782400.0,6.036,6.0681,6.0199,6.044,782400.0
2008-03-27 10:30:00,7.52,7.53,7.49,7.49,724400.0,6.044,6.0521,6.0199,6.0199,724400.0
2008-03-27 11:00:00,7.49,7.53,7.49,7.5,282000.0,6.0199,6.0521,6.0199,6.028,282000.0
2008-03-27 11:30:00,7.51,7.57,7.51,7.52,565200.0,6.036,6.0842,6.036,6.044,565200.0
2008-03-27 12:00:00,7.52,7.6,7.52,7.59,470000.0,6.044,6.1083,6.044,6.1003,470000.0
2008-03-27 12:30:00,7.59,7.61,7.56,7.56,362000.0,6.1003,6.1164,6.0762,6.0762,362000.0
2008-03-27 13:00:00,7.55,7.61,7.55,7.6,358000.0,6.0681,6.1164,6.0681,6.1083,358000.0
2008-03-27 13:30:00,7.6,7.6,7.53,7.55,308000.0,6.1083,6.1083,6.0521,6.0681,308000.0
2008-03-27 14:00:00,7.55,7.59,7.53,7.57,450000.0,6.0681,6.1003,6.0521,6.0842,450000.0
2008-03-27 14:30:00,7.57,7.6,7.56,7.57,532400.0,6.0842,6.1083,6.0762,6.0842,532400.0
2008-03-27 15:00:00,7.56,7.59,7.54,7.55,488000.0,6.0762,6.1003,6.0601,6.0681,488000.0
2008-03-27 15:30:00,7.55,7.56,7.46,7.48,934000.0,6.0681,6.0762,5.9958,6.0119,934000.0
2008-03-28 09:30:00,7.46,7.46,7.21,7.25,846800.0,5.9958,5.9958,5.7949,5.827,846800.0
2008-03-28 10:00:00,7.24,7.36,7.24,7.33,462000.0,5.819,5.9154,5.819,5.8913,462000.0
2008-03-28 10:30:00,7.33,7.33,7.28,7.29,333600.0,5.8913,5.8913,5.8511,5.8592,333600.0
2008-03-28 11:00:00,7.28,7.31,7.25,7.3,362000.0,5.8511,5.8752,5.827,5.8672,362000.0
2008-03-28 11:30:00,7.3,7.41,7.29,7.41,406400.0,5.8672,5.9556,5.8592,5.9556,406400.0
2008-03-28 12:00:00,7.4,7.4,7.36,7.4,302400.0,5.9476,5.9476,5.9154,5.9476,302400.0
2008-03-28 12:30:00,7.4,7.4,7.35,7.38,303600.0,5.9476,5.9476,5.9074,5.9315,303600.0
2008-03-28 13:00:00,7.38,7.4,7.37,7.4,140000.0,5.9315,5.9476,5.9235,5.9476,140000.0
2008-03-28 13:30:00,7.4,7.4,7.34,7.36,274800.0,5.9476,5.9476,5.8994,5.9154,274800.0
2008-03-28 14:00:00,7.36,7.37,7.33,7.35,249600.0,5.9154,5.9235,5.8913,5.9074,249600.0
2008-03-28 14:30:00,7.35,7.36,7.32,7.35,225600.0,5.9074,5.9154,5.8833,5.9074,225600.0
2008-03-28 15:00:00,7.35,7.35,7.28,7.32,440800.0,5.9074,5.9074,5.8511,5.8833,440800.0
2008-03-28 15:30:00,7.31,7.32,7.27,7.29,747600.0,5.8752,5.8833,5.8431,5.8592,747600.0
2008-03-31 09:30:00,7.27,7.42,7.26,7.41,330000.0,5.8431,5.9637,5.8351,5.9556,330000.0
2008-03-31 10:00:00,7.4,7.4,7.28,7.29,278400.0,5.9476,5.9476,5.8511,5.8592,278400.0
2008-03-31 10:30:00,7.29,7.38,7.29,7.38,226800.0,5.8592,5.9315,5.8592,5.9315,226800.0
2008-03-31 11:00:00,7.37,7.38,7.33,7.37,195600.0,5.9235,5.9315,5.8913,5.9235,195600.0
2008-03-31 11:30:00,7.37,7.46,7.36,7.45,270000.0,5.9235,5.9958,5.9154,5.9878,270000.0
2008-03-31 12:00:00,7.45,7.46,7.43,7.46,136400.0,5.9878,5.9958,5.9717,5.9958,136400.0
2008-03-31 12:30:00,7.46,7.5,7.45,7.5,151600.0,5.9958,6.028,5.9878,6.028,151600.0
2008-03-31 13:00:00,7.5,7.5,7.48,7.48,179200.0,6.028,6.028,6.0119,6.0119,179200.0
2008-03-31 13:30:00,7.48,7.5,7.45,7.47,256000.0,6.0119,6.028,5.9878,6.0038,256000.0
2008-03-31 14:00:00,7.47,7.47,7.44,7.47,226800.0,6.0038,6.0038,5.9797,6.0038,226800.0
2008-03-31 14:30:00,7.47,7.48,7.42,7.44,444400.0,6.0038,6.0119,5.9637,5.9797,444400.0
2008-03-31 15:00:00,7.44,7.47,7.41,7.44,558800.0,5.9797,6.0038,5.9556,5.9797,558800.0
2008-03-31 15:30:00,7.44,7.5,7.43,7.5,1208000.0,5.9797,6.028,5.9717,6.028,1208000.0
2008-04-01 09:30:00,7.6,7.65,7.56,7.63,856000.0,6.1083,6.1485,6.0762,6.1324,856000.0
2008-04-01 10:00:00,7.64,7.66,7.59,7.63,523200.0,6.1405,6.1565,6.1003,6.1324,523200.0
2008-04-01 10:30:00,7.63,7.67,7.6,7.66,688000.0,6.1324,6.1646,6.1083,6.1565,688000.0
2008-04-01 11:00:00,7.66,7.68,7.63,7.66,433200.0,6.1565,6.1726,6.1324,6.1565,433200.0
2008-04-01 11:30:00,7.66,7.68,7.65,7.67,291200.0,6.1565,6.1726,6.1485,6.1646,291200.0
2008-04-01 12:00:00,7.67,7.74,7.66,7.7,588800.0,6.1646,6.2208,6.1565,6.1887,588800.0
2008-04-01 12:30:00,7.7,7.72,7.67,7.68,395200.0,6.1887,6.2048,6.1646,6.1726,395200.0
2008-04-01 13:00:00,7.68,7.71,7.67,7.71,304000.0,6.1726,6.1967,6.1646,6.1967,304000.0
2008-04-01 13:30:00,7.71,7.72,7.66,7.67,302400.0,6.1967,6.2048,6.1565,6.1646,302400.0
2008-04-01 14:00:00,7.67,7.73,7.66,7.68,330400.0,6.1646,6.2128,6.1565,6.1726,330400.0
2008-04-01 14:30:00,7.68,7.77,7.68,7.73,384400.0,6.1726,6.245,6.1726,6.2128,384400.0
2008-04-01 15:00:00,7.73,7.76,7.71,7.76,515600.0,6.2128,6.2369,6.1967,6.2369,515600.0
2008-04-01 15:30:00,7.76,7.78,7.72,7.77,1237200.0,6.2369,6.253,6.2048,6.245,1237200.0
2008-04-02 09:30:00,7.75,7.85,7.73,7.81,651200.0,6.2289,6.3093,6.2128,6.2771,651200.0
2008-04-02 10:00:00,7.8,7.91,7.73,7.87,708800.0,6.2691,6.3575,6.2128,6.3253,708800.0
2008-04-02 10:30:00,7.88,7.93,7.87,7.9,712400.0,6.3334,6.3736,6.3253,6.3494,712400.0
2008-04-02 11:00:00,7.9,7.91,7.85,7.86,310000.0,6.3494,6.3575,6.3093,6.3173,310000.0
2008-04-02 11:30:00,7.85,7.88,7.83,7.85,312000.0,6.3093,6.3334,6.2932,6.3093,312000.0
2008-04-02 12:00:00,7.86,7.87,7.79,7.8,405600.0,6.3173,6.3253,6.261,6.2691,405600.0
2008-04-02 12:30:00,7.81,7.82,7.77,7.79,323600.0,6.2771,6.2851,6.245,6.261,323600.0
2008-04-02 13:00:00,7.79,7.81,7.73,7.77,439600.0,6.261,6.2771,6.2128,6.245,439600.0
2008-04-02 13:30:00,7.76,7.8,7.75,7.77,348800.0,6.2369,6.2691,6.2289,6.245,348800.0
2008-04-02 14:00:00,7.77,7.81,7.73,7.74,373200.0,6.245,6.2771,6.2128,6.2208,373200.0
2008-04-02 14:30:00,7.74,7.77,7.72,7.73,428000.0,6.2208,6.245,6.2048,6.2128,428000.0
2008-04-02 15:00:00,7.73,7.75,7.69,7.74,658000.0,6.2128,6.2289,6.1807,6.2208,658000.0
2008-04-02 15:30:00,7.74,7.76,7.71,7.75,686400.0,6.2208,6.2369,6.1967,6.2289,686400.0
2008-04-03 09:30:00,7.7,7.78,7.65,7.72,478800.0,6.1887,6.253,6.1485,6.2048,478800.0
2008-04-03 10:00:00,7.73,7.78,7.73,7.76,448400.0,6.2128,6.253,6.2128,6.2369,448400.0
2008-04-03 10:30:00,7.76,7.77,7.7,7.7,661200.0,6.2369,6.245,6.1887,6.1887,661200.0
2008-04-03 11:00:00,7.7,7.73,7.68,7.72,410800.0,6.1887,6.2128,6.1726,6.2048,410800.0
2008-04-03 11:30:00,7.72,7.74,7.7,7.72,228000.0,6.2048,6.2208,6.1887,6.2048,228000.0
2008-04-03 12:00:00,7.72,7.75,7.71,7.75,156000.0,6.2048,6.2289,6.1967,6.2289,156000.0
2008-04-03 12:30:00,7.75,7.81,7.74,7.78,432800.0,6.2289,6.2771,6.2208,6.253,432800.0
2008-04-03 13:00:00,7.78,7.78,7.74,7.74,206000.0,6.253,6.253,6.2208,6.2208,206000.0
2008-04-03 13:30:00,7.75,7.79,7.74,7.74,371600.0,6.2289,6.261,6.2208,6.2208,371600.0
2008-04-03 14:00:00,7.74,7.78,7.73,7.78,450000.0,6.2208,6.253,6.2128,6.253,450000.0
2008-04-03 14:30:00,7.77,7.81,7.75,7.81,330400.0,6.245,6.2771,6.2289,6.2771,330400.0
2008-04-03 15:00:00,7.8,7.81,7.76,7.78,328400.0,6.2691,6.2771,6.2369,6.253,328400.0
2008-04-03 15:30:00,7.78,7.81,7.76,7.79,934000.0,6.253,6.2771,6.2369,6.261,934000.0
2008-04-04 09:30:00,7.79,7.8,7.66,7.76,453600.0,6.261,6.2691,6.1565,6.2369,453600.0
2008-04-04 10:00:00,7.76,7.79,7.71,7.78,796400.0,6.2369,6.261,6.1967,6.253,796400.0
2008-04-04 10:30:00,7.79,7.82,7.74,7.81,862400.0,6.261,6.2851,6.2208,6.2771,862400.0
2008-04-04 11:00:00,7.81,7.86,7.79,7.82,342800.0,6.2771,6.3173,6.261,6.2851,342800.0
2008-04-04 11:30:00,7.82,7.85,7.77,7.78,245600.0,6.2851,6.3093,6.245,6.253,245600.0
2008-04-04 12:00:00,7.78,7.84,7.78,7.82,273600.0,6.253,6.3012,6.253,6.2851,273600.0
2008-04-04 12:30:00,7.82,7.86,7.82,7.84,302800.0,6.2851,6.3173,6.2851,6.3012,302800.0
2008-04-04 13:00:00,7.84,7.9,7.84,7.89,1516800.0,6.3012,6.3494,6.3012,6.3414,1516800.0
2008-04-04 13:30:00,7.89,7.91,7.88,7.9,502400.0,6.3414,6.3575,6.3334,6.3494,502400.0
2008-04-04 14:00:00,7.9,7.91,7.87,7.88,454800.0,6.3494,6.3575,6.3253,6.3334,454800.0
2008-04-04 14:30:00,7.88,7.91,7.86,7.89,501600.0,6.3334,6.3575,6.3173,6.3414,501600.0
2008-04-04 15:00:00,7.89,7.91,7.86,7.9,1431200.0,6.3414,6.3575,6.3173,6.3494,1431200.0
2008-04-04 15:30:00,7.9,7.9,7.83,7.85,1496400.0,6.3494,6.3494,6.2932,6.3093,1496400.0
2008-04-07 09:30:00,7.88,7.91,7.74,7.75,422800.0,6.3334,6.3575,6.2208,6.2289,422800.0
2008-04-07 10:00:00,7.75,7.76,7.69,7.71,525600.0,6.2289,6.2369,6.1807,6.1967,525600.0
2008-04-07 10:30:00,7.71,7.78,7.69,7.76,462800.0,6.1967,6.253,6.1807,6.2369,462800.0
2008-04-07 11:00:00,7.76,7.77,7.7,7.73,404400.0,6.2369,6.245,6.1887,6.2128,404400.0
2008-04-07 11:30:00,7.73,7.76,7.65,7.65,316400.0,6.2128,6.2369,6.1485,6.1485,316400.0
2008-04-07 12:00:00,7.65,7.72,7.65,7.72,303200.0,6.1485,6.2048,6.1485,6.2048,303200.0
2008-04-07 12:30:00,7.73,7.76,7.71,7.73,158400.0,6.2128,6.2369,6.1967,6.2128,158400.0
2008-04-07 13:00:00,7.73,7.74,7.72,7.74,125600.0,6.2128,6.2208,6.2048,6.2208,125600.0
2008-04-07 13:30:00,7.74,7.75,7.68,7.69,236000.0,6.2208,6.2289,6.1726,6.1807,236000.0
2008-04-07 14:00:00,7.69,7.71,7.67,7.68,327600.0,6.1807,6.1967,6.1646,6.1726,327600.0
2008-04-07 14:30:00,7.68,7.7,7.66,7.67,557600.0,6.1726,6.1887,6.1565,6.1646,557600.0
2008-04-07 15:00:00,7.67,7.68,7.61,7.64,873200.0,6.1646,6.1726,6.1164,6.1405,873200.0
2008-04-07 15:30:00,7.64,7.66,7.6,7.66,865600.0,6.1405,6.1565,6.1083,6.1565,865600.0
2008-04-08 09:30:00,7.59,7.64,7.58,7.6,383200.0,6.1003,6.1405,6.0922,6.1083,383200.0
2008-04-08 10:00:00,7.6,7.61,7.56,7.6,320000.0,6.1083,6.1164,6.0762,6.1083,320000.0
2008-04-08 10:30:00,7.61,7.64,7.58,7.62,246400.0,6.1164,6.1405,6.0922,6.1244,246400.0
2008-04-08 11:00:00,7.62,7.62,7.59,7.6,151600.0,6.1244,6.1244,6.1003,6.1083,151600.0
2008-04-08 11:30:00,7.6,7.64,7.6,7.63,338000.0,6.1083,6.1405,6.1083,6.1324,338000.0
2008-04-08 12:00:00,7.63,7.63,7.58,7.58,351200.0,6.1324,6.1324,6.0922,6.0922,351200.0
2008-04-08 12:30:00,7.58,7.58,7.55,7.57,191600.0,6.0922,6.0922,6.0681,6.0842,191600.0
2008-04-08 13:00:00,7.57,7.57,7.53,7.53,122400.0,6.0842,6.0842,6.0521,6.0521,122400.0
2008-04-08 13:30:00,7.53,7.56,7.52,7.54,128000.0,6.0521,6.0762,6.044,6.0601,128000.0
2008-04-08 14:00:00,7.54,7.56,7.5,7.56,465600.0,6.0601,6.0762,6.028,6.0762,465600.0
2008-04-08 14:30:00,7.56,7.56,7.52,7.55,320400.0,6.0762,6.0762,6.044,6.0681,320400.0
2008-04-08 15:00:00,7.54,7.56,7.53,7.55,301200.0,6.0601,6.0762,6.0521,6.0681,301200.0
2008-04-08 15:30:00,7.56,7.58,7.54,7.58,758400.0,6.0762,6.0922,6.0601,6.0922,758400.0
2008-04-09 09:30:00,7.59,7.61,7.48,7.5,241600.0,6.1003,6.1164,6.0119,6.028,241600.0
2008-04-09 10:00:00,7.51,7.51,7.43,7.44,843200.0,6.036,6.036,5.9717,5.9797,843200.0
2008-04-09 10:30:00,7.44,7.44,7.34,7.35,696400.0,5.9797,5.9797,5.8994,5.9074,696400.0
2008-04-09 11:00:00,7.35,7.35,7.27,7.27,573200.0,5.9074,5.9074,5.8431,5.8431,573200.0
2008-04-09 11:30:00,7.28,7.35,7.27,7.35,486400.0,5.8511,5.9074,5.8431,5.9074,486400.0
2008-04-09 12:00:00,7.34,7.37,7.34,7.37,524400.0,5.8994,5.9235,5.8994,5.9235,524400.0
2008-04-09 12:30:00,7.37,7.37,7.31,7.31,217200.0,5.9235,5.9235,5.8752,5.8752,217200.0
2008-04-09 13:00:00,7.31,7.33,7.29,7.33,248800.0,5.8752,5.8913,5.8592,5.8913,248800.0
2008-04-09 13:30:00,7.33,7.41,7.32,7.41,614400.0,5.8913,5.9556,5.8833,5.9556,614400.0
2008-04-09 14:00:00,7.41,7.45,7.39,7.42,1517600.0,5.9556,5.9878,5.9395,5.9637,1517600.0
2008-04-09 14:30:00,7.43,7.45,7.4,7.41,1098400.0,5.9717,5.9878,5.9476,5.9556,1098400.0
2008-04-09 15:00:00,7.41,7.42,7.39,7.42,1223200.0,5.9556,5.9637,5.9395,5.9637,1223200.0
2008-04-09 15:30:00,7.42,7.46,7.41,7.43,1618000.0,5.9637,5.9958,5.9556,5.9717,1618000.0
2008-04-10 09:30:00,7.93,7.94,7.63,7.75,3308000.0,6.3736,6.3816,6.1324,6.2289,3308000.0
2008-04-10 10:00:00,7.75,7.9,7.75,7.88,2309200.0,6.2289,6.3494,6.2289,6.3334,2309200.0
2008-04-10 10:30:00,7.88,7.94,7.84,7.94,1650000.0,6.3334,6.3816,6.3012,6.3816,1650000.0
2008-04-10 11:00:00,7.93,8.0,7.93,7.99,1204000.0,6.3736,6.4298,6.3736,6.4218,1204000.0
2008-04-10 11:30:00,8.0,8.06,8.0,8.03,1511600.0,6.4298,6.478,6.4298,6.4539,1511600.0
2008-04-10 12:00:00,8.03,8.03,7.91,7.93,1020000.0,6.4539,6.4539,6.3575,6.3736,1020000.0
2008-04-10 12:30:00,7.93,7.98,7.92,7.94,879600.0,6.3736,6.4137,6.3655,6.3816,879600.0
2008-04-10 13:00:00,7.94,8.0,7.94,7.97,513200.0,6.3816,6.4298,6.3816,6.4057,513200.0
2008-04-10 13:30:00,7.97,7.97,7.94,7.95,583200.0,6.4057,6.4057,6.3816,6.3896,583200.0
2008-04-10 14:00:00,7.94,7.95,7.93,7.93,908400.0,6.3816,6.3896,6.3736,6.3736,908400.0
2008-04-10 14:30:00,7.93,7.94,7.93,7.93,819200.0,6.3736,6.3816,6.3736,6.3736,819200.0
2008-04-10 15:00:00,7.93,7.95,7.93,7.94,1263600.0,6.3736,6.3896,6.3736,6.3816,1263600.0
2008-04-10 15:30:00,7.94,7.94,7.88,7.88,2659200.0,6.3816,6.3816,6.3334,6.3334,2659200.0
2008-04-11 09:30:00,7.93,7.95,7.88,7.9,1661600.0,6.3736,6.3896,6.3334,6.3494,1661600.0
2008-04-11 10:00:00,7.9,7.92,7.84,7.91,1264400.0,6.3494,6.3655,6.3012,6.3575,1264400.0
2008-04-11 10:30:00,7.91,7.92,7.88,7.9,1264800.0,6.3575,6.3655,6.3334,6.3494,1264800.0
2008-04-11 11:00:00,7.9,7.92,7.87,7.91,810800.0,6.3494,6.3655,6.3253,6.3575,810800.0
2008-04-11 11:30:00,7.91,7.92,7.9,7.91,572400.0,6.3575,6.3655,6.3494,6.3575,572400.0
2008-04-11 12:00:00,7.91,7.91,7.87,7.87,586400.0,6.3575,6.3575,6.3253,6.3253,586400.0
2008-04-11 12:30:00,7.87,7.92,7.87,7.91,513200.0,6.3253,6.3655,6.3253,6.3575,513200.0
2008-04-11 13:00:00,7.91,7.94,7.9,7.93,850400.0,6.3575,6.3816,6.3494,6.3736,850400.0
2008-04-11 13:30:00,7.93,7.96,7.93,7.96,800400.0,6.3736,6.3977,6.3736,6.3977,800400.0
2008-04-11 14:00:00,7.96,7.96,7.92,7.92,1059600.0,6.3977,6.3977,6.3655,6.3655,1059600.0
2008-04-11 14:30:00,7.92,7.92,7.87,7.87,1258800.0,6.3655,6.3655,6.3253,6.3253,1258800.0
2008-04-11 15:00:00,7.88,7.88,7.83,7.86,1648400.0,6.3334,6.3334,6.2932,6.3173,1648400.0
2008-04-11 15:30:00,7.86,7.86,7.81,7.83,1665200.0,6.3173,6.3173,6.2771,6.2932,1665200.0
2008-04-14 09:30:00,7.8,7.92,7.8,7.91,550400.0,6.2691,6.3655,6.2691,6.3575,550400.0
2008-04-14 10:00:00,7.91,7.99,7.91,7.98,657600.0,6.3575,6.4218,6.3575,6.4137,657600.0
2008-04-14 10:30:00,7.98,8.03,7.98,8.03,828000.0,6.4137,6.4539,6.4137,6.4539,828000.0
2008-04-14 11:00:00,8.03,8.04,7.97,7.98,534800.0,6.4539,6.462,6.4057,6.4137,534800.0
2008-04-14 11:30:00,7.98,8.01,7.95,7.99,572800.0,6.4137,6.4379,6.3896,6.4218,572800.0
2008-04-14 12:00:00,7.99,8.0,7.97,7.99,414400.0,6.4218,6.4298,6.4057,6.4218,414400.0
2008-04-14 12:30:00,7.99,8.03,7.98,8.02,752800.0,6.4218,6.4539,6.4137,6.4459,752800.0
2008-04-14 13:00:00,8.02,8.03,7.99,8.01,658400.0,6.4459,6.4539,6.4218,6.4379,658400.0
2008-04-14 13:30:00,8.01,8.01,7.98,7.99,417200.0,6.4379,6.4379,6.4137,6.4218,417200.0
2008-04-14 14:00:00,7.99,7.99,7.95,7.96,549600.0,6.4218,6.4218,6.3896,6.3977,549600.0
2008-04-14 14:30:00,7.96,7.98,7.96,7.97,303200.0,6.3977,6.4137,6.3977,6.4057,303200.0
2008-04-14 15:00:00,7.97,7.98,7.96,7.97,475600.0,6.4057,6.4137,6.3977,6.4057,475600.0
2008-04-14 15:30:00,7.98,8.0,7.97,7.99,1000400.0,6.4137,6.4298,6.4057,6.4218,1000400.0
2008-04-15 09:30:00,8.12,8.12,8.01,8.01,871600.0,6.5263,6.5263,6.4379,6.4379,871600.0
2008-04-15 10:00:00,8.01,8.04,7.96,7.97,701200.0,6.4379,6.462,6.3977,6.4057,701200.0
2008-04-15 10:30:00,7.97,8.04,7.97,8.0,589600.0,6.4057,6.462,6.4057,6.4298,589600.0
2008-04-15 11:00:00,8.0,8.01,7.96,7.98,334800.0,6.4298,6.4379,6.3977,6.4137,334800.0
2008-04-15 11:30:00,7.97,7.97,7.93,7.96,288000.0,6.4057,6.4057,6.3736,6.3977,288000.0
2008-04-15 12:00:00,7.96,7.96,7.93,7.95,323200.0,6.3977,6.3977,6.3736,6.3896,323200.0
2008-04-15 12:30:00,7.96,7.98,7.94,7.98,253200.0,6.3977,6.4137,6.3816,6.4137,253200.0
2008-04-15 13:00:00,7.97,8.01,7.97,8.01,334400.0,6.4057,6.4379,6.4057,6.4379,334400.0
2008-04-15 13:30:00,8.01,8.04,8.0,8.02,356400.0,6.4379,6.462,6.4298,6.4459,356400.0
2008-04-15 14:00:00,8.02,8.02,7.98,7.99,320000.0,6.4459,6.4459,6.4137,6.4218,320000.0
2008-04-15 14:30:00,7.99,8.0,7.96,7.97,405200.0,6.4218,6.4298,6.3977,6.4057,405200.0
2008-04-15 15:00:00,7.97,8.02,7.97,8.01,413600.0,6.4057,6.4459,6.4057,6.4379,413600.0
2008-04-15 15:30:00,8.01,8.02,7.96,8.0,757200.0,6.4379,6.4459,6.3977,6.4298,757200.0
2008-04-16 09:30:00,8.01,8.13,8.01,8.1,625200.0,6.4379,6.5343,6.4379,6.5102,625200.0
2008-04-16 10:00:00,8.1,8.23,8.1,8.22,1100400.0,6.5102,6.6147,6.5102,6.6066,1100400.0
2008-04-16 10:30:00,8.23,8.26,8.16,8.19,2214000.0,6.6147,6.6388,6.5584,6.5825,2214000.0
2008-04-16 11:00:00,8.19,8.19,8.16,8.19,623600.0,6.5825,6.5825,6.5584,6.5825,623600.0
2008-04-16 11:30:00,8.19,8.24,8.19,8.21,530000.0,6.5825,6.6227,6.5825,6.5986,530000.0
2008-04-16 12:00:00,8.21,8.23,8.2,8.23,449600.0,6.5986,6.6147,6.5906,6.6147,449600.0
2008-04-16 12:30:00,8.23,8.27,8.22,8.26,1074800.0,6.6147,6.6468,6.6066,6.6388,1074800.0
2008-04-16 13:00:00,8.26,8.27,8.24,8.24,910400.0,6.6388,6.6468,6.6227,6.6227,910400.0
2008-04-16 13:30:00,8.24,8.24,8.19,8.2,861200.0,6.6227,6.6227,6.5825,6.5906,861200.0
2008-04-16 14:00:00,8.21,8.24,8.2,8.22,1172400.0,6.5986,6.6227,6.5906,6.6066,1172400.0
2008-04-16 14:30:00,8.22,8.26,8.22,8.25,1513200.0,6.6066,6.6388,6.6066,6.6307,1513200.0
2008-04-16 15:00:00,8.25,8.26,8.24,8.24,1327600.0,6.6307,6.6388,6.6227,6.6227,1327600.0
2008-04-16 15:30:00,8.24,8.27,8.22,8.27,1904800.0,6.6227,6.6468,6.6066,6.6468,1904800.0
2008-04-17 09:30:00,8.24,8.27,8.18,8.22,1436000.0,6.6227,6.6468,6.5745,6.6066,1436000.0
2008-04-17 10:00:00,8.22,8.26,8.19,8.25,978400.0,6.6066,6.6388,6.5825,6.6307,978400.0
2008-04-17 10:30:00,8.25,8.29,8.24,8.28,3518400.0,6.6307,6.6629,6.6227,6.6549,3518400.0
2008-04-17 11:00:00,8.27,8.27,8.2,8.21,616000.0,6.6468,6.6468,6.5906,6.5986,616000.0
2008-04-17 11:30:00,8.21,8.22,8.17,8.17,293600.0,6.5986,6.6066,6.5664,6.5664,293600.0
2008-04-17 12:00:00,8.17,8.2,8.16,8.17,219600.0,6.5664,6.5906,6.5584,6.5664,219600.0
2008-04-17 12:30:00,8.17,8.19,8.15,8.18,159600.0,6.5664,6.5825,6.5504,6.5745,159600.0
2008-04-17 13:00:00,8.18,8.19,8.16,8.18,239200.0,6.5745,6.5825,6.5584,6.5745,239200.0
2008-04-17 13:30:00,8.19,8.2,8.17,8.17,222400.0,6.5825,6.5906,6.5664,6.5664,222400.0
2008-04-17 14:00:00,8.17,8.18,8.15,8.16,276400.0,6.5664,6.5745,6.5504,6.5584,276400.0
2008-04-17 14:30:00,8.17,8.18,8.14,8.16,371600.0,6.5664,6.5745,6.5423,6.5584,371600.0
2008-04-17 15:00:00,8.16,8.19,8.15,8.17,373600.0,6.5584,6.5825,6.5504,6.5664,373600.0
2008-04-17 15:30:00,8.17,8.22,8.16,8.17,837600.0,6.5664,6.6066,6.5584,6.5664,837600.0
2008-04-18 09:30:00,8.44,8.46,8.34,8.37,3716000.0,6.7835,6.7995,6.7031,6.7272,3716000.0
2008-04-18 10:00:00,8.37,8.43,8.36,8.38,1179200.0,6.7272,6.7754,6.7192,6.7352,1179200.0
2008-04-18 10:30:00,8.38,8.44,8.36,8.37,813600.0,6.7352,6.7835,6.7192,6.7272,813600.0
2008-04-18 11:00:00,8.37,8.43,8.36,8.43,889200.0,6.7272,6.7754,6.7192,6.7754,889200.0
2008-04-18 11:30:00,8.42,8.46,8.42,8.44,747200.0,6.7674,6.7995,6.7674,6.7835,747200.0
2008-04-18 12:00:00,8.44,8.45,8.42,8.42,607600.0,6.7835,6.7915,6.7674,6.7674,607600.0
2008-04-18 12:30:00,8.42,8.43,8.42,8.42,263600.0,6.7674,6.7754,6.7674,6.7674,263600.0
2008-04-18 13:00:00,8.42,8.44,8.39,8.43,446800.0,6.7674,6.7835,6.7433,6.7754,446800.0
2008-04-18 13:30:00,8.43,8.43,8.37,8.39,850800.0,6.7754,6.7754,6.7272,6.7433,850800.0
2008-04-18 14:00:00,8.39,8.4,8.31,8.32,734800.0,6.7433,6.7513,6.679,6.687,734800.0
2008-04-18 14:30:00,8.32,8.39,8.32,8.36,457200.0,6.687,6.7433,6.687,6.7192,457200.0
2008-04-18 15:00:00,8.36,8.37,8.29,8.36,1463200.0,6.7192,6.7272,6.6629,6.7192,1463200.0
2008-04-18 15:30:00,8.36,8.37,8.3,8.36,1714400.0,6.7192,6.7272,6.6709,6.7192,1714400.0
2008-04-21 09:30:00,8.39,8.42,8.34,8.42,505200.0,6.7433,6.7674,6.7031,6.7674,505200.0
2008-04-21 10:00:00,8.42,8.45,8.38,8.41,555600.0,6.7674,6.7915,6.7352,6.7593,555600.0
2008-04-21 10:30:00,8.42,8.45,8.41,8.44,483200.0,6.7674,6.7915,6.7593,6.7835,483200.0
2008-04-21 11:00:00,8.44,8.44,8.4,8.43,422800.0,6.7835,6.7835,6.7513,6.7754,422800.0
2008-04-21 11:30:00,8.43,8.43,8.4,8.42,274000.0,6.7754,6.7754,6.7513,6.7674,274000.0
2008-04-21 12:00:00,8.42,8.45,8.42,8.45,298800.0,6.7674,6.7915,6.7674,6.7915,298800.0
2008-04-21 12:30:00,8.45,8.45,8.37,8.38,428000.0,6.7915,6.7915,6.7272,6.7352,428000.0
2008-04-21 13:00:00,8.38,8.42,8.38,8.4,452400.0,6.7352,6.7674,6.7352,6.7513,452400.0
2008-04-21 13:30:00,8.4,8.4,8.37,8.38,530400.0,6.7513,6.7513,6.7272,6.7352,530400.0
2008-04-21 14:00:00,8.38,8.4,8.38,8.39,364400.0,6.7352,6.7513,6.7352,6.7433,364400.0
2008-04-21 14:30:00,8.38,8.41,8.38,8.4,982400.0,6.7352,6.7593,6.7352,6.7513,982400.0
2008-04-21 15:00:00,8.4,8.42,8.4,8.4,734000.0,6.7513,6.7674,6.7513,6.7513,734000.0
2008-04-21 15:30:00,8.4,8.43,8.37,8.42,1646400.0,6.7513,6.7754,6.7272,6.7674,1646400.0
2008-04-22 09:30:00,8.38,8.43,8.19,8.24,598000.0,6.7352,6.7754,6.5825,6.6227,598000.0
2008-04-22 10:00:00,8.24,8.31,8.24,8.26,464000.0,6.6227,6.679,6.6227,6.6388,464000.0
2008-04-22 10:30:00,8.25,8.29,8.22,8.28,383600.0,6.6307,6.6629,6.6066,6.6549,383600.0
2008-04-22 11:00:00,8.29,8.32,8.28,8.29,270000.0,6.6629,6.687,6.6549,6.6629,270000.0
2008-04-22 11:30:00,8.3,8.33,8.22,8.24,583200.0,6.6709,6.695,6.6066,6.6227,583200.0
2008-04-22 12:00:00,8.24,8.28,8.22,8.26,440000.0,6.6227,6.6549,6.6066,6.6388,440000.0
2008-04-22 12:30:00,8.26,8.28,8.22,8.24,470000.0,6.6388,6.6549,6.6066,6.6227,470000.0
2008-04-22 13:00:00,8.24,8.26,8.24,8.25,408800.0,6.6227,6.6388,6.6227,6.6307,408800.0
2008-04-22 13:30:00,8.25,8.27,8.22,8.27,537200.0,6.6307,6.6468,6.6066,6.6468,537200.0
2008-04-22 14:00:00,8.27,8.29,8.25,8.28,561600.0,6.6468,6.6629,6.6307,6.6549,561600.0
2008-04-22 14:30:00,8.28,8.28,8.22,8.24,422800.0,6.6549,6.6549,6.6066,6.6227,422800.0
2008-04-22 15:00:00,8.24,8.25,8.21,8.22,625200.0,6.6227,6.6307,6.5986,6.6066,625200.0
2008-04-22 15:30:00,8.22,8.24,8.2,8.21,1455200.0,6.6066,6.6227,6.5906,6.5986,1455200.0
2008-04-23 09:30:00,8.24,8.27,8.18,8.23,527200.0,6.6227,6.6468,6.5745,6.6147,527200.0
2008-04-23 10:00:00,8.22,8.29,8.22,8.28,806800.0,6.6066,6.6629,6.6066,6.6549,806800.0
2008-04-23 10:30:00,8.28,8.35,8.28,8.33,960800.0,6.6549,6.7111,6.6549,6.695,960800.0
2008-04-23 11:00:00,8.32,8.33,8.25,8.28,839600.0,6.687,6.695,6.6307,6.6549,839600.0
2008-04-23 11:30:00,8.27,8.31,8.27,8.28,368400.0,6.6468,6.679,6.6468,6.6549,368400.0
2008-04-23 12:00:00,8.28,8.28,8.21,8.21,320000.0,6.6549,6.6549,6.5986,6.5986,320000.0
2008-04-23 12:30:00,8.21,8.22,8.16,8.22,288400.0,6.5986,6.6066,6.5584,6.6066,288400.0
2008-04-23 13:00:00,8.22,8.24,8.21,8.24,225200.0,6.6066,6.6227,6.5986,6.6227,225200.0
2008-04-23 13:30:00,8.24,8.25,8.22,8.22,277200.0,6.6227,6.6307,6.6066,6.6066,277200.0
2008-04-23 14:00:00,8.22,8.24,8.21,8.22,281200.0,6.6066,6.6227,6.5986,6.6066,281200.0
2008-04-23 14:30:00,8.22,8.25,8.22,8.24,444400.0,6.6066,6.6307,6.6066,6.6227,444400.0
2008-04-23 15:00:00,8.24,8.27,8.24,8.24,982000.0,6.6227,6.6468,6.6227,6.6227,982000.0
2008-04-23 15:30:00,8.24,8.31,8.24,8.31,1415200.0,6.6227,6.679,6.6227,6.679,1415200.0
2008-04-24 09:30:00,8.32,8.44,8.31,8.34,523600.0,6.687,6.7835,6.679,6.7031,523600.0
2008-04-24 10:00:00,8.34,8.35,8.29,8.32,312400.0,6.7031,6.7111,6.6629,6.687,312400.0
2008-04-24 10:30:00,8.32,8.33,8.28,8.31,508000.0,6.687,6.695,6.6549,6.679,508000.0
2008-04-24 11:00:00,8.31,8.35,8.3,8.35,239600.0,6.679,6.7111,6.6709,6.7111,239600.0
2008-04-24 11:30:00,8.35,8.4,8.34,8.35,478400.0,6.7111,6.7513,6.7031,6.7111,478400.0
2008-04-24 12:00:00,8.35,8.41,8.34,8.4,428400.0,6.7111,6.7593,6.7031,6.7513,428400.0
2008-04-24 12:30:00,8.39,8.45,8.39,8.41,520000.0,6.7433,6.7915,6.7433,6.7593,520000.0
2008-04-24 13:00:00,8.41,8.42,8.38,8.4,349600.0,6.7593,6.7674,6.7352,6.7513,349600.0
2008-04-24 13:30:00,8.4,8.42,8.4,8.41,368400.0,6.7513,6.7674,6.7513,6.7593,368400.0
2008-04-24 14:00:00,8.41,8.44,8.4,8.42,684800.0,6.7593,6.7835,6.7513,6.7674,684800.0
2008-04-24 14:30:00,8.42,8.46,8.41,8.45,726800.0,6.7674,6.7995,6.7593,6.7915,726800.0
2008-04-24 15:00:00,8.45,8.48,8.4,8.43,1259200.0,6.7915,6.8156,6.7513,6.7754,1259200.0
2008-04-24 15:30:00,8.43,8.46,8.4,8.42,1244800.0,6.7754,6.7995,6.7513,6.7674,1244800.0
2008-04-25 09:30:00,8.42,8.62,8.42,8.5,880400.0,6.7674,6.9281,6.7674,6.8317,880400.0
2008-04-25 10:00:00,8.5,8.55,8.48,8.51,801600.0,6.8317,6.8719,6.8156,6.8397,801600.0
2008-04-25 10:30:00,8.51,8.54,8.47,8.49,864000.0,6.8397,6.8638,6.8076,6.8236,864000.0
2008-04-25 11:00:00,8.49,8.5,8.37,8.38,792800.0,6.8236,6.8317,6.7272,6.7352,792800.0
2008-04-25 11:30:00,8.38,8.5,8.38,8.49,582000.0,6.7352,6.8317,6.7352,6.8236,582000.0
2008-04-25 12:00:00,8.49,8.52,8.47,8.49,305200.0,6.8236,6.8478,6.8076,6.8236,305200.0
2008-04-25 12:30:00,8.49,8.5,8.46,8.46,262400.0,6.8236,6.8317,6.7995,6.7995,262400.0
2008-04-25 13:00:00,8.46,8.47,8.44,8.45,224000.0,6.7995,6.8076,6.7835,6.7915,224000.0
2008-04-25 13:30:00,8.45,8.49,8.43,8.49,293200.0,6.7915,6.8236,6.7754,6.8236,293200.0
2008-04-25 14:00:00,8.49,8.5,8.47,8.5,399600.0,6.8236,6.8317,6.8076,6.8317,399600.0
2008-04-25 14:30:00,8.49,8.51,8.48,8.51,442000.0,6.8236,6.8397,6.8156,6.8397,442000.0
2008-04-25 15:00:00,8.51,8.56,8.51,8.53,961200.0,6.8397,6.8799,6.8397,6.8558,961200.0
2008-04-25 15:30:00,8.53,8.56,8.53,8.56,1161600.0,6.8558,6.8799,6.8558,6.8799,1161600.0
2008-04-28 09:30:00,8.58,8.58,8.36,8.49,502800.0,6.896,6.896,6.7192,6.8236,502800.0
2008-04-28 10:00:00,8.5,8.5,8.4,8.44,652000.0,6.8317,6.8317,6.7513,6.7835,652000.0
2008-04-28 10:30:00,8.44,8.52,8.44,8.52,453200.0,6.7835,6.8478,6.7835,6.8478,453200.0
2008-04-28 11:00:00,8.52,8.52,8.47,8.49,379600.0,6.8478,6.8478,6.8076,6.8236,379600.0
2008-04-28 11:30:00,8.49,8.5,8.47,8.49,244800.0,6.8236,6.8317,6.8076,6.8236,244800.0
2008-04-28 12:00:00,8.49,8.52,8.48,8.52,420400.0,6.8236,6.8478,6.8156,6.8478,420400.0
2008-04-28 12:30:00,8.52,8.56,8.5,8.5,602800.0,6.8478,6.8799,6.8317,6.8317,602800.0
2008-04-28 13:00:00,8.5,8.53,8.49,8.53,349600.0,6.8317,6.8558,6.8236,6.8558,349600.0
2008-04-28 13:30:00,8.53,8.57,8.53,8.56,310400.0,6.8558,6.8879,6.8558,6.8799,310400.0
2008-04-28 14:00:00,8.57,8.57,8.52,8.53,398800.0,6.8879,6.8879,6.8478,6.8558,398800.0
2008-04-28 14:30:00,8.53,8.54,8.51,8.52,423600.0,6.8558,6.8638,6.8397,6.8478,423600.0
2008-04-28 15:00:00,8.52,8.56,8.52,8.52,662000.0,6.8478,6.8799,6.8478,6.8478,662000.0
2008-04-28 15:30:00,8.52,8.52,8.49,8.51,1061200.0,6.8478,6.8478,6.8236,6.8397,1061200.0
2008-04-29 09:30:00,8.48,8.58,8.48,8.56,584000.0,6.8156,6.896,6.8156,6.8799,584000.0
2008-04-29 10:00:00,8.56,8.56,8.47,8.48,599200.0,6.8799,6.8799,6.8076,6.8156,599200.0
2008-04-29 10:30:00,8.48,8.51,8.44,8.47,366400.0,6.8156,6.8397,6.7835,6.8076,366400.0
2008-04-29 11:00:00,8.47,8.48,8.42,8.48,446000.0,6.8076,6.8156,6.7674,6.8156,446000.0
2008-04-29 11:30:00,8.47,8.5,8.47,8.5,358400.0,6.8076,6.8317,6.8076,6.8317,358400.0
2008-04-29 12:00:00,8.5,8.56,8.5,8.56,372400.0,6.8317,6.8799,6.8317,6.8799,372400.0
2008-04-29 12:30:00,8.56,8.56,8.52,8.53,295600.0,6.8799,6.8799,6.8478,6.8558,295600.0
2008-04-29 13:00:00,8.53,8.56,8.53,8.56,210000.0,6.8558,6.8799,6.8558,6.8799,210000.0
2008-04-29 13:30:00,8.56,8.57,8.55,8.57,235600.0,6.8799,6.8879,6.8719,6.8879,235600.0
2008-04-29 14:00:00,8.57,8.61,8.56,8.61,392400.0,6.8879,6.9201,6.8799,6.9201,392400.0
2008-04-29 14:30:00,8.6,8.62,8.58,8.58,578000.0,6.9121,6.9281,6.896,6.896,578000.0
2008-04-29 15:00:00,8.58,8.59,8.53,8.54,1424400.0,6.896,6.904,6.8558,6.8638,1424400.0
2008-04-29 15:30:00,8.54,8.56,8.5,8.56,1194000.0,6.8638,6.8799,6.8317,6.8799,1194000.0
2008-04-30 09:30:00,8.59,8.62,8.52,8.57,651200.0,6.904,6.9281,6.8478,6.8879,651200.0
2008-04-30 10:00:00,8.57,8.6,8.53,8.53,341600.0,6.8879,6.9121,6.8558,6.8558,341600.0
2008-04-30 10:30:00,8.54,8.61,8.54,8.58,448400.0,6.8638,6.9201,6.8638,6.896,448400.0
2008-04-30 11:00:00,8.58,8.61,8.58,8.6,386000.0,6.896,6.9201,6.896,6.9121,386000.0
2008-04-30 11:30:00,8.6,8.65,8.59,8.63,454800.0,6.9121,6.9522,6.904,6.9362,454800.0
2008-04-30 12:00:00,8.63,8.63,8.61,8.61,244800.0,6.9362,6.9362,6.9201,6.9201,244800.0
2008-04-30 12:30:00,8.61,8.62,8.58,8.58,293600.0,6.9201,6.9281,6.896,6.896,293600.0
2008-04-30 13:00:00,8.58,8.59,8.57,8.58,204400.0,6.896,6.904,6.8879,6.896,204400.0
2008-04-30 13:30:00,8.58,8.58,8.53,8.57,346000.0,6.896,6.896,6.8558,6.8879,346000.0
2008-04-30 14:00:00,8.57,8.63,8.49,8.55,1023200.0,6.8879,6.9362,6.8236,6.8719,1023200.0
2008-04-30 14:30:00,8.55,8.58,8.42,8.44,1124000.0,6.8719,6.896,6.7674,6.7835,1124000.0
2008-04-30 15:00:00,8.44,8.44,8.37,8.38,1542800.0,6.7835,6.7835,6.7272,6.7352,1542800.0
2008-04-30 15:30:00,8.38,8.4,8.34,8.37,1734400.0,6.7352,6.7513,6.7031,6.7272,1734400.0
2008-05-01 09:30:00,8.34,8.43,8.3,8.34,706400.0,6.7031,6.7754,6.6709,6.7031,706400.0
2008-05-01 10:00:00,8.35,8.45,8.35,8.44,511200.0,6.7111,6.7915,6.7111,6.7835,511200.0
2008-05-01 10:30:00,8.44,8.53,8.43,8.53,514400.0,6.7835,6.8558,6.7754,6.8558,514400.0
2008-05-01 11:00:00,8.53,8.6,8.52,8.53,590800.0,6.8558,6.9121,6.8478,6.8558,590800.0
2008-05-01 11:30:00,8.53,8.67,8.52,8.67,520800.0,6.8558,6.9683,6.8478,6.9683,520800.0
2008-05-01 12:00:00,8.67,8.72,8.64,8.67,1004000.0,6.9683,7.0085,6.9442,6.9683,1004000.0
2008-05-01 12:30:00,8.67,8.67,8.63,8.63,718400.0,6.9683,6.9683,6.9362,6.9362,718400.0
2008-05-01 13:00:00,8.63,8.63,8.58,8.58,432800.0,6.9362,6.9362,6.896,6.896,432800.0
2008-05-01 13:30:00,8.58,8.6,8.54,8.54,320000.0,6.896,6.9121,6.8638,6.8638,320000.0
2008-05-01 14:00:00,8.54,8.57,8.52,8.52,420800.0,6.8638,6.8879,6.8478,6.8478,420800.0
2008-05-01 14:30:00,8.53,8.6,8.53,8.58,358000.0,6.8558,6.9121,6.8558,6.896,358000.0
2008-05-01 15:00:00,8.58,8.6,8.57,8.58,993600.0,6.896,6.9121,6.8879,6.896,993600.0
2008-05-01 15:30:00,8.58,8.61,8.56,8.6,1303600.0,6.896,6.9201,6.8799,6.9121,1303600.0
2008-05-02 09:30:00,8.66,8.73,8.37,8.43,1643600.0,6.9603,7.0165,6.7272,6.7754,1643600.0
2008-05-02 10:00:00,8.43,8.53,8.42,8.47,1274800.0,6.7754,6.8558,6.7674,6.8076,1274800.0
2008-05-02 10:30:00,8.47,8.49,8.38,8.38,1314000.0,6.8076,6.8236,6.7352,6.7352,1314000.0
2008-05-02 11:00:00,8.38,8.47,8.38,8.45,1074000.0,6.7352,6.8076,6.7352,6.7915,1074000.0
2008-05-02 11:30:00,8.45,8.53,8.45,8.51,1214800.0,6.7915,6.8558,6.7915,6.8397,1214800.0
2008-05-02 12:00:00,8.51,8.51,8.45,8.47,946400.0,6.8397,6.8397,6.7915,6.8076,946400.0
2008-05-02 12:30:00,8.47,8.51,8.46,8.5,440400.0,6.8076,6.8397,6.7995,6.8317,440400.0
2008-05-02 13:00:00,8.5,8.52,8.48,8.52,680000.0,6.8317,6.8478,6.8156,6.8478,680000.0
2008-05-02 13:30:00,8.52,8.55,8.51,8.54,470000.0,6.8478,6.8719,6.8397,6.8638,470000.0
2008-05-02 14:00:00,8.54,8.56,8.52,8.52,889600.0,6.8638,6.8799,6.8478,6.8478,889600.0
2008-05-02 14:30:00,8.52,8.56,8.52,8.55,972400.0,6.8478,6.8799,6.8478,6.8719,972400.0
2008-05-02 15:00:00,8.55,8.58,8.54,8.55,1052000.0,6.8719,6.896,6.8638,6.8719,1052000.0
2008-05-02 15:30:00,8.55,8.56,8.48,8.55,2087600.0,6.8719,6.8799,6.8156,6.8719,2087600.0
2008-05-05 09:30:00,8.56,8.56,8.46,8.53,1156400.0,6.8799,6.8799,6.7995,6.8558,1156400.0
2008-05-05 10:00:00,8.53,8.61,8.53,8.58,933200.0,6.8558,6.9201,6.8558,6.896,933200.0
2008-05-05 10:30:00,8.58,8.59,8.52,8.52,628800.0,6.896,6.904,6.8478,6.8478,628800.0
2008-05-05 11:00:00,8.52,8.53,8.47,8.49,813600.0,6.8478,6.8558,6.8076,6.8236,813600.0
2008-05-05 11:30:00,8.49,8.49,8.41,8.42,1083200.0,6.8236,6.8236,6.7593,6.7674,1083200.0
2008-05-05 12:00:00,8.42,8.44,8.37,8.38,924800.0,6.7674,6.7835,6.7272,6.7352,924800.0
2008-05-05 12:30:00,8.38,8.44,8.37,8.43,519600.0,6.7352,6.7835,6.7272,6.7754,519600.0
2008-05-05 13:00:00,8.43,8.44,8.39,8.41,447200.0,6.7754,6.7835,6.7433,6.7593,447200.0
2008-05-05 13:30:00,8.41,8.41,8.35,8.36,542400.0,6.7593,6.7593,6.7111,6.7192,542400.0
2008-05-05 14:00:00,8.36,8.41,8.34,8.38,847600.0,6.7192,6.7593,6.7031,6.7352,847600.0
2008-05-05 14:30:00,8.38,8.38,8.33,8.36,650400.0,6.7352,6.7352,6.695,6.7192,650400.0
2008-05-05 15:00:00,8.36,8.4,8.36,8.38,658400.0,6.7192,6.7513,6.7192,6.7352,658400.0
2008-05-05 15:30:00,8.38,8.41,8.35,8.4,1157600.0,6.7352,6.7593,6.7111,6.7513,1157600.0
2008-05-06 09:30:00,8.44,8.44,8.27,8.31,960800.0,6.7835,6.7835,6.6468,6.679,960800.0
2008-05-06 10:00:00,8.32,8.37,8.27,8.36,1122800.0,6.687,6.7272,6.6468,6.7192,1122800.0
2008-05-06 10:30:00,8.35,8.44,8.33,8.43,1123600.0,6.7111,6.7835,6.695,6.7754,1123600.0
2008-05-06 11:00:00,8.42,8.44,8.37,8.38,896800.0,6.7674,6.7835,6.7272,6.7352,896800.0
2008-05-06 11:30:00,8.38,8.39,8.37,8.38,418800.0,6.7352,6.7433,6.7272,6.7352,418800.0
2008-05-06 12:00:00,8.39,8.46,8.38,8.45,627200.0,6.7433,6.7995,6.7352,6.7915,627200.0
2008-05-06 12:30:00,8.45,8.49,8.42,8.46,442000.0,6.7915,6.8236,6.7674,6.7995,442000.0
2008-05-06 13:00:00,8.46,8.49,8.46,8.48,386000.0,6.7995,6.8236,6.7995,6.8156,386000.0
2008-05-06 13:30:00,8.48,8.49,8.44,8.46,440800.0,6.8156,6.8236,6.7835,6.7995,440800.0
2008-05-06 14:00:00,8.45,8.46,8.41,8.45,551600.0,6.7915,6.7995,6.7593,6.7915,551600.0
2008-05-06 14:30:00,8.44,8.5,8.44,8.47,525600.0,6.7835,6.8317,6.7835,6.8076,525600.0
2008-05-06 15:00:00,8.47,8.48,8.46,8.48,518000.0,6.8076,6.8156,6.7995,6.8156,518000.0
2008-05-06 15:30:00,8.48,8.51,8.44,8.47,1115200.0,6.8156,6.8397,6.7835,6.8076,1115200.0
2008-05-07 09:30:00,8.5,8.56,8.43,8.51,691600.0,6.8317,6.8799,6.7754,6.8397,691600.0
2008-05-07 10:00:00,8.51,8.56,8.44,8.56,1127200.0,6.8397,6.8799,6.7835,6.8799,1127200.0
2008-05-07 10:30:00,8.56,8.67,8.56,8.6,940000.0,6.8799,6.9683,6.8799,6.9121,940000.0
2008-05-07 11:00:00,8.59,8.66,8.59,8.63,685600.0,6.904,6.9603,6.904,6.9362,685600.0
2008-05-07 11:30:00,8.63,8.65,8.57,8.58,538800.0,6.9362,6.9522,6.8879,6.896,538800.0
2008-05-07 12:00:00,8.58,8.59,8.56,8.56,744800.0,6.896,6.904,6.8799,6.8799,744800.0
2008-05-07 12:30:00,8.56,8.64,8.55,8.62,506800.0,6.8799,6.9442,6.8719,6.9281,506800.0
2008-05-07 13:00:00,8.62,8.62,8.51,8.56,1742000.0,6.9281,6.9281,6.8397,6.8799,1742000.0
2008-05-07 13:30:00,8.56,8.58,8.53,8.55,722000.0,6.8799,6.896,6.8558,6.8719,722000.0
2008-05-07 14:00:00,8.55,8.56,8.5,8.5,519200.0,6.8719,6.8799,6.8317,6.8317,519200.0
2008-05-07 14:30:00,8.5,8.52,8.48,8.5,694800.0,6.8317,6.8478,6.8156,6.8317,694800.0
2008-05-07 15:00:00,8.5,8.52,8.47,8.5,853600.0,6.8317,6.8478,6.8076,6.8317,853600.0
2008-05-07 15:30:00,8.5,8.5,8.43,8.46,1651600.0,6.8317,6.8317,6.7754,6.7995,1651600.0
2008-05-08 09:30:00,8.62,8.84,8.62,8.72,2824800.0,6.9281,7.1049,6.9281,7.0085,2824800.0
2008-05-08 10:00:00,8.71,8.72,8.62,8.7,2286400.0,7.0005,7.0085,6.9281,6.9924,2286400.0
2008-05-08 10:30:00,8.7,8.71,8.65,8.7,1058800.0,6.9924,7.0005,6.9522,6.9924,1058800.0
2008-05-08 11:00:00,8.7,8.86,8.7,8.84,1263200.0,6.9924,7.121,6.9924,7.1049,1263200.0
2008-05-08 11:30:00,8.85,8.85,8.7,8.72,1281200.0,7.113,7.113,6.9924,7.0085,1281200.0
2008-05-08 12:00:00,8.72,8.75,8.71,8.71,762800.0,7.0085,7.0326,7.0005,7.0005,762800.0
2008-05-08 12:30:00,8.71,8.72,8.68,8.72,812800.0,7.0005,7.0085,6.9763,7.0085,812800.0
2008-05-08 13:00:00,8.72,8.75,8.67,8.75,690000.0,7.0085,7.0326,6.9683,7.0326,690000.0
2008-05-08 13:30:00,8.75,8.8,8.73,8.8,844400.0,7.0326,7.0728,7.0165,7.0728,844400.0
2008-05-08 14:00:00,8.8,8.8,8.71,8.73,620800.0,7.0728,7.0728,7.0005,7.0165,620800.0
2008-05-08 14:30:00,8.73,8.75,8.7,8.7,708000.0,7.0165,7.0326,6.9924,6.9924,708000.0
2008-05-08 15:00:00,8.7,8.72,8.69,8.69,1237200.0,6.9924,7.0085,6.9844,6.9844,1237200.0
2008-05-08 15:30:00,8.69,8.71,8.62,8.64,2934800.0,6.9844,7.0005,6.9281,6.9442,2934800.0
2008-05-09 09:30:00,8.58,8.72,8.57,8.65,710400.0,6.896,7.0085,6.8879,6.9522,710400.0
2008-05-09 10:00:00,8.65,8.75,8.65,8.74,1671200.0,6.9522,7.0326,6.9522,7.0246,1671200.0
2008-05-09 10:30:00,8.74,8.83,8.72,8.75,1432000.0,7.0246,7.0969,7.0085,7.0326,1432000.0
2008-05-09 11:00:00,8.75,8.76,8.72,8.75,604400.0,7.0326,7.0406,7.0085,7.0326,604400.0
2008-05-09 11:30:00,8.75,8.75,8.72,8.74,406400.0,7.0326,7.0326,7.0085,7.0246,406400.0
2008-05-09 12:00:00,8.74,8.74,8.71,8.72,260800.0,7.0246,7.0246,7.0005,7.0085,260800.0
2008-05-09 12:30:00,8.72,8.76,8.71,8.76,348400.0,7.0085,7.0406,7.0005,7.0406,348400.0
2008-05-09 13:00:00,8.76,8.76,8.73,8.75,556400.0,7.0406,7.0406,7.0165,7.0326,556400.0
2008-05-09 13:30:00,8.74,8.77,8.74,8.76,638000.0,7.0246,7.0487,7.0246,7.0406,638000.0
2008-05-09 14:00:00,8.76,8.77,8.73,8.74,717200.0,7.0406,7.0487,7.0165,7.0246,717200.0
2008-05-09 14:30:00,8.74,8.75,8.72,8.73,813200.0,7.0246,7.0326,7.0085,7.0165,813200.0
2008-05-09 15:00:00,8.73,8.76,8.72,8.74,842000.0,7.0165,7.0406,7.0085,7.0246,842000.0
2008-05-09 15:30:00,8.74,8.75,8.72,8.74,1638800.0,7.0246,7.0326,7.0085,7.0246,1638800.0
2008-05-12 09:30:00,8.78,8.82,8.67,8.71,536000.0,7.0567,7.0889,6.9683,7.0005,536000.0
2008-05-12 10:00:00,8.71,8.75,8.68,8.71,492800.0,7.0005,7.0326,6.9763,7.0005,492800.0
2008-05-12 10:30:00,8.71,8.77,8.68,8.7,783200.0,7.0005,7.0487,6.9763,6.9924,783200.0
2008-05-12 11:00:00,8.7,8.75,8.69,8.75,752400.0,6.9924,7.0326,6.9844,7.0326,752400.0
2008-05-12 11:30:00,8.75,8.83,8.74,8.78,383200.0,7.0326,7.0969,7.0246,7.0567,383200.0
2008-05-12 12:00:00,8.78,8.86,8.78,8.85,467600.0,7.0567,7.121,7.0567,7.113,467600.0
2008-05-12 12:30:00,8.85,8.87,8.83,8.86,362000.0,7.113,7.1291,7.0969,7.121,362000.0
2008-05-12 13:00:00,8.86,8.86,8.82,8.83,357600.0,7.121,7.121,7.0889,7.0969,357600.0
2008-05-12 13:30:00,8.83,8.87,8.82,8.87,420400.0,7.0969,7.1291,7.0889,7.1291,420400.0
2008-05-12 14:00:00,8.87,8.92,8.87,8.92,690800.0,7.1291,7.1692,7.1291,7.1692,690800.0
2008-05-12 14:30:00,8.91,8.96,8.91,8.93,1342400.0,7.1612,7.2014,7.1612,7.1773,1342400.0
2008-05-12 15:00:00,8.93,8.97,8.92,8.96,1840800.0,7.1773,7.2094,7.1692,7.2014,1840800.0
2008-05-12 15:30:00,8.96,8.99,8.94,8.96,1510800.0,7.2014,7.2255,7.1853,7.2014,1510800.0
2008-05-13 09:30:00,8.96,9.05,8.93,8.99,1189600.0,7.2014,7.2737,7.1773,7.2255,1189600.0
2008-05-13 10:00:00,8.99,9.02,8.94,8.99,1507200.0,7.2255,7.2496,7.1853,7.2255,1507200.0
2008-05-13 10:30:00,8.99,9.0,8.95,8.97,748000.0,7.2255,7.2335,7.1934,7.2094,748000.0
2008-05-13 11:00:00,8.97,9.0,8.92,8.99,672800.0,7.2094,7.2335,7.1692,7.2255,672800.0
2008-05-13 11:30:00,8.99,9.0,8.96,9.0,1017200.0,7.2255,7.2335,7.2014,7.2335,1017200.0
2008-05-13 12:00:00,9.0,9.09,8.99,9.07,934400.0,7.2335,7.3059,7.2255,7.2898,934400.0
2008-05-13 12:30:00,9.07,9.1,8.98,9.0,860400.0,7.2898,7.3139,7.2175,7.2335,860400.0
2008-05-13 13:00:00,9.0,9.02,8.99,9.01,818800.0,7.2335,7.2496,7.2255,7.2416,818800.0
2008-05-13 13:30:00,9.01,9.04,8.98,9.01,692000.0,7.2416,7.2657,7.2175,7.2416,692000.0
2008-05-13 14:00:00,9.01,9.07,9.01,9.06,934400.0,7.2416,7.2898,7.2416,7.2818,934400.0
2008-05-13 14:30:00,9.06,9.11,9.05,9.1,1239600.0,7.2818,7.322,7.2737,7.3139,1239600.0
2008-05-13 15:00:00,9.1,9.11,9.07,9.07,907600.0,7.3139,7.322,7.2898,7.2898,907600.0
2008-05-13 15:30:00,9.07,9.11,9.07,9.1,1551200.0,7.2898,7.322,7.2898,7.3139,1551200.0
2008-05-14 09:30:00,9.1,9.14,9.03,9.11,527200.0,7.3139,7.3461,7.2577,7.322,527200.0
2008-05-14 10:00:00,9.11,9.14,9.03,9.06,880000.0,7.322,7.3461,7.2577,7.2818,880000.0
2008-05-14 10:30:00,9.05,9.08,9.03,9.06,654800.0,7.2737,7.2978,7.2577,7.2818,654800.0
2008-05-14 11:00:00,9.06,9.08,9.03,9.06,590400.0,7.2818,7.2978,7.2577,7.2818,590400.0
2008-05-14 11:30:00,9.06,9.07,9.02,9.02,652800.0,7.2818,7.2898,7.2496,7.2496,652800.0
2008-05-14 12:00:00,9.02,9.03,8.99,9.03,563200.0,7.2496,7.2577,7.2255,7.2577,563200.0
2008-05-14 12:30:00,9.03,9.06,9.02,9.06,599200.0,7.2577,7.2818,7.2496,7.2818,599200.0
2008-05-14 13:00:00,9.06,9.07,9.05,9.05,598800.0,7.2818,7.2898,7.2737,7.2737,598800.0
2008-05-14 13:30:00,9.05,9.1,9.04,9.09,286800.0,7.2737,7.3139,7.2657,7.3059,286800.0
2008-05-14 14:00:00,9.09,9.12,9.09,9.11,427200.0,7.3059,7.33,7.3059,7.322,427200.0
2008-05-14 14:30:00,9.11,9.13,9.1,9.1,694800.0,7.322,7.338,7.3139,7.3139,694800.0
2008-05-14 15:00:00,9.1,9.1,9.05,9.06,594400.0,7.3139,7.3139,7.2737,7.2818,594400.0
2008-05-14 15:30:00,9.06,9.06,8.99,8.99,1381600.0,7.2818,7.2818,7.2255,7.2255,1381600.0
2008-05-15 09:30:00,8.97,8.99,8.88,8.97,600800.0,7.2094,7.2255,7.1371,7.2094,600800.0
2008-05-15 10:00:00,8.97,9.07,8.96,9.04,399200.0,7.2094,7.2898,7.2014,7.2657,399200.0
2008-05-15 10:30:00,9.04,9.08,9.01,9.07,563600.0,7.2657,7.2978,7.2416,7.2898,563600.0
2008-05-15 11:00:00,9.07,9.08,8.99,9.03,297600.0,7.2898,7.2978,7.2255,7.2577,297600.0
2008-05-15 11:30:00,9.02,9.06,9.02,9.04,163200.0,7.2496,7.2818,7.2496,7.2657,163200.0
2008-05-15 12:00:00,9.04,9.11,9.04,9.11,235200.0,7.2657,7.322,7.2657,7.322,235200.0
2008-05-15 12:30:00,9.11,9.12,9.07,9.09,337600.0,7.322,7.33,7.2898,7.3059,337600.0
2008-05-15 13:00:00,9.09,9.15,9.08,9.13,252800.0,7.3059,7.3541,7.2978,7.338,252800.0
2008-05-15 13:30:00,9.13,9.14,9.1,9.11,392800.0,7.338,7.3461,7.3139,7.322,392800.0
2008-05-15 14:00:00,9.11,9.14,9.09,9.09,353600.0,7.322,7.3461,7.3059,7.3059,353600.0
2008-05-15 14:30:00,9.09,9.16,9.09,9.13,682400.0,7.3059,7.3621,7.3059,7.338,682400.0
2008-05-15 15:00:00,9.13,9.21,9.13,9.19,1293200.0,7.338,7.4023,7.338,7.3862,1293200.0
2008-05-15 15:30:00,9.19,9.24,9.15,9.24,3105600.0,7.3862,7.4264,7.3541,7.4264,3105600.0
2008-05-16 09:30:00,9.11,9.12,8.97,8.99,2298000.0,7.322,7.33,7.2094,7.2255,2298000.0
2008-05-16 10:00:00,8.98,8.99,8.87,8.96,894800.0,7.2175,7.2255,7.1291,7.2014,894800.0
2008-05-16 10:30:00,8.96,8.96,8.88,8.89,572400.0,7.2014,7.2014,7.1371,7.1451,572400.0
2008-05-16 11:00:00,8.88,8.89,8.86,8.86,505600.0,7.1371,7.1451,7.121,7.121,505600.0
2008-05-16 11:30:00,8.86,8.88,8.85,8.87,523600.0,7.121,7.1371,7.113,7.1291,523600.0
2008-05-16 12:00:00,8.86,8.88,8.84,8.88,360800.0,7.121,7.1371,7.1049,7.1371,360800.0
2008-05-16 12:30:00,8.87,8.88,8.86,8.87,572000.0,7.1291,7.1371,7.121,7.1291,572000.0
2008-05-16 13:00:00,8.87,8.88,8.85,8.85,588400.0,7.1291,7.1371,7.113,7.113,588400.0
2008-05-16 13:30:00,8.85,8.85,8.81,8.84,396400.0,7.113,7.113,7.0808,7.1049,396400.0
2008-05-16 14:00:00,8.83,8.86,8.83,8.85,384800.0,7.0969,7.121,7.0969,7.113,384800.0
2008-05-16 14:30:00,8.85,8.88,8.84,8.87,544000.0,7.113,7.1371,7.1049,7.1291,544000.0
2008-05-16 15:00:00,8.87,8.89,8.85,8.87,728000.0,7.1291,7.1451,7.113,7.1291,728000.0
2008-05-16 15:30:00,8.87,8.89,8.86,8.88,986000.0,7.1291,7.1451,7.121,7.1371,986000.0
2008-05-19 09:30:00,8.9,8.91,8.79,8.87,357600.0,7.1532,7.1612,7.0648,7.1291,357600.0
2008-05-19 10:00:00,8.87,8.88,8.82,8.87,437600.0,7.1291,7.1371,7.0889,7.1291,437600.0
2008-05-19 10:30:00,8.87,8.93,8.85,8.87,387600.0,7.1291,7.1773,7.113,7.1291,387600.0
2008-05-19 11:00:00,8.87,8.97,8.86,8.95,240400.0,7.1291,7.2094,7.121,7.1934,240400.0
2008-05-19 11:30:00,8.95,8.96,8.91,8.92,185200.0,7.1934,7.2014,7.1612,7.1692,185200.0
2008-05-19 12:00:00,8.91,8.91,8.88,8.88,341600.0,7.1612,7.1612,7.1371,7.1371,341600.0
2008-05-19 12:30:00,8.88,8.9,8.87,8.88,312800.0,7.1371,7.1532,7.1291,7.1371,312800.0
2008-05-19 13:00:00,8.88,8.92,8.87,8.9,496000.0,7.1371,7.1692,7.1291,7.1532,496000.0
2008-05-19 13:30:00,8.9,8.94,8.88,8.88,458000.0,7.1532,7.1853,7.1371,7.1371,458000.0
2008-05-19 14:00:00,8.88,8.88,8.79,8.81,493200.0,7.1371,7.1371,7.0648,7.0808,493200.0
2008-05-19 14:30:00,8.81,8.85,8.81,8.84,460800.0,7.0808,7.113,7.0808,7.1049,460800.0
2008-05-19 15:00:00,8.84,8.86,8.81,8.84,500000.0,7.1049,7.121,7.0808,7.1049,500000.0
2008-05-19 15:30:00,8.84,8.84,8.78,8.8,1197200.0,7.1049,7.1049,7.0567,7.0728,1197200.0
2008-05-20 09:30:00,8.74,8.81,8.67,8.68,679200.0,7.0246,7.0808,6.9683,6.9763,679200.0
2008-05-20 10:00:00,8.68,8.68,8.63,8.66,764000.0,6.9763,6.9763,6.9362,6.9603,764000.0
2008-05-20 10:30:00,8.66,8.71,8.64,8.66,685200.0,6.9603,7.0005,6.9442,6.9603,685200.0
2008-05-20 11:00:00,8.66,8.67,8.58,8.63,425600.0,6.9603,6.9683,6.896,6.9362,425600.0
2008-05-20 11:30:00,8.63,8.66,8.61,8.65,215600.0,6.9362,6.9603,6.9201,6.9522,215600.0
2008-05-20 12:00:00,8.65,8.71,8.65,8.7,191600.0,6.9522,7.0005,6.9522,6.9924,191600.0
2008-05-20 12:30:00,8.7,8.7,8.68,8.68,256000.0,6.9924,6.9924,6.9763,6.9763,256000.0
2008-05-20 13:00:00,8.68,8.73,8.68,8.72,271200.0,6.9763,7.0165,6.9763,7.0085,271200.0
2008-05-20 13:30:00,8.72,8.74,8.71,8.72,613600.0,7.0085,7.0246,7.0005,7.0085,613600.0
2008-05-20 14:00:00,8.72,8.72,8.65,8.66,432000.0,7.0085,7.0085,6.9522,6.9603,432000.0
2008-05-20 14:30:00,8.66,8.71,8.65,8.66,461200.0,6.9603,7.0005,6.9522,6.9603,461200.0
2008-05-20 15:00:00,8.67,8.71,8.66,8.71,447200.0,6.9683,7.0005,6.9603,7.0005,447200.0
2008-05-20 15:30:00,8.71,8.76,8.67,8.72,1182800.0,7.0005,7.0406,6.9683,7.0085,1182800.0
2008-05-21 09:30:00,8.89,9.05,8.83,8.84,1204800.0,7.1451,7.2737,7.0969,7.1049,1204800.0
2008-05-21 10:00:00,8.84,9.01,8.82,8.94,1378000.0,7.1049,7.2416,7.0889,7.1853,1378000.0
2008-05-21 10:30:00,8.94,8.94,8.85,8.85,938000.0,7.1853,7.1853,7.113,7.113,938000.0
2008-05-21 11:00:00,8.85,8.88,8.76,8.79,943600.0,7.113,7.1371,7.0406,7.0648,943600.0
2008-05-21 11:30:00,8.79,8.8,8.76,8.76,610800.0,7.0648,7.0728,7.0406,7.0406,610800.0
2008-05-21 12:00:00,8.76,8.76,8.68,8.7,1948800.0,7.0406,7.0406,6.9763,6.9924,1948800.0
2008-05-21 12:30:00,8.71,8.74,8.68,8.71,1298800.0,7.0005,7.0246,6.9763,7.0005,1298800.0
2008-05-21 13:00:00,8.71,8.71,8.55,8.56,1205600.0,7.0005,7.0005,6.8719,6.8799,1205600.0
2008-05-21 13:30:00,8.56,8.64,8.56,8.62,1994000.0,6.8799,6.9442,6.8799,6.9281,1994000.0
2008-05-21 14:00:00,8.62,8.66,8.61,8.65,1051200.0,6.9281,6.9603,6.9201,6.9522,1051200.0
2008-05-21 14:30:00,8.64,8.65,8.53,8.58,2005600.0,6.9442,6.9522,6.8558,6.896,2005600.0
2008-05-21 15:00:00,8.58,8.6,8.52,8.54,1322800.0,6.896,6.9121,6.8478,6.8638,1322800.0
2008-05-21 15:30:00,8.54,8.57,8.5,8.53,2130000.0,6.8638,6.8879,6.8317,6.8558,2130000.0
2008-05-22 09:30:00,8.91,8.99,8.78,8.83,2651200.0,7.1612,7.2255,7.0567,7.0969,2651200.0
2008-05-22 10:00:00,8.84,8.9,8.78,8.89,1576800.0,7.1049,7.1532,7.0567,7.1451,1576800.0
2008-05-22 10:30:00,8.89,8.96,8.89,8.93,1254000.0,7.1451,7.2014,7.1451,7.1773,1254000.0
2008-05-22 11:00:00,8.92,8.94,8.89,8.91,680800.0,7.1692,7.1853,7.1451,7.1612,680800.0
2008-05-22 11:30:00,8.91,8.92,8.87,8.89,908800.0,7.1612,7.1692,7.1291,7.1451,908800.0
2008-05-22 12:00:00,8.9,8.94,8.86,8.93,952800.0,7.1532,7.1853,7.121,7.1773,952800.0
2008-05-22 12:30:00,8.93,9.02,8.93,8.98,578400.0,7.1773,7.2496,7.1773,7.2175,578400.0
2008-05-22 13:00:00,8.97,9.02,8.97,8.99,517200.0,7.2094,7.2496,7.2094,7.2255,517200.0
2008-05-22 13:30:00,8.99,9.01,8.95,8.95,544000.0,7.2255,7.2416,7.1934,7.1934,544000.0
2008-05-22 14:00:00,8.95,8.97,8.88,8.89,716000.0,7.1934,7.2094,7.1371,7.1451,716000.0
2008-05-22 14:30:00,8.89,8.91,8.87,8.88,807200.0,7.1451,7.1612,7.1291,7.1371,807200.0
2008-05-22 15:00:00,8.88,8.9,8.83,8.84,1089600.0,7.1371,7.1532,7.0969,7.1049,1089600.0
2008-05-22 15:30:00,8.84,8.89,8.83,8.87,1246000.0,7.1049,7.1451,7.0969,7.1291,1246000.0
2008-05-23 09:30:00,8.83,8.86,8.71,8.79,1442800.0,7.0969,7.121,7.0005,7.0648,1442800.0
2008-05-23 10:00:00,8.79,8.86,8.75,8.82,3042400.0,7.0648,7.121,7.0326,7.0889,3042400.0
2008-05-23 10:30:00,8.82,8.9,8.8,8.89,1732000.0,7.0889,7.1532,7.0728,7.1451,1732000.0
2008-05-23 11:00:00,8.89,8.9,8.83,8.84,1412800.0,7.1451,7.1532,7.0969,7.1049,1412800.0
2008-05-23 11:30:00,8.84,8.9,8.83,8.86,865200.0,7.1049,7.1532,7.0969,7.121,865200.0
2008-05-23 12:00:00,8.86,8.88,8.85,8.87,641200.0,7.121,7.1371,7.113,7.1291,641200.0
2008-05-23 12:30:00,8.88,8.88,8.83,8.84,774800.0,7.1371,7.1371,7.0969,7.1049,774800.0
2008-05-23 13:00:00,8.84,8.88,8.83,8.84,608800.0,7.1049,7.1371,7.0969,7.1049,608800.0
2008-05-23 13:30:00,8.84,8.88,8.81,8.83,715600.0,7.1049,7.1371,7.0808,7.0969,715600.0
2008-05-23 14:00:00,8.83,8.86,8.81,8.83,762800.0,7.0969,7.121,7.0808,7.0969,762800.0
2008-05-23 14:30:00,8.83,8.88,8.81,8.86,743600.0,7.0969,7.1371,7.0808,7.121,743600.0
2008-05-23 15:00:00,8.86,8.88,8.82,8.84,1224400.0,7.121,7.1371,7.0889,7.1049,1224400.0
2008-05-23 15:30:00,8.84,8.87,8.83,8.85,1141600.0,7.1049,7.1291,7.0969,7.113,1141600.0
2008-05-27 09:30:00,8.9,8.95,8.82,8.87,2368800.0,7.1532,7.1934,7.0889,7.1291,2368800.0
2008-05-27 10:00:00,8.87,8.92,8.85,8.86,2312400.0,7.1291,7.1692,7.113,7.121,2312400.0
2008-05-27 10:30:00,8.87,8.92,8.86,8.86,934000.0,7.1291,7.1692,7.121,7.121,934000.0
2008-05-27 11:00:00,8.86,8.89,8.76,8.78,984800.0,7.121,7.1451,7.0406,7.0567,984800.0
2008-05-27 11:30:00,8.78,8.84,8.75,8.79,1625600.0,7.0567,7.1049,7.0326,7.0648,1625600.0
2008-05-27 12:00:00,8.79,8.88,8.79,8.87,988800.0,7.0648,7.1371,7.0648,7.1291,988800.0
2008-05-27 12:30:00,8.87,8.88,8.85,8.86,1042400.0,7.1291,7.1371,7.113,7.121,1042400.0
2008-05-27 13:00:00,8.86,8.87,8.85,8.85,503600.0,7.121,7.1291,7.113,7.113,503600.0
2008-05-27 13:30:00,8.85,8.88,8.84,8.87,667200.0,7.113,7.1371,7.1049,7.1291,667200.0
2008-05-27 14:00:00,8.87,8.9,8.84,8.87,660000.0,7.1291,7.1532,7.1049,7.1291,660000.0
2008-05-27 14:30:00,8.87,8.96,8.87,8.95,1018000.0,7.1291,7.2014,7.1291,7.1934,1018000.0
2008-05-27 15:00:00,8.94,8.97,8.92,8.96,1053600.0,7.1853,7.2094,7.1692,7.2014,1053600.0
2008-05-27 15:30:00,8.96,8.96,8.93,8.95,1410000.0,7.2014,7.2014,7.1773,7.1934,1410000.0
2008-05-28 09:30:00,8.96,9.19,8.95,9.1,984000.0,7.2014,7.3862,7.1934,7.3139,984000.0
2008-05-28 10:00:00,9.1,9.14,9.05,9.13,1386800.0,7.3139,7.3461,7.2737,7.338,1386800.0
2008-05-28 10:30:00,9.13,9.18,9.11,9.17,1026800.0,7.338,7.3782,7.322,7.3702,1026800.0
2008-05-28 11:00:00,9.16,9.17,9.12,9.13,963600.0,7.3621,7.3702,7.33,7.338,963600.0
2008-05-28 11:30:00,9.14,9.14,9.09,9.13,832000.0,7.3461,7.3461,7.3059,7.338,832000.0
2008-05-28 12:00:00,9.13,9.15,9.09,9.15,810000.0,7.338,7.3541,7.3059,7.3541,810000.0
2008-05-28 12:30:00,9.15,9.17,9.13,9.15,869600.0,7.3541,7.3702,7.338,7.3541,869600.0
2008-05-28 13:00:00,9.15,9.23,9.15,9.2,979600.0,7.3541,7.4184,7.3541,7.3943,979600.0
2008-05-28 13:30:00,9.2,9.21,9.16,9.17,1477600.0,7.3943,7.4023,7.3621,7.3702,1477600.0
2008-05-28 14:00:00,9.18,9.21,9.15,9.19,925600.0,7.3782,7.4023,7.3541,7.3862,925600.0
2008-05-28 14:30:00,9.19,9.22,9.17,9.21,935600.0,7.3862,7.4104,7.3702,7.4023,935600.0
2008-05-28 15:00:00,9.21,9.26,9.2,9.26,1423600.0,7.4023,7.4425,7.3943,7.4425,1423600.0
2008-05-28 15:30:00,9.26,9.26,9.22,9.24,1928000.0,7.4425,7.4425,7.4104,7.4264,1928000.0
2008-05-29 09:30:00,9.25,9.27,9.18,9.22,1039600.0,7.4345,7.4505,7.3782,7.4104,1039600.0
2008-05-29 10:00:00,9.22,9.23,9.14,9.17,1170400.0,7.4104,7.4184,7.3461,7.3702,1170400.0
2008-05-29 10:30:00,9.17,9.21,9.06,9.17,1288000.0,7.3702,7.4023,7.2818,7.3702,1288000.0
2008-05-29 11:00:00,9.17,9.19,9.13,9.15,694000.0,7.3702,7.3862,7.338,7.3541,694000.0
2008-05-29 11:30:00,9.15,9.2,9.13,9.19,606800.0,7.3541,7.3943,7.338,7.3862,606800.0
2008-05-29 12:00:00,9.2,9.22,9.17,9.22,385200.0,7.3943,7.4104,7.3702,7.4104,385200.0
2008-05-29 12:30:00,9.22,9.25,9.21,9.23,523600.0,7.4104,7.4345,7.4023,7.4184,523600.0
2008-05-29 13:00:00,9.23,9.26,9.21,9.23,538800.0,7.4184,7.4425,7.4023,7.4184,538800.0
2008-05-29 13:30:00,9.23,9.25,9.22,9.22,648400.0,7.4184,7.4345,7.4104,7.4104,648400.0
2008-05-29 14:00:00,9.22,9.25,9.22,9.22,727600.0,7.4104,7.4345,7.4104,7.4104,727600.0
2008-05-29 14:30:00,9.22,9.23,9.19,9.2,646400.0,7.4104,7.4184,7.3862,7.3943,646400.0
2008-05-29 15:00:00,9.21,9.21,9.14,9.15,1567600.0,7.4023,7.4023,7.3461,7.3541,1567600.0
2008-05-29 15:30:00,9.15,9.22,9.15,9.19,2009600.0,7.3541,7.4104,7.3541,7.3862,2009600.0
2008-05-30 09:30:00,9.2,9.23,9.06,9.15,2014000.0,7.3943,7.4184,7.2818,7.3541,2014000.0
2008-05-30 10:00:00,9.16,9.23,9.12,9.2,816400.0,7.3621,7.4184,7.33,7.3943,816400.0
2008-05-30 10:30:00,9.19,9.2,9.13,9.15,1256800.0,7.3862,7.3943,7.338,7.3541,1256800.0
2008-05-30 11:00:00,9.15,9.17,9.14,9.17,505200.0,7.3541,7.3702,7.3461,7.3702,505200.0
2008-05-30 11:30:00,9.17,9.18,9.13,9.14,569200.0,7.3702,7.3782,7.338,7.3461,569200.0
2008-05-30 12:00:00,9.14,9.17,9.13,9.15,357200.0,7.3461,7.3702,7.338,7.3541,357200.0
2008-05-30 12:30:00,9.15,9.17,9.15,9.15,548000.0,7.3541,7.3702,7.3541,7.3541,548000.0
2008-05-30 13:00:00,9.15,9.16,9.15,9.15,517200.0,7.3541,7.3621,7.3541,7.3541,517200.0
2008-05-30 13:30:00,9.15,9.16,9.14,9.14,726000.0,7.3541,7.3621,7.3461,7.3461,726000.0
2008-05-30 14:00:00,9.14,9.16,9.14,9.15,700800.0,7.3461,7.3621,7.3461,7.3541,700800.0
2008-05-30 14:30:00,9.15,9.21,9.14,9.2,657200.0,7.3541,7.4023,7.3461,7.3943,657200.0
2008-05-30 15:00:00,9.19,9.21,9.15,9.18,602800.0,7.3862,7.4023,7.3541,7.3782,602800.0
2008-05-30 15:30:00,9.18,9.19,9.14,9.14,1118000.0,7.3782,7.3862,7.3461,7.3461,1118000.0
2008-06-02 09:30:00,9.11,9.15,8.99,9.06,592800.0,7.322,7.3541,7.2255,7.2818,592800.0
2008-06-02 10:00:00,9.06,9.11,8.97,8.98,908000.0,7.2818,7.322,7.2094,7.2175,908000.0
2008-06-02 10:30:00,8.98,8.99,8.93,8.93,894000.0,7.2175,7.2255,7.1773,7.1773,894000.0
2008-06-02 11:00:00,8.93,8.97,8.92,8.93,2668000.0,7.1773,7.2094,7.1692,7.1773,2668000.0
2008-06-02 11:30:00,8.93,8.97,8.91,8.94,2230000.0,7.1773,7.2094,7.1612,7.1853,2230000.0
2008-06-02 12:00:00,8.94,8.94,8.86,8.87,972400.0,7.1853,7.1853,7.121,7.1291,972400.0
2008-06-02 12:30:00,8.87,8.88,8.8,8.87,1255200.0,7.1291,7.1371,7.0728,7.1291,1255200.0
2008-06-02 13:00:00,8.87,8.91,8.86,8.91,804800.0,7.1291,7.1612,7.121,7.1612,804800.0
2008-06-02 13:30:00,8.91,8.98,8.91,8.98,1087200.0,7.1612,7.2175,7.1612,7.2175,1087200.0
2008-06-02 14:00:00,8.99,9.02,8.97,9.0,921200.0,7.2255,7.2496,7.2094,7.2335,921200.0
2008-06-02 14:30:00,9.0,9.01,8.99,8.99,604400.0,7.2335,7.2416,7.2255,7.2255,604400.0
2008-06-02 15:00:00,8.99,9.01,8.96,9.0,859600.0,7.2255,7.2416,7.2014,7.2335,859600.0
2008-06-02 15:30:00,8.99,9.02,8.97,8.97,1374800.0,7.2255,7.2496,7.2094,7.2094,1374800.0
2008-06-03 09:30:00,8.98,9.17,8.98,8.99,1879600.0,7.2175,7.3702,7.2175,7.2255,1879600.0
2008-06-03 10:00:00,8.99,9.03,8.99,9.01,3385600.0,7.2255,7.2577,7.2255,7.2416,3385600.0
2008-06-03 10:30:00,9.01,9.14,9.01,9.13,652000.0,7.2416,7.3461,7.2416,7.338,652000.0
2008-06-03 11:00:00,9.13,9.14,9.09,9.12,948400.0,7.338,7.3461,7.3059,7.33,948400.0
2008-06-03 11:30:00,9.12,9.13,9.11,9.12,539200.0,7.33,7.338,7.322,7.33,539200.0
2008-06-03 12:00:00,9.12,9.13,9.1,9.12,553200.0,7.33,7.338,7.3139,7.33,553200.0
2008-06-03 12:30:00,9.11,9.13,9.11,9.11,1075600.0,7.322,7.338,7.322,7.322,1075600.0
2008-06-03 13:00:00,9.11,9.13,9.09,9.1,577600.0,7.322,7.338,7.3059,7.3139,577600.0
2008-06-03 13:30:00,9.1,9.12,9.06,9.1,680000.0,7.3139,7.33,7.2818,7.3139,680000.0
2008-06-03 14:00:00,9.09,9.1,9.04,9.06,996400.0,7.3059,7.3139,7.2657,7.2818,996400.0
2008-06-03 14:30:00,9.06,9.09,9.05,9.09,1006000.0,7.2818,7.3059,7.2737,7.3059,1006000.0
2008-06-03 15:00:00,9.09,9.13,9.07,9.13,1391200.0,7.3059,7.338,7.2898,7.338,1391200.0
2008-06-03 15:30:00,9.13,9.16,9.1,9.13,2640000.0,7.338,7.3621,7.3139,7.338,2640000.0
2008-06-04 09:30:00,9.13,9.13,9.03,9.09,504800.0,7.338,7.338,7.2577,7.3059,504800.0
2008-06-04 10:00:00,9.09,9.13,9.07,9.08,472400.0,7.3059,7.338,7.2898,7.2978,472400.0
2008-06-04 10:30:00,9.08,9.18,9.03,9.15,817200.0,7.2978,7.3782,7.2577,7.3541,817200.0
2008-06-04 11:00:00,9.15,9.16,9.11,9.13,694800.0,7.3541,7.3621,7.322,7.338,694800.0
2008-06-04 11:30:00,9.13,9.13,9.1,9.11,448800.0,7.338,7.338,7.3139,7.322,448800.0
2008-06-04 12:00:00,9.11,9.13,9.07,9.11,483600.0,7.322,7.338,7.2898,7.322,483600.0
2008-06-04 12:30:00,9.11,9.13,9.06,9.07,561200.0,7.322,7.338,7.2818,7.2898,561200.0
2008-06-04 13:00:00,9.07,9.09,9.02,9.07,536800.0,7.2898,7.3059,7.2496,7.2898,536800.0
2008-06-04 13:30:00,9.07,9.12,9.06,9.11,388800.0,7.2898,7.33,7.2818,7.322,388800.0
2008-06-04 14:00:00,9.11,9.11,8.99,9.02,672400.0,7.322,7.322,7.2255,7.2496,672400.0
2008-06-04 14:30:00,9.01,9.04,8.96,8.99,1242400.0,7.2416,7.2657,7.2014,7.2255,1242400.0
2008-06-04 15:00:00,8.98,9.05,8.97,9.05,1542400.0,7.2175,7.2737,7.2094,7.2737,1542400.0
2008-06-04 15:30:00,9.05,9.05,8.99,8.99,1366400.0,7.2737,7.2737,7.2255,7.2255,1366400.0
2008-06-05 09:30:00,9.14,9.28,8.97,9.25,1147200.0,7.3461,7.4586,7.2094,7.4345,1147200.0
2008-06-05 10:00:00,9.24,9.26,9.21,9.23,1380000.0,7.4264,7.4425,7.4023,7.4184,1380000.0
2008-06-05 10:30:00,9.23,9.28,9.22,9.27,854800.0,7.4184,7.4586,7.4104,7.4505,854800.0
2008-06-05 11:00:00,9.27,9.29,9.23,9.24,817600.0,7.4505,7.4666,7.4184,7.4264,817600.0
2008-06-05 11:30:00,9.24,9.24,9.22,9.23,538800.0,7.4264,7.4264,7.4104,7.4184,538800.0
2008-06-05 12:00:00,9.23,9.26,9.22,9.24,1318400.0,7.4184,7.4425,7.4104,7.4264,1318400.0
2008-06-05 12:30:00,9.24,9.28,9.24,9.27,554000.0,7.4264,7.4586,7.4264,7.4505,554000.0
2008-06-05 13:00:00,9.28,9.29,9.26,9.27,484000.0,7.4586,7.4666,7.4425,7.4505,484000.0
2008-06-05 13:30:00,9.27,9.31,9.27,9.3,614000.0,7.4505,7.4827,7.4505,7.4747,614000.0
2008-06-05 14:00:00,9.3,9.31,9.22,9.24,1032400.0,7.4747,7.4827,7.4104,7.4264,1032400.0
2008-06-05 14:30:00,9.24,9.28,9.23,9.28,1768400.0,7.4264,7.4586,7.4184,7.4586,1768400.0
2008-06-05 15:00:00,9.28,9.31,9.27,9.29,789200.0,7.4586,7.4827,7.4505,7.4666,789200.0
2008-06-05 15:30:00,9.28,9.36,9.26,9.36,2665200.0,7.4586,7.5229,7.4425,7.5229,2665200.0
2008-06-06 09:30:00,9.29,9.29,9.17,9.23,1064000.0,7.4666,7.4666,7.3702,7.4184,1064000.0
2008-06-06 10:00:00,9.22,9.25,9.16,9.24,569200.0,7.4104,7.4345,7.3621,7.4264,569200.0
2008-06-06 10:30:00,9.24,9.26,9.18,9.19,666000.0,7.4264,7.4425,7.3782,7.3862,666000.0
2008-06-06 11:00:00,9.19,9.2,9.15,9.17,796000.0,7.3862,7.3943,7.3541,7.3702,796000.0
2008-06-06 11:30:00,9.17,9.21,9.17,9.2,354000.0,7.3702,7.4023,7.3702,7.3943,354000.0
2008-06-06 12:00:00,9.2,9.25,9.19,9.24,956400.0,7.3943,7.4345,7.3862,7.4264,956400.0
2008-06-06 12:30:00,9.24,9.24,9.18,9.19,424000.0,7.4264,7.4264,7.3782,7.3862,424000.0
2008-06-06 13:00:00,9.2,9.2,9.11,9.15,523200.0,7.3943,7.3943,7.322,7.3541,523200.0
2008-06-06 13:30:00,9.15,9.15,9.11,9.14,506400.0,7.3541,7.3541,7.322,7.3461,506400.0
2008-06-06 14:00:00,9.13,9.14,9.08,9.1,826400.0,7.338,7.3461,7.2978,7.3139,826400.0
2008-06-06 14:30:00,9.1,9.13,9.09,9.11,542000.0,7.3139,7.338,7.3059,7.322,542000.0
2008-06-06 15:00:00,9.11,9.18,9.1,9.11,1534800.0,7.322,7.3782,7.3139,7.322,1534800.0
2008-06-06 15:30:00,9.12,9.15,9.1,9.14,1998400.0,7.33,7.3541,7.3139,7.3461,1998400.0
2008-06-09 09:30:00,9.12,9.14,9.04,9.12,389600.0,7.33,7.3461,7.2657,7.33,389600.0
2008-06-09 10:00:00,9.14,9.2,9.12,9.15,565600.0,7.3461,7.3943,7.33,7.3541,565600.0
2008-06-09 10:30:00,9.15,9.19,9.1,9.13,481200.0,7.3541,7.3862,7.3139,7.338,481200.0
2008-06-09 11:00:00,9.13,9.24,9.12,9.23,296000.0,7.338,7.4264,7.33,7.4184,296000.0
2008-06-09 11:30:00,9.23,9.24,9.2,9.21,322800.0,7.4184,7.4264,7.3943,7.4023,322800.0
2008-06-09 12:00:00,9.21,9.22,9.2,9.2,162800.0,7.4023,7.4104,7.3943,7.3943,162800.0
2008-06-09 12:30:00,9.2,9.21,9.18,9.19,590800.0,7.3943,7.4023,7.3782,7.3862,590800.0
2008-06-09 13:00:00,9.19,9.2,9.14,9.17,317600.0,7.3862,7.3943,7.3461,7.3702,317600.0
2008-06-09 13:30:00,9.17,9.18,9.09,9.1,520400.0,7.3702,7.3782,7.3059,7.3139,520400.0
2008-06-09 14:00:00,9.1,9.12,9.04,9.11,757600.0,7.3139,7.33,7.2657,7.322,757600.0
2008-06-09 14:30:00,9.1,9.12,9.08,9.08,510400.0,7.3139,7.33,7.2978,7.2978,510400.0
2008-06-09 15:00:00,9.08,9.12,9.06,9.07,813200.0,7.2978,7.33,7.2818,7.2898,813200.0
2008-06-09 15:30:00,9.07,9.14,9.06,9.12,1208000.0,7.2898,7.3461,7.2818,7.33,1208000.0
2008-06-10 09:30:00,9.05,9.15,9.05,9.09,734400.0,7.2737,7.3541,7.2737,7.3059,734400.0
2008-06-10 10:00:00,9.09,9.15,9.06,9.12,911200.0,7.3059,7.3541,7.2818,7.33,911200.0
2008-06-10 10:30:00,9.12,9.18,9.08,9.15,830800.0,7.33,7.3782,7.2978,7.3541,830800.0
2008-06-10 11:00:00,9.15,9.19,9.13,9.15,519600.0,7.3541,7.3862,7.338,7.3541,519600.0
2008-06-10 11:30:00,9.15,9.22,9.12,9.19,526800.0,7.3541,7.4104,7.33,7.3862,526800.0
2008-06-10 12:00:00,9.19,9.25,9.17,9.24,660800.0,7.3862,7.4345,7.3702,7.4264,660800.0
2008-06-10 12:30:00,9.25,9.26,9.22,9.23,392400.0,7.4345,7.4425,7.4104,7.4184,392400.0
2008-06-10 13:00:00,9.23,9.31,9.2,9.3,564400.0,7.4184,7.4827,7.3943,7.4747,564400.0
2008-06-10 13:30:00,9.31,9.31,9.23,9.25,272000.0,7.4827,7.4827,7.4184,7.4345,272000.0
2008-06-10 14:00:00,9.25,9.26,9.16,9.21,774000.0,7.4345,7.4425,7.3621,7.4023,774000.0
2008-06-10 14:30:00,9.21,9.23,9.18,9.23,780400.0,7.4023,7.4184,7.3782,7.4184,780400.0
2008-06-10 15:00:00,9.23,9.23,9.21,9.21,784400.0,7.4184,7.4184,7.4023,7.4023,784400.0
2008-06-10 15:30:00,9.21,9.24,9.19,9.2,936400.0,7.4023,7.4264,7.3862,7.3943,936400.0
2008-06-11 09:30:00,9.2,9.24,9.14,9.18,533200.0,7.3943,7.4264,7.3461,7.3782,533200.0
2008-06-11 10:00:00,9.18,9.2,9.08,9.09,1662000.0,7.3782,7.3943,7.2978,7.3059,1662000.0
2008-06-11 10:30:00,9.09,9.14,9.07,9.12,523200.0,7.3059,7.3461,7.2898,7.33,523200.0
2008-06-11 11:00:00,9.12,9.13,9.07,9.09,430800.0,7.33,7.338,7.2898,7.3059,430800.0
2008-06-11 11:30:00,9.09,9.12,9.07,9.11,1090800.0,7.3059,7.33,7.2898,7.322,1090800.0
2008-06-11 12:00:00,9.1,9.13,9.03,9.04,414000.0,7.3139,7.338,7.2577,7.2657,414000.0
2008-06-11 12:30:00,9.03,9.06,9.03,9.05,360400.0,7.2577,7.2818,7.2577,7.2737,360400.0
2008-06-11 13:00:00,9.04,9.07,9.04,9.06,254000.0,7.2657,7.2898,7.2657,7.2818,254000.0
2008-06-11 13:30:00,9.06,9.09,9.04,9.09,583200.0,7.2818,7.3059,7.2657,7.3059,583200.0
2008-06-11 14:00:00,9.08,9.13,9.05,9.09,526000.0,7.2978,7.338,7.2737,7.3059,526000.0
2008-06-11 14:30:00,9.1,9.11,9.07,9.08,266800.0,7.3139,7.322,7.2898,7.2978,266800.0
2008-06-11 15:00:00,9.08,9.11,9.06,9.11,518000.0,7.2978,7.322,7.2818,7.322,518000.0
2008-06-11 15:30:00,9.11,9.12,9.04,9.04,716800.0,7.322,7.33,7.2657,7.2657,716800.0
2008-06-12 09:30:00,9.19,9.36,9.06,9.29,1258800.0,7.4055,7.5425,7.3007,7.4861,1258800.0
2008-06-12 10:00:00,9.29,9.34,9.22,9.26,989200.0,7.4861,7.5263,7.4296,7.4619,989200.0
2008-06-12 10:30:00,9.27,9.29,9.18,9.23,847200.0,7.4699,7.4861,7.3974,7.4377,847200.0
2008-06-12 11:00:00,9.23,9.3,9.22,9.26,313200.0,7.4377,7.4941,7.4296,7.4619,313200.0
2008-06-12 11:30:00,9.27,9.29,9.24,9.25,288400.0,7.4699,7.4861,7.4458,7.4538,288400.0
2008-06-12 12:00:00,9.25,9.27,9.23,9.25,392800.0,7.4538,7.4699,7.4377,7.4538,392800.0
2008-06-12 12:30:00,9.25,9.27,9.22,9.24,352400.0,7.4538,7.4699,7.4296,7.4458,352400.0
2008-06-12 13:00:00,9.24,9.25,9.2,9.23,411600.0,7.4458,7.4538,7.4135,7.4377,411600.0
2008-06-12 13:30:00,9.23,9.23,9.17,9.2,462000.0,7.4377,7.4377,7.3894,7.4135,462000.0
2008-06-12 14:00:00,9.2,9.22,9.17,9.18,497600.0,7.4135,7.4296,7.3894,7.3974,497600.0
2008-06-12 14:30:00,9.18,9.21,9.11,9.15,422400.0,7.3974,7.4216,7.341,7.3732,422400.0
2008-06-12 15:00:00,9.16,9.17,9.06,9.1,433200.0,7.3813,7.3894,7.3007,7.333,433200.0
2008-06-12 15:30:00,9.1,9.16,9.08,9.13,810400.0,7.333,7.3813,7.3168,7.3571,810400.0
2008-06-13 09:30:00,9.27,9.28,9.12,9.24,431200.0,7.4699,7.478,7.3491,7.4458,431200.0
2008-06-13 10:00:00,9.24,9.28,9.18,9.26,480800.0,7.4458,7.478,7.3974,7.4619,480800.0
2008-06-13 10:30:00,9.26,9.27,9.19,9.21,314000.0,7.4619,7.4699,7.4055,7.4216,314000.0
2008-06-13 11:00:00,9.21,9.24,9.2,9.23,347600.0,7.4216,7.4458,7.4135,7.4377,347600.0
2008-06-13 11:30:00,9.22,9.24,9.17,9.19,491600.0,7.4296,7.4458,7.3894,7.4055,491600.0
2008-06-13 12:00:00,9.19,9.24,9.19,9.23,289600.0,7.4055,7.4458,7.4055,7.4377,289600.0
2008-06-13 12:30:00,9.23,9.26,9.21,9.22,331600.0,7.4377,7.4619,7.4216,7.4296,331600.0
2008-06-13 13:00:00,9.22,9.23,9.19,9.19,260000.0,7.4296,7.4377,7.4055,7.4055,260000.0
2008-06-13 13:30:00,9.19,9.2,9.13,9.16,334400.0,7.4055,7.4135,7.3571,7.3813,334400.0
2008-06-13 14:00:00,9.16,9.22,9.15,9.2,468000.0,7.3813,7.4296,7.3732,7.4135,468000.0
2008-06-13 14:30:00,9.2,9.27,9.19,9.26,417600.0,7.4135,7.4699,7.4055,7.4619,417600.0
2008-06-13 15:00:00,9.26,9.3,9.25,9.29,358800.0,7.4619,7.4941,7.4538,7.4861,358800.0
2008-06-13 15:30:00,9.29,9.33,9.26,9.33,656000.0,7.4861,7.5183,7.4619,7.5183,656000.0
2008-06-16 09:30:00,9.28,9.36,9.12,9.33,822800.0,7.478,7.5425,7.3491,7.5183,822800.0
2008-06-16 10:00:00,9.31,9.43,9.31,9.37,1036000.0,7.5022,7.5989,7.5022,7.5505,1036000.0
2008-06-16 10:30:00,9.36,9.52,9.36,9.51,909200.0,7.5425,7.6714,7.5425,7.6633,909200.0
2008-06-16 11:00:00,9.51,9.52,9.46,9.46,1262400.0,7.6633,7.6714,7.623,7.623,1262400.0
2008-06-16 11:30:00,9.46,9.49,9.46,9.47,637600.0,7.623,7.6472,7.623,7.6311,637600.0
2008-06-16 12:00:00,9.47,9.47,9.42,9.42,325200.0,7.6311,7.6311,7.5908,7.5908,325200.0
2008-06-16 12:30:00,9.42,9.45,9.4,9.44,401600.0,7.5908,7.615,7.5747,7.6069,401600.0
2008-06-16 13:00:00,9.44,9.46,9.4,9.46,443200.0,7.6069,7.623,7.5747,7.623,443200.0
2008-06-16 13:30:00,9.46,9.51,9.45,9.48,870800.0,7.623,7.6633,7.615,7.6392,870800.0
2008-06-16 14:00:00,9.47,9.48,9.43,9.44,465200.0,7.6311,7.6392,7.5989,7.6069,465200.0
2008-06-16 14:30:00,9.44,9.48,9.44,9.45,599200.0,7.6069,7.6392,7.6069,7.615,599200.0
2008-06-16 15:00:00,9.45,9.48,9.43,9.47,692400.0,7.615,7.6392,7.5989,7.6311,692400.0
2008-06-16 15:30:00,9.47,9.51,9.45,9.47,1744800.0,7.6311,7.6633,7.615,7.6311,1744800.0
2008-06-17 09:30:00,9.5,9.56,9.4,9.41,479200.0,7.6553,7.7036,7.5747,7.5828,479200.0
2008-06-17 10:00:00,9.41,9.45,9.38,9.4,284000.0,7.5828,7.615,7.5586,7.5747,284000.0
2008-06-17 10:30:00,9.41,9.45,9.37,9.44,326000.0,7.5828,7.615,7.5505,7.6069,326000.0
2008-06-17 11:00:00,9.43,9.45,9.4,9.4,219200.0,7.5989,7.615,7.5747,7.5747,219200.0
2008-06-17 11:30:00,9.41,9.41,9.37,9.4,355600.0,7.5828,7.5828,7.5505,7.5747,355600.0
2008-06-17 12:00:00,9.4,9.43,9.4,9.4,267200.0,7.5747,7.5989,7.5747,7.5747,267200.0
2008-06-17 12:30:00,9.4,9.42,9.37,9.39,305600.0,7.5747,7.5908,7.5505,7.5666,305600.0
2008-06-17 13:00:00,9.39,9.44,9.38,9.44,195200.0,7.5666,7.6069,7.5586,7.6069,195200.0
2008-06-17 13:30:00,9.44,9.46,9.43,9.46,147200.0,7.6069,7.623,7.5989,7.623,147200.0
2008-06-17 14:00:00,9.46,9.46,9.42,9.42,264800.0,7.623,7.623,7.5908,7.5908,264800.0
2008-06-17 14:30:00,9.42,9.43,9.37,9.37,604400.0,7.5908,7.5989,7.5505,7.5505,604400.0
2008-06-17 15:00:00,9.37,9.38,9.32,9.34,877600.0,7.5505,7.5586,7.5102,7.5263,877600.0
2008-06-17 15:30:00,9.33,9.34,9.29,9.31,1042800.0,7.5183,7.5263,7.4861,7.5022,1042800.0
2008-06-18 09:30:00,9.24,9.36,9.22,9.24,526000.0,7.4458,7.5425,7.4296,7.4458,526000.0
2008-06-18 10:00:00,9.24,9.29,9.18,9.26,678400.0,7.4458,7.4861,7.3974,7.4619,678400.0
2008-06-18 10:30:00,9.26,9.28,9.21,9.24,562400.0,7.4619,7.478,7.4216,7.4458,562400.0
2008-06-18 11:00:00,9.24,9.26,9.23,9.26,378000.0,7.4458,7.4619,7.4377,7.4619,378000.0
2008-06-18 11:30:00,9.26,9.32,9.25,9.29,237200.0,7.4619,7.5102,7.4538,7.4861,237200.0
2008-06-18 12:00:00,9.29,9.3,9.22,9.24,784800.0,7.4861,7.4941,7.4296,7.4458,784800.0
2008-06-18 12:30:00,9.24,9.25,9.19,9.2,208400.0,7.4458,7.4538,7.4055,7.4135,208400.0
2008-06-18 13:00:00,9.2,9.2,9.13,9.15,242800.0,7.4135,7.4135,7.3571,7.3732,242800.0
2008-06-18 13:30:00,9.15,9.15,9.1,9.12,351600.0,7.3732,7.3732,7.333,7.3491,351600.0
2008-06-18 14:00:00,9.13,9.15,9.08,9.11,524000.0,7.3571,7.3732,7.3168,7.341,524000.0
2008-06-18 14:30:00,9.11,9.18,9.11,9.17,588800.0,7.341,7.3974,7.341,7.3894,588800.0
2008-06-18 15:00:00,9.17,9.21,9.15,9.2,576800.0,7.3894,7.4216,7.3732,7.4135,576800.0
2008-06-18 15:30:00,9.2,9.21,9.13,9.13,1056000.0,7.4135,7.4216,7.3571,7.3571,1056000.0
2008-06-19 09:30:00,9.17,9.37,9.17,9.29,1019600.0,7.3894,7.5505,7.3894,7.4861,1019600.0
2008-06-19 10:00:00,9.28,9.31,9.25,9.29,505200.0,7.478,7.5022,7.4538,7.4861,505200.0
2008-06-19 10:30:00,9.29,9.32,9.27,9.28,415600.0,7.4861,7.5102,7.4699,7.478,415600.0
2008-06-19 11:00:00,9.29,9.31,9.25,9.29,602000.0,7.4861,7.5022,7.4538,7.4861,602000.0
2008-06-19 11:30:00,9.29,9.31,9.28,9.28,206800.0,7.4861,7.5022,7.478,7.478,206800.0
2008-06-19 12:00:00,9.28,9.38,9.28,9.36,544000.0,7.478,7.5586,7.478,7.5425,544000.0
2008-06-19 12:30:00,9.36,9.39,9.35,9.36,168400.0,7.5425,7.5666,7.5344,7.5425,168400.0
2008-06-19 13:00:00,9.36,9.36,9.33,9.34,300800.0,7.5425,7.5425,7.5183,7.5263,300800.0
2008-06-19 13:30:00,9.35,9.35,9.31,9.33,222400.0,7.5344,7.5344,7.5022,7.5183,222400.0
2008-06-19 14:00:00,9.33,9.36,9.3,9.36,262800.0,7.5183,7.5425,7.4941,7.5425,262800.0
2008-06-19 14:30:00,9.36,9.45,9.35,9.44,509200.0,7.5425,7.615,7.5344,7.6069,509200.0
2008-06-19 15:00:00,9.44,9.49,9.43,9.47,571600.0,7.6069,7.6472,7.5989,7.6311,571600.0
2008-06-19 15:30:00,9.47,9.5,9.46,9.49,938000.0,7.6311,7.6553,7.623,7.6472,938000.0
2008-06-20 09:30:00,9.49,9.5,9.38,9.39,1932800.0,7.6472,7.6553,7.5586,7.5666,1932800.0
2008-06-20 10:00:00,9.39,9.4,9.29,9.35,562800.0,7.5666,7.5747,7.4861,7.5344,562800.0
2008-06-20 10:30:00,9.34,9.35,9.29,9.32,527200.0,7.5263,7.5344,7.4861,7.5102,527200.0
2008-06-20 11:00:00,9.32,9.34,9.3,9.32,445600.0,7.5102,7.5263,7.4941,7.5102,445600.0
2008-06-20 11:30:00,9.32,9.35,9.3,9.33,256800.0,7.5102,7.5344,7.4941,7.5183,256800.0
2008-06-20 12:00:00,9.33,9.35,9.32,9.34,322800.0,7.5183,7.5344,7.5102,7.5263,322800.0
2008-06-20 12:30:00,9.34,9.36,9.33,9.36,295200.0,7.5263,7.5425,7.5183,7.5425,295200.0
2008-06-20 13:00:00,9.36,9.37,9.35,9.36,760000.0,7.5425,7.5505,7.5344,7.5425,760000.0
2008-06-20 13:30:00,9.36,9.38,9.32,9.32,2277200.0,7.5425,7.5586,7.5102,7.5102,2277200.0
2008-06-20 14:00:00,9.32,9.32,9.28,9.3,650000.0,7.5102,7.5102,7.478,7.4941,650000.0
2008-06-20 14:30:00,9.31,9.31,9.25,9.26,477600.0,7.5022,7.5022,7.4538,7.4619,477600.0
2008-06-20 15:00:00,9.26,9.28,9.24,9.26,681200.0,7.4619,7.478,7.4458,7.4619,681200.0
2008-06-20 15:30:00,9.26,9.34,9.25,9.31,1931200.0,7.4619,7.5263,7.4538,7.5022,1931200.0
2008-06-23 09:30:00,9.38,9.49,9.33,9.34,957600.0,7.5586,7.6472,7.5183,7.5263,957600.0
2008-06-23 10:00:00,9.34,9.39,9.33,9.36,523600.0,7.5263,7.5666,7.5183,7.5425,523600.0
2008-06-23 10:30:00,9.37,9.4,9.34,9.38,565200.0,7.5505,7.5747,7.5263,7.5586,565200.0
2008-06-23 11:00:00,9.38,9.45,9.36,9.38,1295200.0,7.5586,7.615,7.5425,7.5586,1295200.0
2008-06-23 11:30:00,9.39,9.4,9.36,9.38,763600.0,7.5666,7.5747,7.5425,7.5586,763600.0
2008-06-23 12:00:00,9.38,9.38,9.31,9.31,363200.0,7.5586,7.5586,7.5022,7.5022,363200.0
2008-06-23 12:30:00,9.31,9.38,9.29,9.38,397600.0,7.5022,7.5586,7.4861,7.5586,397600.0
2008-06-23 13:00:00,9.38,9.4,9.37,9.38,469200.0,7.5586,7.5747,7.5505,7.5586,469200.0
2008-06-23 13:30:00,9.38,9.46,9.38,9.44,654400.0,7.5586,7.623,7.5586,7.6069,654400.0
2008-06-23 14:00:00,9.43,9.45,9.38,9.38,579600.0,7.5989,7.615,7.5586,7.5586,579600.0
2008-06-23 14:30:00,9.39,9.41,9.38,9.39,624400.0,7.5666,7.5828,7.5586,7.5666,624400.0
2008-06-23 15:00:00,9.4,9.41,9.36,9.4,2250000.0,7.5747,7.5828,7.5425,7.5747,2250000.0
2008-06-23 15:30:00,9.4,9.42,9.38,9.38,1075200.0,7.5747,7.5908,7.5586,7.5586,1075200.0
2008-06-24 09:30:00,9.2,9.38,9.2,9.28,1019600.0,7.4135,7.5586,7.4135,7.478,1019600.0
2008-06-24 10:00:00,9.28,9.3,9.2,9.21,691200.0,7.478,7.4941,7.4135,7.4216,691200.0
2008-06-24 10:30:00,9.21,9.23,9.15,9.23,692400.0,7.4216,7.4377,7.3732,7.4377,692400.0
2008-06-24 11:00:00,9.23,9.3,9.17,9.25,740400.0,7.4377,7.4941,7.3894,7.4538,740400.0
2008-06-24 11:30:00,9.25,9.31,9.23,9.31,611600.0,7.4538,7.5022,7.4377,7.5022,611600.0
2008-06-24 12:00:00,9.31,9.31,9.3,9.31,613600.0,7.5022,7.5022,7.4941,7.5022,613600.0
2008-06-24 12:30:00,9.31,9.33,9.29,9.3,475200.0,7.5022,7.5183,7.4861,7.4941,475200.0
2008-06-24 13:00:00,9.3,9.33,9.29,9.31,355200.0,7.4941,7.5183,7.4861,7.5022,355200.0
2008-06-24 13:30:00,9.31,9.33,9.28,9.31,388000.0,7.5022,7.5183,7.478,7.5022,388000.0
2008-06-24 14:00:00,9.32,9.37,9.32,9.37,552800.0,7.5102,7.5505,7.5102,7.5505,552800.0
2008-06-24 14:30:00,9.37,9.38,9.3,9.34,853600.0,7.5505,7.5586,7.4941,7.5263,853600.0
2008-06-24 15:00:00,9.34,9.36,9.28,9.31,758400.0,7.5263,7.5425,7.478,7.5022,758400.0
2008-06-24 15:30:00,9.31,9.32,9.27,9.27,1217200.0,7.5022,7.5102,7.4699,7.4699,1217200.0
2008-06-25 09:30:00,9.28,9.45,9.18,9.44,700800.0,7.478,7.615,7.3974,7.6069,700800.0
2008-06-25 10:00:00,9.43,9.5,9.41,9.48,456800.0,7.5989,7.6553,7.5828,7.6392,456800.0
2008-06-25 10:30:00,9.48,9.66,9.47,9.64,1210000.0,7.6392,7.7842,7.6311,7.7681,1210000.0
2008-06-25 11:00:00,9.64,9.68,9.63,9.65,656000.0,7.7681,7.8003,7.76,7.7762,656000.0
2008-06-25 11:30:00,9.65,9.68,9.59,9.6,468800.0,7.7762,7.8003,7.7278,7.7359,468800.0
2008-06-25 12:00:00,9.59,9.6,9.54,9.54,801600.0,7.7278,7.7359,7.6875,7.6875,801600.0
2008-06-25 12:30:00,9.55,9.57,9.5,9.51,314800.0,7.6956,7.7117,7.6553,7.6633,314800.0
2008-06-25 13:00:00,9.51,9.51,9.47,9.49,343200.0,7.6633,7.6633,7.6311,7.6472,343200.0
2008-06-25 13:30:00,9.49,9.49,9.43,9.44,676800.0,7.6472,7.6472,7.5989,7.6069,676800.0
2008-06-25 14:00:00,9.43,9.51,9.42,9.42,768800.0,7.5989,7.6633,7.5908,7.5908,768800.0
2008-06-25 14:30:00,9.41,9.43,9.33,9.42,1332400.0,7.5828,7.5989,7.5183,7.5908,1332400.0
2008-06-25 15:00:00,9.42,9.49,9.37,9.41,706000.0,7.5908,7.6472,7.5505,7.5828,706000.0
2008-06-25 15:30:00,9.41,9.43,9.33,9.42,1262400.0,7.5828,7.5989,7.5183,7.5908,1262400.0
2008-06-26 09:30:00,9.3,9.47,9.21,9.22,501600.0,7.4941,7.6311,7.4216,7.4296,501600.0
2008-06-26 10:00:00,9.23,9.32,9.21,9.3,582400.0,7.4377,7.5102,7.4216,7.4941,582400.0
2008-06-26 10:30:00,9.3,9.31,9.19,9.2,552000.0,7.4941,7.5022,7.4055,7.4135,552000.0
2008-06-26 11:00:00,9.2,9.2,9.17,9.18,480800.0,7.4135,7.4135,7.3894,7.3974,480800.0
2008-06-26 11:30:00,9.17,9.22,9.16,9.19,415600.0,7.3894,7.4296,7.3813,7.4055,415600.0
2008-06-26 12:00:00,9.19,9.22,9.16,9.16,281600.0,7.4055,7.4296,7.3813,7.3813,281600.0
2008-06-26 12:30:00,9.16,9.17,9.12,9.14,421600.0,7.3813,7.3894,7.3491,7.3652,421600.0
2008-06-26 13:00:00,9.15,9.18,9.11,9.12,560800.0,7.3732,7.3974,7.341,7.3491,560800.0
2008-06-26 13:30:00,9.11,9.15,9.11,9.13,519600.0,7.341,7.3732,7.341,7.3571,519600.0
2008-06-26 14:00:00,9.13,9.17,9.09,9.13,609200.0,7.3571,7.3894,7.3249,7.3571,609200.0
2008-06-26 14:30:00,9.13,9.15,9.08,9.09,644400.0,7.3571,7.3732,7.3168,7.3249,644400.0
2008-06-26 15:00:00,9.09,9.19,9.09,9.18,708800.0,7.3249,7.4055,7.3249,7.3974,708800.0
2008-06-26 15:30:00,9.18,9.2,9.12,9.12,995600.0,7.3974,7.4135,7.3491,7.3491,995600.0
2008-06-27 09:30:00,9.08,9.17,8.89,9.08,720000.0,7.3168,7.3894,7.1637,7.3168,720000.0
2008-06-27 10:00:00,9.09,9.22,9.09,9.18,647600.0,7.3249,7.4296,7.3249,7.3974,647600.0
2008-06-27 10:30:00,9.17,9.23,9.12,9.17,664000.0,7.3894,7.4377,7.3491,7.3894,664000.0
2008-06-27 11:00:00,9.17,9.22,9.15,9.21,1058000.0,7.3894,7.4296,7.3732,7.4216,1058000.0
2008-06-27 11:30:00,9.21,9.24,9.18,9.19,425600.0,7.4216,7.4458,7.3974,7.4055,425600.0
2008-06-27 12:00:00,9.18,9.28,9.18,9.27,502800.0,7.3974,7.478,7.3974,7.4699,502800.0
2008-06-27 12:30:00,9.27,9.27,9.19,9.23,404400.0,7.4699,7.4699,7.4055,7.4377,404400.0
2008-06-27 13:00:00,9.23,9.24,9.16,9.17,383200.0,7.4377,7.4458,7.3813,7.3894,383200.0
2008-06-27 13:30:00,9.17,9.17,9.08,9.1,449600.0,7.3894,7.3894,7.3168,7.333,449600.0
2008-06-27 14:00:00,9.1,9.19,9.06,9.17,838400.0,7.333,7.4055,7.3007,7.3894,838400.0
2008-06-27 14:30:00,9.17,9.22,9.12,9.15,587600.0,7.3894,7.4296,7.3491,7.3732,587600.0
2008-06-27 15:00:00,9.15,9.15,9.11,9.13,1012000.0,7.3732,7.3732,7.341,7.3571,1012000.0
2008-06-27 15:30:00,9.13,9.13,9.1,9.1,1258400.0,7.3571,7.3571,7.333,7.333,1258400.0
2008-06-30 09:30:00,9.07,9.13,8.92,8.92,395600.0,7.3088,7.3571,7.1879,7.1879,395600.0
2008-06-30 10:00:00,8.93,9.08,8.9,9.06,1344800.0,7.196,7.3168,7.1718,7.3007,1344800.0
2008-06-30 10:30:00,9.06,9.09,8.97,9.03,410800.0,7.3007,7.3249,7.2282,7.2765,410800.0
2008-06-30 11:00:00,9.03,9.13,9.01,9.12,1576800.0,7.2765,7.3571,7.2604,7.3491,1576800.0
2008-06-30 11:30:00,9.12,9.13,9.09,9.09,601200.0,7.3491,7.3571,7.3249,7.3249,601200.0
2008-06-30 12:00:00,9.09,9.09,9.06,9.08,820400.0,7.3249,7.3249,7.3007,7.3168,820400.0
2008-06-30 12:30:00,9.08,9.08,9.0,9.02,483600.0,7.3168,7.3168,7.2524,7.2685,483600.0
2008-06-30 13:00:00,9.02,9.03,8.99,8.99,389200.0,7.2685,7.2765,7.2443,7.2443,389200.0
2008-06-30 13:30:00,8.99,9.0,8.92,8.97,736800.0,7.2443,7.2524,7.1879,7.2282,736800.0
2008-06-30 14:00:00,8.97,9.02,8.97,9.0,687600.0,7.2282,7.2685,7.2282,7.2524,687600.0
2008-06-30 14:30:00,9.0,9.04,8.98,9.03,946000.0,7.2524,7.2846,7.2363,7.2765,946000.0
2008-06-30 15:00:00,9.03,9.05,8.96,8.96,927200.0,7.2765,7.2927,7.2201,7.2201,927200.0
2008-06-30 15:30:00,8.96,8.97,8.85,8.88,2300400.0,7.2201,7.2282,7.1315,7.1557,2300400.0
2008-07-01 09:30:00,8.82,8.99,8.72,8.98,965200.0,7.1073,7.2443,7.0267,7.2363,965200.0
2008-07-01 10:00:00,8.98,9.08,8.95,9.02,1444400.0,7.2363,7.3168,7.2121,7.2685,1444400.0
2008-07-01 10:30:00,9.02,9.09,8.97,9.09,1101600.0,7.2685,7.3249,7.2282,7.3249,1101600.0
2008-07-01 11:00:00,9.08,9.1,8.97,8.98,503200.0,7.3168,7.333,7.2282,7.2363,503200.0
2008-07-01 11:30:00,8.98,8.99,8.92,8.92,278000.0,7.2363,7.2443,7.1879,7.1879,278000.0
2008-07-01 12:00:00,8.92,8.99,8.89,8.9,812000.0,7.1879,7.2443,7.1637,7.1718,812000.0
2008-07-01 12:30:00,8.9,9.02,8.9,8.99,634000.0,7.1718,7.2685,7.1718,7.2443,634000.0
2008-07-01 13:00:00,8.99,9.02,8.96,9.0,1422400.0,7.2443,7.2685,7.2201,7.2524,1422400.0
2008-07-01 13:30:00,9.0,9.06,8.98,9.04,1067200.0,7.2524,7.3007,7.2363,7.2846,1067200.0
2008-07-01 14:00:00,9.04,9.09,9.03,9.04,1285200.0,7.2846,7.3249,7.2765,7.2846,1285200.0
2008-07-01 14:30:00,9.04,9.13,9.03,9.07,1077200.0,7.2846,7.3571,7.2765,7.3088,1077200.0
2008-07-01 15:00:00,9.07,9.13,9.04,9.11,1036800.0,7.3088,7.3571,7.2846,7.341,1036800.0
2008-07-01 15:30:00,9.11,9.17,9.1,9.17,1395200.0,7.341,7.3894,7.333,7.3894,1395200.0
2008-07-02 09:30:00,9.23,9.31,9.17,9.19,981200.0,7.4377,7.5022,7.3894,7.4055,981200.0
2008-07-02 10:00:00,9.19,9.24,9.16,9.16,576000.0,7.4055,7.4458,7.3813,7.3813,576000.0
2008-07-02 10:30:00,9.17,9.24,9.17,9.18,559600.0,7.3894,7.4458,7.3894,7.3974,559600.0
2008-07-02 11:00:00,9.18,9.18,9.08,9.08,334000.0,7.3974,7.3974,7.3168,7.3168,334000.0
2008-07-02 11:30:00,9.08,9.09,9.02,9.06,294800.0,7.3168,7.3249,7.2685,7.3007,294800.0
2008-07-02 12:00:00,9.07,9.14,9.06,9.14,600000.0,7.3088,7.3652,7.3007,7.3652,600000.0
2008-07-02 12:30:00,9.14,9.14,9.08,9.13,764000.0,7.3652,7.3652,7.3168,7.3571,764000.0
2008-07-02 13:00:00,9.13,9.13,9.09,9.12,468400.0,7.3571,7.3571,7.3249,7.3491,468400.0
2008-07-02 13:30:00,9.12,9.18,9.1,9.18,512400.0,7.3491,7.3974,7.333,7.3974,512400.0
2008-07-02 14:00:00,9.18,9.19,9.08,9.1,768400.0,7.3974,7.4055,7.3168,7.333,768400.0
2008-07-02 14:30:00,9.1,9.14,9.1,9.13,1049200.0,7.333,7.3652,7.333,7.3571,1049200.0
2008-07-02 15:00:00,9.13,9.14,9.06,9.06,1293200.0,7.3571,7.3652,7.3007,7.3007,1293200.0
2008-07-02 15:30:00,9.06,9.08,9.0,9.05,1917200.0,7.3007,7.3168,7.2524,7.2927,1917200.0
2008-07-03 09:30:00,9.08,9.12,8.87,8.95,516400.0,7.3168,7.3491,7.1476,7.2121,516400.0
2008-07-03 10:00:00,8.94,9.13,8.9,9.07,729600.0,7.204,7.3571,7.1718,7.3088,729600.0
2008-07-03 10:30:00,9.07,9.14,9.04,9.06,397200.0,7.3088,7.3652,7.2846,7.3007,397200.0
2008-07-03 11:00:00,9.06,9.08,9.01,9.06,344000.0,7.3007,7.3168,7.2604,7.3007,344000.0
2008-07-03 11:30:00,9.06,9.09,9.02,9.04,310800.0,7.3007,7.3249,7.2685,7.2846,310800.0
2008-07-03 12:00:00,9.04,9.04,8.96,8.99,318000.0,7.2846,7.2846,7.2201,7.2443,318000.0
2008-07-03 12:30:00,8.99,9.01,8.92,8.97,366400.0,7.2443,7.2604,7.1879,7.2282,366400.0
2008-07-07 09:30:00,8.99,9.32,8.99,9.3,1087200.0,7.2443,7.5102,7.2443,7.4941,1087200.0
2008-07-07 10:00:00,9.29,9.31,9.2,9.22,1026800.0,7.4861,7.5022,7.4135,7.4296,1026800.0
2008-07-07 10:30:00,9.22,9.24,9.17,9.18,634800.0,7.4296,7.4458,7.3894,7.3974,634800.0
2008-07-07 11:00:00,9.18,9.21,9.13,9.19,406800.0,7.3974,7.4216,7.3571,7.4055,406800.0
2008-07-07 11:30:00,9.19,9.27,9.16,9.26,510000.0,7.4055,7.4699,7.3813,7.4619,510000.0
2008-07-07 12:00:00,9.26,9.28,9.2,9.21,838000.0,7.4619,7.478,7.4135,7.4216,838000.0
2008-07-07 12:30:00,9.21,9.26,9.19,9.2,1026800.0,7.4216,7.4619,7.4055,7.4135,1026800.0
2008-07-07 13:00:00,9.2,9.26,9.18,9.22,967200.0,7.4135,7.4619,7.3974,7.4296,967200.0
2008-07-07 13:30:00,9.22,9.27,9.2,9.22,567200.0,7.4296,7.4699,7.4135,7.4296,567200.0
2008-07-07 14:00:00,9.22,9.27,9.17,9.19,905200.0,7.4296,7.4699,7.3894,7.4055,905200.0
2008-07-07 14:30:00,9.19,9.21,9.12,9.2,720000.0,7.4055,7.4216,7.3491,7.4135,720000.0
2008-07-07 15:00:00,9.21,9.29,9.18,9.27,1399200.0,7.4216,7.4861,7.3974,7.4699,1399200.0
2008-07-07 15:30:00,9.28,9.35,9.26,9.27,1341200.0,7.478,7.5344,7.4619,7.4699,1341200.0
2008-07-08 09:30:00,9.18,9.37,9.15,9.34,1636400.0,7.3974,7.5505,7.3732,7.5263,1636400.0
2008-07-08 10:00:00,9.33,9.41,9.28,9.4,1615200.0,7.5183,7.5828,7.478,7.5747,1615200.0
2008-07-08 10:30:00,9.39,9.44,9.33,9.39,1576400.0,7.5666,7.6069,7.5183,7.5666,1576400.0
2008-07-08 11:00:00,9.4,9.55,9.39,9.48,1098800.0,7.5747,7.6956,7.5666,7.6392,1098800.0
2008-07-08 11:30:00,9.49,9.49,9.42,9.46,1049600.0,7.6472,7.6472,7.5908,7.623,1049600.0
2008-07-08 12:00:00,9.46,9.47,9.37,9.38,845200.0,7.623,7.6311,7.5505,7.5586,845200.0
2008-07-08 12:30:00,9.38,9.39,9.33,9.36,667200.0,7.5586,7.5666,7.5183,7.5425,667200.0
2008-07-08 13:00:00,9.36,9.38,9.3,9.38,782000.0,7.5425,7.5586,7.4941,7.5586,782000.0
2008-07-08 13:30:00,9.38,9.4,9.3,9.39,1058000.0,7.5586,7.5747,7.4941,7.5666,1058000.0
2008-07-08 14:00:00,9.39,9.47,9.38,9.46,879600.0,7.5666,7.6311,7.5586,7.623,879600.0
2008-07-08 14:30:00,9.46,9.53,9.44,9.5,1602000.0,7.623,7.6795,7.6069,7.6553,1602000.0
2008-07-08 15:00:00,9.5,9.56,9.47,9.49,1968800.0,7.6553,7.7036,7.6311,7.6472,1968800.0
2008-07-08 15:30:00,9.49,9.56,9.47,9.5,2014400.0,7.6472,7.7036,7.6311,7.6553,2014400.0
2008-07-09 09:30:00,9.55,9.6,9.38,9.39,1050000.0,7.6956,7.7359,7.5586,7.5666,1050000.0
2008-07-09 10:00:00,9.39,9.46,9.32,9.41,870400.0,7.5666,7.623,7.5102,7.5828,870400.0
2008-07-09 10:30:00,9.41,9.43,9.29,9.4,952400.0,7.5828,7.5989,7.4861,7.5747,952400.0
2008-07-09 11:00:00,9.4,9.49,9.38,9.48,443200.0,7.5747,7.6472,7.5586,7.6392,443200.0
2008-07-09 11:30:00,9.48,9.49,9.43,9.49,403600.0,7.6392,7.6472,7.5989,7.6472,403600.0
2008-07-09 12:00:00,9.49,9.54,9.46,9.52,265600.0,7.6472,7.6875,7.623,7.6714,265600.0
2008-07-09 12:30:00,9.52,9.54,9.47,9.49,399200.0,7.6714,7.6875,7.6311,7.6472,399200.0
2008-07-09 13:00:00,9.49,9.51,9.46,9.47,592000.0,7.6472,7.6633,7.623,7.6311,592000.0
2008-07-09 13:30:00,9.46,9.49,9.46,9.47,372400.0,7.623,7.6472,7.623,7.6311,372400.0
2008-07-09 14:00:00,9.47,9.49,9.46,9.47,989600.0,7.6311,7.6472,7.623,7.6311,989600.0
2008-07-09 14:30:00,9.47,9.47,9.38,9.4,1082400.0,7.6311,7.6311,7.5586,7.5747,1082400.0
2008-07-09 15:00:00,9.39,9.41,9.34,9.39,1343200.0,7.5666,7.5828,7.5263,7.5666,1343200.0
2008-07-09 15:30:00,9.39,9.41,9.34,9.37,2562400.0,7.5666,7.5828,7.5263,7.5505,2562400.0
2008-07-10 09:30:00,9.63,9.81,9.51,9.66,2519600.0,7.76,7.9051,7.6633,7.7842,2519600.0
2008-07-10 10:00:00,9.66,9.71,9.45,9.56,1790000.0,7.7842,7.8245,7.615,7.7036,1790000.0
2008-07-10 10:30:00,9.55,9.64,9.49,9.5,1020000.0,7.6956,7.7681,7.6472,7.6553,1020000.0
2008-07-10 11:00:00,9.5,9.51,9.42,9.46,750800.0,7.6553,7.6633,7.5908,7.623,750800.0
2008-07-10 11:30:00,9.46,9.51,9.45,9.5,417600.0,7.623,7.6633,7.615,7.6553,417600.0
2008-07-10 12:00:00,9.5,9.55,9.49,9.53,967200.0,7.6553,7.6956,7.6472,7.6795,967200.0
2008-07-10 12:30:00,9.53,9.58,9.5,9.51,420800.0,7.6795,7.7197,7.6553,7.6633,420800.0
2008-07-10 13:00:00,9.52,9.59,9.51,9.57,741200.0,7.6714,7.7278,7.6633,7.7117,741200.0
2008-07-10 13:30:00,9.57,9.61,9.53,9.55,790800.0,7.7117,7.7439,7.6795,7.6956,790800.0
2008-07-10 14:00:00,9.55,9.56,9.4,9.44,882400.0,7.6956,7.7036,7.5747,7.6069,882400.0
2008-07-10 14:30:00,9.44,9.48,9.34,9.39,1154400.0,7.6069,7.6392,7.5263,7.5666,1154400.0
2008-07-10 15:00:00,9.38,9.44,9.32,9.35,1994000.0,7.5586,7.6069,7.5102,7.5344,1994000.0
2008-07-10 15:30:00,9.35,9.37,9.25,9.35,1949200.0,7.5344,7.5505,7.4538,7.5344,1949200.0
2008-07-11 09:30:00,9.23,9.41,9.2,9.37,1284400.0,7.4377,7.5828,7.4135,7.5505,1284400.0
2008-07-11 10:00:00,9.38,9.47,9.37,9.45,1448800.0,7.5586,7.6311,7.5505,7.615,1448800.0
2008-07-11 10:30:00,9.45,9.52,9.41,9.49,1172800.0,7.615,7.6714,7.5828,7.6472,1172800.0
2008-07-11 11:00:00,9.49,9.51,9.42,9.42,906000.0,7.6472,7.6633,7.5908,7.5908,906000.0
2008-07-11 11:30:00,9.42,9.45,9.34,9.38,779200.0,7.5908,7.615,7.5263,7.5586,779200.0
2008-07-11 12:00:00,9.38,9.38,9.27,9.28,738800.0,7.5586,7.5586,7.4699,7.478,738800.0
2008-07-11 12:30:00,9.28,9.28,9.18,9.21,554000.0,7.478,7.478,7.3974,7.4216,554000.0
2008-07-11 13:00:00,9.21,9.25,9.2,9.24,421200.0,7.4216,7.4538,7.4135,7.4458,421200.0
2008-07-11 13:30:00,9.24,9.37,9.24,9.33,704400.0,7.4458,7.5505,7.4458,7.5183,704400.0
2008-07-11 14:00:00,9.33,9.46,9.31,9.41,1076400.0,7.5183,7.623,7.5022,7.5828,1076400.0
2008-07-11 14:30:00,9.41,9.53,9.4,9.48,1417200.0,7.5828,7.6795,7.5747,7.6392,1417200.0
2008-07-11 15:00:00,9.49,9.51,9.4,9.43,1351600.0,7.6472,7.6633,7.5747,7.5989,1351600.0
2008-07-11 15:30:00,9.43,9.49,9.39,9.44,1543600.0,7.5989,7.6472,7.5666,7.6069,1543600.0
2008-07-14 09:30:00,9.55,9.59,9.4,9.44,943600.0,7.6956,7.7278,7.5747,7.6069,943600.0
2008-07-14 10:00:00,9.44,9.5,9.39,9.43,838000.0,7.6069,7.6553,7.5666,7.5989,838000.0
2008-07-14 10:30:00,9.44,9.54,9.41,9.52,521200.0,7.6069,7.6875,7.5828,7.6714,521200.0
2008-07-14 11:00:00,9.51,9.55,9.45,9.54,509600.0,7.6633,7.6956,7.615,7.6875,509600.0
2008-07-14 11:30:00,9.54,9.55,9.42,9.47,384800.0,7.6875,7.6956,7.5908,7.6311,384800.0
2008-07-14 12:00:00,9.48,9.5,9.39,9.43,708400.0,7.6392,7.6553,7.5666,7.5989,708400.0
2008-07-14 12:30:00,9.43,9.5,9.4,9.47,401600.0,7.5989,7.6553,7.5747,7.6311,401600.0
2008-07-14 13:00:00,9.46,9.47,9.41,9.43,361600.0,7.623,7.6311,7.5828,7.5989,361600.0
2008-07-14 13:30:00,9.43,9.49,9.41,9.47,515600.0,7.5989,7.6472,7.5828,7.6311,515600.0
2008-07-14 14:00:00,9.47,9.56,9.47,9.53,779600.0,7.6311,7.7036,7.6311,7.6795,779600.0
2008-07-14 14:30:00,9.52,9.57,9.52,9.54,633200.0,7.6714,7.7117,7.6714,7.6875,633200.0
2008-07-14 15:00:00,9.53,9.59,9.47,9.57,1143200.0,7.6795,7.7278,7.6311,7.7117,1143200.0
2008-07-14 15:30:00,9.56,9.61,9.5,9.51,932400.0,7.7036,7.7439,7.6553,7.6633,932400.0
2008-07-15 09:30:00,9.28,9.43,9.14,9.15,1327200.0,7.478,7.5989,7.3652,7.3732,1327200.0
2008-07-15 10:00:00,9.16,9.16,9.04,9.13,1620400.0,7.3813,7.3813,7.2846,7.3571,1620400.0
2008-07-15 10:30:00,9.13,9.24,9.11,9.22,566800.0,7.3571,7.4458,7.341,7.4296,566800.0
2008-07-15 11:00:00,9.22,9.35,9.22,9.22,1144000.0,7.4296,7.5344,7.4296,7.4296,1144000.0
2008-07-15 11:30:00,9.22,9.33,9.2,9.31,523600.0,7.4296,7.5183,7.4135,7.5022,523600.0
2008-07-15 12:00:00,9.31,9.38,9.26,9.32,830000.0,7.5022,7.5586,7.4619,7.5102,830000.0
2008-07-15 12:30:00,9.33,9.37,9.28,9.33,481200.0,7.5183,7.5505,7.478,7.5183,481200.0
2008-07-15 13:00:00,9.33,9.36,9.22,9.25,499200.0,7.5183,7.5425,7.4296,7.4538,499200.0
2008-07-15 13:30:00,9.25,9.31,9.21,9.29,380000.0,7.4538,7.5022,7.4216,7.4861,380000.0
2008-07-15 14:00:00,9.29,9.32,9.25,9.29,436400.0,7.4861,7.5102,7.4538,7.4861,436400.0
2008-07-15 14:30:00,9.3,9.34,9.25,9.31,447200.0,7.4941,7.5263,7.4538,7.5022,447200.0
2008-07-15 15:00:00,9.31,9.36,9.29,9.3,794800.0,7.5022,7.5425,7.4861,7.4941,794800.0
2008-07-15 15:30:00,9.3,9.35,9.27,9.29,1197600.0,7.4941,7.5344,7.4699,7.4861,1197600.0
2008-07-16 09:30:00,9.34,9.49,9.27,9.46,673600.0,7.5263,7.6472,7.4699,7.623,673600.0
2008-07-16 10:00:00,9.46,9.47,9.36,9.45,487600.0,7.623,7.6311,7.5425,7.615,487600.0
2008-07-16 10:30:00,9.45,9.62,9.42,9.58,1042800.0,7.615,7.752,7.5908,7.7197,1042800.0
2008-07-16 11:00:00,9.58,9.62,9.54,9.56,842000.0,7.7197,7.752,7.6875,7.7036,842000.0
2008-07-16 11:30:00,9.57,9.59,9.55,9.56,326800.0,7.7117,7.7278,7.6956,7.7036,326800.0
2008-07-16 12:00:00,9.56,9.65,9.52,9.63,428400.0,7.7036,7.7762,7.6714,7.76,428400.0
2008-07-16 12:30:00,9.63,9.7,9.61,9.69,622400.0,7.76,7.8164,7.7439,7.8084,622400.0
2008-07-16 13:00:00,9.69,9.75,9.69,9.74,541200.0,7.8084,7.8567,7.8084,7.8487,541200.0
2008-07-16 13:30:00,9.74,9.75,9.7,9.72,648400.0,7.8487,7.8567,7.8164,7.8326,648400.0
2008-07-16 14:00:00,9.72,9.75,9.65,9.75,923200.0,7.8326,7.8567,7.7762,7.8567,923200.0
2008-07-16 14:30:00,9.75,9.75,9.7,9.74,1566800.0,7.8567,7.8567,7.8164,7.8487,1566800.0
2008-07-16 15:00:00,9.74,9.77,9.7,9.75,1716800.0,7.8487,7.8728,7.8164,7.8567,1716800.0
2008-07-16 15:30:00,9.75,9.79,9.73,9.75,1777600.0,7.8567,7.889,7.8406,7.8567,1777600.0
2008-07-17 09:30:00,9.77,9.88,9.68,9.7,903600.0,7.8728,7.9615,7.8003,7.8164,903600.0
2008-07-17 10:00:00,9.7,9.77,9.64,9.74,737200.0,7.8164,7.8728,7.7681,7.8487,737200.0
2008-07-17 10:30:00,9.74,9.83,9.7,9.72,550400.0,7.8487,7.9212,7.8164,7.8326,550400.0
2008-07-17 11:00:00,9.72,9.75,9.57,9.73,694000.0,7.8326,7.8567,7.7117,7.8406,694000.0
2008-07-17 11:30:00,9.73,9.79,9.68,9.78,914000.0,7.8406,7.889,7.8003,7.8809,914000.0
2008-07-17 12:00:00,9.79,9.8,9.71,9.77,502000.0,7.889,7.897,7.8245,7.8728,502000.0
2008-07-17 12:30:00,9.77,9.85,9.72,9.83,639200.0,7.8728,7.9373,7.8326,7.9212,639200.0
2008-07-17 13:00:00,9.83,9.93,9.8,9.88,769200.0,7.9212,8.0018,7.897,7.9615,769200.0
2008-07-17 13:30:00,9.89,10.0,9.88,10.0,772400.0,7.9695,8.0582,7.9615,8.0582,772400.0
2008-07-17 14:00:00,9.99,10.0,9.93,9.98,900400.0,8.0501,8.0582,8.0018,8.0421,900400.0
2008-07-17 14:30:00,9.99,9.99,9.92,9.95,890000.0,8.0501,8.0501,7.9937,8.0179,890000.0
2008-07-17 15:00:00,9.95,9.99,9.9,9.9,1544000.0,8.0179,8.0501,7.9776,7.9776,1544000.0
2008-07-17 15:30:00,9.9,9.95,9.87,9.89,2261600.0,7.9776,8.0179,7.9534,7.9695,2261600.0
2008-07-18 09:30:00,9.88,9.88,9.7,9.75,1627600.0,7.9615,7.9615,7.8164,7.8567,1627600.0
2008-07-18 10:00:00,9.76,9.84,9.68,9.8,636400.0,7.8648,7.9293,7.8003,7.897,636400.0
2008-07-18 10:30:00,9.81,9.9,9.78,9.88,611200.0,7.9051,7.9776,7.8809,7.9615,611200.0
2008-07-18 11:00:00,9.88,9.9,9.8,9.81,886000.0,7.9615,7.9776,7.897,7.9051,886000.0
2008-07-18 11:30:00,9.81,9.83,9.74,9.78,713200.0,7.9051,7.9212,7.8487,7.8809,713200.0
2008-07-18 12:00:00,9.78,9.81,9.72,9.79,508800.0,7.8809,7.9051,7.8326,7.889,508800.0
2008-07-18 12:30:00,9.79,9.82,9.75,9.75,550800.0,7.889,7.9131,7.8567,7.8567,550800.0
2008-07-18 13:00:00,9.75,9.79,9.71,9.74,623600.0,7.8567,7.889,7.8245,7.8487,623600.0
2008-07-18 13:30:00,9.74,9.75,9.7,9.71,789600.0,7.8487,7.8567,7.8164,7.8245,789600.0
2008-07-18 14:00:00,9.71,9.76,9.7,9.71,786800.0,7.8245,7.8648,7.8164,7.8245,786800.0
2008-07-18 14:30:00,9.71,9.74,9.69,9.71,737600.0,7.8245,7.8487,7.8084,7.8245,737600.0
2008-07-18 15:00:00,9.71,9.75,9.71,9.74,788800.0,7.8245,7.8567,7.8245,7.8487,788800.0
2008-07-18 15:30:00,9.75,9.76,9.73,9.74,1066400.0,7.8567,7.8648,7.8406,7.8487,1066400.0
2008-07-21 09:30:00,9.71,9.85,9.7,9.72,446800.0,7.8245,7.9373,7.8164,7.8326,446800.0
2008-07-21 10:00:00,9.72,9.79,9.7,9.7,947200.0,7.8326,7.889,7.8164,7.8164,947200.0
2008-07-21 10:30:00,9.7,9.74,9.66,9.69,1108400.0,7.8164,7.8487,7.7842,7.8084,1108400.0
2008-07-21 11:00:00,9.7,9.74,9.68,9.73,507200.0,7.8164,7.8487,7.8003,7.8406,507200.0
2008-07-21 11:30:00,9.73,9.74,9.65,9.66,609200.0,7.8406,7.8487,7.7762,7.7842,609200.0
2008-07-21 12:00:00,9.66,9.75,9.66,9.73,390800.0,7.7842,7.8567,7.7842,7.8406,390800.0
2008-07-21 12:30:00,9.73,9.77,9.72,9.74,412800.0,7.8406,7.8728,7.8326,7.8487,412800.0
2008-07-21 13:00:00,9.74,9.78,9.72,9.76,610800.0,7.8487,7.8809,7.8326,7.8648,610800.0
2008-07-21 13:30:00,9.76,9.78,9.74,9.76,271600.0,7.8648,7.8809,7.8487,7.8648,271600.0
2008-07-21 14:00:00,9.76,9.78,9.74,9.77,864000.0,7.8648,7.8809,7.8487,7.8728,864000.0
2008-07-21 14:30:00,9.76,9.8,9.74,9.79,878400.0,7.8648,7.897,7.8487,7.889,878400.0
2008-07-21 15:00:00,9.79,9.86,9.77,9.83,1343200.0,7.889,7.9454,7.8728,7.9212,1343200.0
2008-07-21 15:30:00,9.83,9.87,9.81,9.84,1033600.0,7.9212,7.9534,7.9051,7.9293,1033600.0
2008-07-22 09:30:00,9.66,9.85,9.65,9.79,1012400.0,7.7842,7.9373,7.7762,7.889,1012400.0
2008-07-22 10:00:00,9.79,9.97,9.78,9.86,1444000.0,7.889,8.034,7.8809,7.9454,1444000.0
2008-07-22 10:30:00,9.87,9.92,9.83,9.85,835600.0,7.9534,7.9937,7.9212,7.9373,835600.0
2008-07-22 11:00:00,9.84,9.92,9.83,9.91,713600.0,7.9293,7.9937,7.9212,7.9857,713600.0
2008-07-22 11:30:00,9.9,9.99,9.89,9.98,1413600.0,7.9776,8.0501,7.9695,8.0421,1413600.0
2008-07-22 12:00:00,9.98,10.05,9.94,9.94,936400.0,8.0421,8.0985,8.0098,8.0098,936400.0
2008-07-22 12:30:00,9.94,9.94,9.91,9.93,701200.0,8.0098,8.0098,7.9857,8.0018,701200.0
2008-07-22 13:00:00,9.93,9.96,9.88,9.95,654400.0,8.0018,8.026,7.9615,8.0179,654400.0
2008-07-22 13:30:00,9.95,9.97,9.93,9.93,431200.0,8.0179,8.034,8.0018,8.0018,431200.0
2008-07-22 14:00:00,9.94,9.96,9.88,9.95,644800.0,8.0098,8.026,7.9615,8.0179,644800.0
2008-07-22 14:30:00,9.95,9.96,9.9,9.91,444000.0,8.0179,8.026,7.9776,7.9857,444000.0
2008-07-22 15:00:00,9.92,9.93,9.88,9.9,710800.0,7.9937,8.0018,7.9615,7.9776,710800.0
2008-07-22 15:30:00,9.9,9.93,9.88,9.93,1338800.0,7.9776,8.0018,7.9615,8.0018,1338800.0
2008-07-23 09:30:00,9.91,9.91,9.61,9.79,1269600.0,7.9857,7.9857,7.7439,7.889,1269600.0
2008-07-23 10:00:00,9.79,9.99,9.74,9.98,956400.0,7.889,8.0501,7.8487,8.0421,956400.0
2008-07-23 10:30:00,9.98,10.04,9.86,9.86,1379600.0,8.0421,8.0904,7.9454,7.9454,1379600.0
2008-07-23 11:00:00,9.86,9.86,9.74,9.79,1689200.0,7.9454,7.9454,7.8487,7.889,1689200.0
2008-07-23 11:30:00,9.79,9.8,9.69,9.72,783600.0,7.889,7.897,7.8084,7.8326,783600.0
2008-07-23 12:00:00,9.72,9.74,9.63,9.65,698800.0,7.8326,7.8487,7.76,7.7762,698800.0
2008-07-23 12:30:00,9.66,9.74,9.6,9.74,591600.0,7.7842,7.8487,7.7359,7.8487,591600.0
2008-07-23 13:00:00,9.74,9.8,9.68,9.78,506000.0,7.8487,7.897,7.8003,7.8809,506000.0
2008-07-23 13:30:00,9.78,9.83,9.69,9.74,624800.0,7.8809,7.9212,7.8084,7.8487,624800.0
2008-07-23 14:00:00,9.74,9.84,9.73,9.83,655200.0,7.8487,7.9293,7.8406,7.9212,655200.0
2008-07-23 14:30:00,9.83,9.86,9.77,9.77,780400.0,7.9212,7.9454,7.8728,7.8728,780400.0
2008-07-23 15:00:00,9.77,9.84,9.74,9.79,742400.0,7.8728,7.9293,7.8487,7.889,742400.0
2008-07-23 15:30:00,9.79,9.82,9.78,9.8,860800.0,7.889,7.9131,7.8809,7.897,860800.0
2008-07-24 09:30:00,9.74,9.77,9.57,9.7,1362000.0,7.8487,7.8728,7.7117,7.8164,1362000.0
2008-07-24 10:00:00,9.7,9.7,9.53,9.55,1043200.0,7.8164,7.8164,7.6795,7.6956,1043200.0
2008-07-24 10:30:00,9.55,9.63,9.54,9.6,1064400.0,7.6956,7.76,7.6875,7.7359,1064400.0
2008-07-24 11:00:00,9.61,9.67,9.57,9.63,862400.0,7.7439,7.7923,7.7117,7.76,862400.0
2008-07-24 11:30:00,9.63,9.66,9.58,9.66,630000.0,7.76,7.7842,7.7197,7.7842,630000.0
2008-07-24 12:00:00,9.66,9.67,9.58,9.58,676000.0,7.7842,7.7923,7.7197,7.7197,676000.0
2008-07-24 12:30:00,9.58,9.62,9.56,9.58,619600.0,7.7197,7.752,7.7036,7.7197,619600.0
2008-07-24 13:00:00,9.58,9.62,9.55,9.59,611200.0,7.7197,7.752,7.6956,7.7278,611200.0
2008-07-24 13:30:00,9.59,9.61,9.55,9.58,772800.0,7.7278,7.7439,7.6956,7.7197,772800.0
2008-07-24 14:00:00,9.57,9.58,9.49,9.53,1080400.0,7.7117,7.7197,7.6472,7.6795,1080400.0
2008-07-24 14:30:00,9.53,9.53,9.46,9.53,884400.0,7.6795,7.6795,7.623,7.6795,884400.0
2008-07-24 15:00:00,9.52,9.56,9.48,9.49,1268000.0,7.6714,7.7036,7.6392,7.6472,1268000.0
2008-07-24 15:30:00,9.49,9.52,9.42,9.49,1506000.0,7.6472,7.6714,7.5908,7.6472,1506000.0
2008-07-25 09:30:00,9.51,9.62,9.36,9.55,668000.0,7.6633,7.752,7.5425,7.6956,668000.0
2008-07-25 10:00:00,9.55,9.64,9.43,9.44,806400.0,7.6956,7.7681,7.5989,7.6069,806400.0
2008-07-25 10:30:00,9.44,9.57,9.42,9.56,500400.0,7.6069,7.7117,7.5908,7.7036,500400.0
2008-07-25 11:00:00,9.56,9.58,9.43,9.45,533200.0,7.7036,7.7197,7.5989,7.615,533200.0
2008-07-25 11:30:00,9.45,9.47,9.42,9.45,516000.0,7.615,7.6311,7.5908,7.615,516000.0
2008-07-25 12:00:00,9.45,9.45,9.38,9.45,590400.0,7.615,7.615,7.5586,7.615,590400.0
2008-07-25 12:30:00,9.45,9.45,9.38,9.43,579200.0,7.615,7.615,7.5586,7.5989,579200.0
2008-07-25 13:00:00,9.43,9.47,9.39,9.4,601600.0,7.5989,7.6311,7.5666,7.5747,601600.0
2008-07-25 13:30:00,9.4,9.41,9.34,9.4,605200.0,7.5747,7.5828,7.5263,7.5747,605200.0
2008-07-25 14:00:00,9.4,9.47,9.4,9.43,847200.0,7.5747,7.6311,7.5747,7.5989,847200.0
2008-07-25 14:30:00,9.43,9.43,9.39,9.39,1103600.0,7.5989,7.5989,7.5666,7.5666,1103600.0
2008-07-25 15:00:00,9.39,9.4,9.31,9.34,1079600.0,7.5666,7.5747,7.5022,7.5263,1079600.0
2008-07-25 15:30:00,9.33,9.36,9.3,9.34,1321200.0,7.5183,7.5425,7.4941,7.5263,1321200.0
2008-07-28 09:30:00,9.4,9.49,9.28,9.31,1184400.0,7.5747,7.6472,7.478,7.5022,1184400.0
2008-07-28 10:00:00,9.31,9.38,9.23,9.27,866400.0,7.5022,7.5586,7.4377,7.4699,866400.0
2008-07-28 10:30:00,9.27,9.27,9.08,9.13,1334400.0,7.4699,7.4699,7.3168,7.3571,1334400.0
2008-07-28 11:00:00,9.13,9.15,9.06,9.06,1337200.0,7.3571,7.3732,7.3007,7.3007,1337200.0
2008-07-28 11:30:00,9.06,9.15,9.04,9.14,758000.0,7.3007,7.3732,7.2846,7.3652,758000.0
2008-07-28 12:00:00,9.14,9.15,9.09,9.12,612400.0,7.3652,7.3732,7.3249,7.3491,612400.0
2008-07-28 12:30:00,9.12,9.13,9.04,9.07,514400.0,7.3491,7.3571,7.2846,7.3088,514400.0
2008-07-28 13:00:00,9.06,9.13,9.06,9.11,554000.0,7.3007,7.3571,7.3007,7.341,554000.0
2008-07-28 13:30:00,9.12,9.13,9.06,9.07,718800.0,7.3491,7.3571,7.3007,7.3088,718800.0
2008-07-28 14:00:00,9.06,9.08,9.03,9.04,776400.0,7.3007,7.3168,7.2765,7.2846,776400.0
2008-07-28 14:30:00,9.04,9.1,9.04,9.05,902400.0,7.2846,7.333,7.2846,7.2927,902400.0
2008-07-28 15:00:00,9.06,9.1,9.03,9.06,1843600.0,7.3007,7.333,7.2765,7.3007,1843600.0
2008-07-28 15:30:00,9.06,9.11,9.05,9.07,1678800.0,7.3007,7.341,7.2927,7.3088,1678800.0
2008-07-29 09:30:00,9.03,9.23,9.02,9.14,754400.0,7.2765,7.4377,7.2685,7.3652,754400.0
2008-07-29 10:00:00,9.15,9.26,9.15,9.24,898400.0,7.3732,7.4619,7.3732,7.4458,898400.0
2008-07-29 10:30:00,9.23,9.27,9.17,9.19,600800.0,7.4377,7.4699,7.3894,7.4055,600800.0
2008-07-29 11:00:00,9.18,9.24,9.13,9.22,637200.0,7.3974,7.4458,7.3571,7.4296,637200.0
2008-07-29 11:30:00,9.22,9.33,9.21,9.27,946800.0,7.4296,7.5183,7.4216,7.4699,946800.0
2008-07-29 12:00:00,9.28,9.31,9.24,9.26,623200.0,7.478,7.5022,7.4458,7.4619,623200.0
2008-07-29 12:30:00,9.26,9.29,9.21,9.26,465600.0,7.4619,7.4861,7.4216,7.4619,465600.0
2008-07-29 13:00:00,9.26,9.32,9.26,9.32,356400.0,7.4619,7.5102,7.4619,7.5102,356400.0
2008-07-29 13:30:00,9.33,9.37,9.31,9.35,543600.0,7.5183,7.5505,7.5022,7.5344,543600.0
2008-07-29 14:00:00,9.35,9.36,9.26,9.28,1159600.0,7.5344,7.5425,7.4619,7.478,1159600.0
2008-07-29 14:30:00,9.29,9.31,9.24,9.27,946000.0,7.4861,7.5022,7.4458,7.4699,946000.0
2008-07-29 15:00:00,9.27,9.39,9.27,9.37,1182000.0,7.4699,7.5666,7.4699,7.5505,1182000.0
2008-07-29 15:30:00,9.36,9.38,9.33,9.38,1600000.0,7.5425,7.5586,7.5183,7.5586,1600000.0
2008-07-30 09:30:00,9.26,9.63,9.26,9.55,1344400.0,7.4619,7.76,7.4619,7.6956,1344400.0
2008-07-30 10:00:00,9.56,9.61,9.53,9.59,655200.0,7.7036,7.7439,7.6795,7.7278,655200.0
2008-07-30 10:30:00,9.58,9.61,9.47,9.47,1248800.0,7.7197,7.7439,7.6311,7.6311,1248800.0
2008-07-30 11:00:00,9.47,9.55,9.44,9.54,1002000.0,7.6311,7.6956,7.6069,7.6875,1002000.0
2008-07-30 11:30:00,9.54,9.55,9.48,9.5,691600.0,7.6875,7.6956,7.6392,7.6553,691600.0
2008-07-30 12:00:00,9.51,9.52,9.47,9.51,568800.0,7.6633,7.6714,7.6311,7.6633,568800.0
2008-07-30 12:30:00,9.51,9.51,9.44,9.47,566400.0,7.6633,7.6633,7.6069,7.6311,566400.0
2008-07-30 13:00:00,9.48,9.51,9.41,9.48,696400.0,7.6392,7.6633,7.5828,7.6392,696400.0
2008-07-30 13:30:00,9.49,9.51,9.44,9.49,803200.0,7.6472,7.6633,7.6069,7.6472,803200.0
2008-07-30 14:00:00,9.49,9.54,9.46,9.53,706400.0,7.6472,7.6875,7.623,7.6795,706400.0
2008-07-30 14:30:00,9.53,9.56,9.51,9.55,768000.0,7.6795,7.7036,7.6633,7.6956,768000.0
2008-07-30 15:00:00,9.55,9.61,9.49,9.61,1214000.0,7.6956,7.7439,7.6472,7.7439,1214000.0
2008-07-30 15:30:00,9.61,9.67,9.6,9.64,1946000.0,7.7439,7.7923,7.7359,7.7681,1946000.0
2008-07-31 09:30:00,9.56,9.73,9.5,9.63,1404000.0,7.7036,7.8406,7.6553,7.76,1404000.0
2008-07-31 10:00:00,9.65,9.76,9.63,9.74,878000.0,7.7762,7.8648,7.76,7.8487,878000.0
2008-07-31 10:30:00,9.74,9.75,9.68,9.75,873200.0,7.8487,7.8567,7.8003,7.8567,873200.0
2008-07-31 11:00:00,9.74,9.76,9.61,9.61,686400.0,7.8487,7.8648,7.7439,7.7439,686400.0
2008-07-31 11:30:00,9.61,9.67,9.61,9.66,910800.0,7.7439,7.7923,7.7439,7.7842,910800.0
2008-07-31 12:00:00,9.66,9.67,9.57,9.65,1048800.0,7.7842,7.7923,7.7117,7.7762,1048800.0
2008-07-31 12:30:00,9.65,9.66,9.58,9.58,545200.0,7.7762,7.7842,7.7197,7.7197,545200.0
2008-07-31 13:00:00,9.59,9.63,9.56,9.61,427600.0,7.7278,7.76,7.7036,7.7439,427600.0
2008-07-31 13:30:00,9.61,9.62,9.55,9.55,424400.0,7.7439,7.752,7.6956,7.6956,424400.0
2008-07-31 14:00:00,9.55,9.61,9.54,9.55,800800.0,7.6956,7.7439,7.6875,7.6956,800800.0
2008-07-31 14:30:00,9.55,9.62,9.55,9.59,817200.0,7.6956,7.752,7.6956,7.7278,817200.0
2008-07-31 15:00:00,9.59,9.62,9.55,9.6,1256000.0,7.7278,7.752,7.6956,7.7359,1256000.0
2008-07-31 15:30:00,9.6,9.61,9.49,9.49,1495200.0,7.7359,7.7439,7.6472,7.6472,1495200.0
2008-08-01 09:30:00,9.67,9.67,9.38,9.45,722400.0,7.7923,7.7923,7.5586,7.615,722400.0
2008-08-01 10:00:00,9.46,9.49,9.35,9.47,594400.0,7.623,7.6472,7.5344,7.6311,594400.0
2008-08-01 10:30:00,9.47,9.53,9.42,9.5,750000.0,7.6311,7.6795,7.5908,7.6553,750000.0
2008-08-01 11:00:00,9.5,9.51,9.39,9.49,465600.0,7.6553,7.6633,7.5666,7.6472,465600.0
2008-08-01 11:30:00,9.49,9.54,9.43,9.46,746000.0,7.6472,7.6875,7.5989,7.623,746000.0
2008-08-01 12:00:00,9.46,9.52,9.4,9.45,618400.0,7.623,7.6714,7.5747,7.615,618400.0
2008-08-01 12:30:00,9.45,9.5,9.43,9.45,368400.0,7.615,7.6553,7.5989,7.615,368400.0
2008-08-01 13:00:00,9.45,9.48,9.42,9.45,491200.0,7.615,7.6392,7.5908,7.615,491200.0
2008-08-01 13:30:00,9.46,9.49,9.42,9.46,424800.0,7.623,7.6472,7.5908,7.623,424800.0
2008-08-01 14:00:00,9.47,9.49,9.4,9.46,711600.0,7.6311,7.6472,7.5747,7.623,711600.0
2008-08-01 14:30:00,9.46,9.47,9.41,9.44,1062000.0,7.623,7.6311,7.5828,7.6069,1062000.0
2008-08-01 15:00:00,9.45,9.47,9.41,9.46,836400.0,7.615,7.6311,7.5828,7.623,836400.0
2008-08-01 15:30:00,9.46,9.49,9.43,9.44,1140000.0,7.623,7.6472,7.5989,7.6069,1140000.0
2008-08-04 09:30:00,9.46,9.49,9.36,9.4,694800.0,7.623,7.6472,7.5425,7.5747,694800.0
2008-08-04 10:00:00,9.4,9.4,9.36,9.38,1707600.0,7.5747,7.5747,7.5425,7.5586,1707600.0
2008-08-04 10:30:00,9.38,9.4,9.35,9.37,841600.0,7.5586,7.5747,7.5344,7.5505,841600.0
2008-08-04 11:00:00,9.37,9.39,9.34,9.36,752800.0,7.5505,7.5666,7.5263,7.5425,752800.0
2008-08-04 11:30:00,9.37,9.52,9.37,9.47,954400.0,7.5505,7.6714,7.5505,7.6311,954400.0
2008-08-04 12:00:00,9.47,9.51,9.44,9.49,562800.0,7.6311,7.6633,7.6069,7.6472,562800.0
2008-08-04 12:30:00,9.48,9.49,9.42,9.43,333600.0,7.6392,7.6472,7.5908,7.5989,333600.0
2008-08-04 13:00:00,9.43,9.49,9.43,9.49,627200.0,7.5989,7.6472,7.5989,7.6472,627200.0
2008-08-04 13:30:00,9.49,9.54,9.47,9.52,727600.0,7.6472,7.6875,7.6311,7.6714,727600.0
2008-08-04 14:00:00,9.52,9.54,9.49,9.51,635200.0,7.6714,7.6875,7.6472,7.6633,635200.0
2008-08-04 14:30:00,9.51,9.57,9.5,9.56,554400.0,7.6633,7.7117,7.6553,7.7036,554400.0
2008-08-04 15:00:00,9.56,9.57,9.52,9.53,831600.0,7.7036,7.7117,7.6714,7.6795,831600.0
2008-08-04 15:30:00,9.53,9.58,9.47,9.52,1555600.0,7.6795,7.7197,7.6311,7.6714,1555600.0
2008-08-05 09:30:00,9.62,9.74,9.59,9.71,1004000.0,7.752,7.8487,7.7278,7.8245,1004000.0
2008-08-05 10:00:00,9.71,9.79,9.7,9.72,1151200.0,7.8245,7.889,7.8164,7.8326,1151200.0
2008-08-05 10:30:00,9.72,9.75,9.65,9.66,852800.0,7.8326,7.8567,7.7762,7.7842,852800.0
2008-08-05 11:00:00,9.66,9.7,9.65,9.68,1049200.0,7.7842,7.8164,7.7762,7.8003,1049200.0
2008-08-05 11:30:00,9.68,9.73,9.66,9.71,1010000.0,7.8003,7.8406,7.7842,7.8245,1010000.0
2008-08-05 12:00:00,9.71,9.73,9.66,9.66,616000.0,7.8245,7.8406,7.7842,7.7842,616000.0
2008-08-05 12:30:00,9.66,9.68,9.61,9.63,589600.0,7.7842,7.8003,7.7439,7.76,589600.0
2008-08-05 13:00:00,9.63,9.65,9.61,9.63,516000.0,7.76,7.7762,7.7439,7.76,516000.0
2008-08-05 13:30:00,9.63,9.67,9.61,9.64,874400.0,7.76,7.7923,7.7439,7.7681,874400.0
2008-08-05 14:00:00,9.63,9.71,9.6,9.69,1628800.0,7.76,7.8245,7.7359,7.8084,1628800.0
2008-08-05 14:30:00,9.7,9.81,9.66,9.76,1622800.0,7.8164,7.9051,7.7842,7.8648,1622800.0
2008-08-05 15:00:00,9.76,9.83,9.73,9.8,1270800.0,7.8648,7.9212,7.8406,7.897,1270800.0
2008-08-05 15:30:00,9.8,9.85,9.75,9.79,1042800.0,7.897,7.9373,7.8567,7.889,1042800.0
2008-08-06 09:30:00,9.84,9.84,9.63,9.77,652400.0,7.9293,7.9293,7.76,7.8728,652400.0
2008-08-06 10:00:00,9.77,9.79,9.68,9.68,1012400.0,7.8728,7.889,7.8003,7.8003,1012400.0
2008-08-06 10:30:00,9.68,9.72,9.57,9.63,1039200.0,7.8003,7.8326,7.7117,7.76,1039200.0
2008-08-06 11:00:00,9.62,9.66,9.59,9.64,752800.0,7.752,7.7842,7.7278,7.7681,752800.0
2008-08-06 11:30:00,9.64,9.69,9.6,9.63,728800.0,7.7681,7.8084,7.7359,7.76,728800.0
2008-08-06 12:00:00,9.63,9.69,9.61,9.68,452400.0,7.76,7.8084,7.7439,7.8003,452400.0
2008-08-06 12:30:00,9.69,9.69,9.62,9.62,612400.0,7.8084,7.8084,7.752,7.752,612400.0
2008-08-06 13:00:00,9.62,9.67,9.59,9.67,533600.0,7.752,7.7923,7.7278,7.7923,533600.0
2008-08-06 13:30:00,9.67,9.68,9.63,9.67,475200.0,7.7923,7.8003,7.76,7.7923,475200.0
2008-08-06 14:00:00,9.67,9.68,9.62,9.63,539600.0,7.7923,7.8003,7.752,7.76,539600.0
2008-08-06 14:30:00,9.63,9.73,9.63,9.7,494000.0,7.76,7.8406,7.76,7.8164,494000.0
2008-08-06 15:00:00,9.71,9.72,9.65,9.65,494000.0,7.8245,7.8326,7.7762,7.7762,494000.0
2008-08-06 15:30:00,9.65,9.7,9.63,9.68,784000.0,7.7762,7.8164,7.76,7.8003,784000.0
2008-08-07 09:30:00,9.64,9.78,9.46,9.52,1292400.0,7.7681,7.8809,7.623,7.6714,1292400.0
2008-08-07 10:00:00,9.52,9.67,9.51,9.61,1056400.0,7.6714,7.7923,7.6633,7.7439,1056400.0
2008-08-07 10:30:00,9.61,9.62,9.54,9.58,925600.0,7.7439,7.752,7.6875,7.7197,925600.0
2008-08-07 11:00:00,9.58,9.6,9.54,9.58,576400.0,7.7197,7.7359,7.6875,7.7197,576400.0
2008-08-07 11:30:00,9.58,9.62,9.56,9.61,564400.0,7.7197,7.752,7.7036,7.7439,564400.0
2008-08-07 12:00:00,9.61,9.63,9.56,9.6,466800.0,7.7439,7.76,7.7036,7.7359,466800.0
2008-08-07 12:30:00,9.6,9.66,9.59,9.63,530800.0,7.7359,7.7842,7.7278,7.76,530800.0
2008-08-07 13:00:00,9.63,9.65,9.6,9.65,260000.0,7.76,7.7762,7.7359,7.7762,260000.0
2008-08-07 13:30:00,9.65,9.68,9.61,9.66,637200.0,7.7762,7.8003,7.7439,7.7842,637200.0
2008-08-07 14:00:00,9.66,9.7,9.63,9.69,776000.0,7.7842,7.8164,7.76,7.8084,776000.0
2008-08-07 14:30:00,9.69,9.74,9.69,9.71,803200.0,7.8084,7.8487,7.8084,7.8245,803200.0
2008-08-07 15:00:00,9.71,9.72,9.66,9.68,649600.0,7.8245,7.8326,7.7842,7.8003,649600.0
2008-08-07 15:30:00,9.68,9.69,9.61,9.65,1628400.0,7.8003,7.8084,7.7439,7.7762,1628400.0
2008-08-08 09:30:00,9.43,9.69,9.43,9.65,1399200.0,7.5989,7.8084,7.5989,7.7762,1399200.0
2008-08-08 10:00:00,9.64,9.77,9.63,9.72,1446000.0,7.7681,7.8728,7.76,7.8326,1446000.0
2008-08-08 10:30:00,9.72,9.8,9.69,9.71,861200.0,7.8326,7.897,7.8084,7.8245,861200.0
2008-08-08 11:00:00,9.71,9.75,9.65,9.72,724400.0,7.8245,7.8567,7.7762,7.8326,724400.0
2008-08-08 11:30:00,9.72,9.77,9.72,9.72,749600.0,7.8326,7.8728,7.8326,7.8326,749600.0
2008-08-08 12:00:00,9.73,9.79,9.71,9.74,787600.0,7.8406,7.889,7.8245,7.8487,787600.0
2008-08-08 12:30:00,9.74,9.81,9.74,9.8,573200.0,7.8487,7.9051,7.8487,7.897,573200.0
2008-08-08 13:00:00,9.8,9.83,9.79,9.83,562800.0,7.897,7.9212,7.889,7.9212,562800.0
2008-08-08 13:30:00,9.83,9.88,9.82,9.84,785600.0,7.9212,7.9615,7.9131,7.9293,785600.0
2008-08-08 14:00:00,9.85,9.93,9.84,9.92,897200.0,7.9373,8.0018,7.9293,7.9937,897200.0
2008-08-08 14:30:00,9.93,9.95,9.88,9.94,959200.0,8.0018,8.0179,7.9615,8.0098,959200.0
2008-08-08 15:00:00,9.94,9.97,9.91,9.94,1068400.0,8.0098,8.034,7.9857,8.0098,1068400.0
2008-08-08 15:30:00,9.94,9.95,9.87,9.89,2119600.0,8.0098,8.0179,7.9534,7.9695,2119600.0
2008-08-11 09:30:00,9.92,10.03,9.83,10.03,600400.0,7.9937,8.0824,7.9212,8.0824,600400.0
2008-08-11 10:00:00,10.03,10.08,10.01,10.03,525200.0,8.0824,8.1227,8.0662,8.0824,525200.0
2008-08-11 10:30:00,10.03,10.1,10.03,10.1,567200.0,8.0824,8.1388,8.0824,8.1388,567200.0
2008-08-11 11:00:00,10.09,10.12,10.03,10.1,470400.0,8.1307,8.1549,8.0824,8.1388,470400.0
2008-08-11 11:30:00,10.11,10.25,10.09,10.2,809200.0,8.1468,8.2596,8.1307,8.2194,809200.0
2008-08-11 12:00:00,10.2,10.27,10.2,10.26,945600.0,8.2194,8.2758,8.2194,8.2677,945600.0
2008-08-11 12:30:00,10.26,10.31,10.22,10.22,2019200.0,8.2677,8.308,8.2355,8.2355,2019200.0
2008-08-11 13:00:00,10.22,10.32,10.19,10.3,794800.0,8.2355,8.316,8.2113,8.2999,794800.0
2008-08-11 13:30:00,10.31,10.36,10.28,10.28,1098400.0,8.308,8.3483,8.2838,8.2838,1098400.0
2008-08-11 14:00:00,10.28,10.28,10.08,10.09,1458400.0,8.2838,8.2838,8.1227,8.1307,1458400.0
2008-08-11 14:30:00,10.09,10.1,9.92,9.94,1782800.0,8.1307,8.1388,7.9937,8.0098,1782800.0
2008-08-11 15:00:00,9.94,10.03,9.86,9.88,1661600.0,8.0098,8.0824,7.9454,7.9615,1661600.0
2008-08-11 15:30:00,9.88,9.9,9.81,9.85,3033600.0,7.9615,7.9776,7.9051,7.9373,3033600.0
2008-08-12 09:30:00,9.83,9.88,9.54,9.72,1711600.0,7.9212,7.9615,7.6875,7.8326,1711600.0
2008-08-12 10:00:00,9.72,9.75,9.63,9.7,1518400.0,7.8326,7.8567,7.76,7.8164,1518400.0
2008-08-12 10:30:00,9.7,9.78,9.68,9.68,1354400.0,7.8164,7.8809,7.8003,7.8003,1354400.0
2008-08-12 11:00:00,9.69,9.7,9.62,9.64,969200.0,7.8084,7.8164,7.752,7.7681,969200.0
2008-08-12 11:30:00,9.65,9.68,9.62,9.67,602400.0,7.7762,7.8003,7.752,7.7923,602400.0
2008-08-12 12:00:00,9.67,9.72,9.65,9.67,622800.0,7.7923,7.8326,7.7762,7.7923,622800.0
2008-08-12 12:30:00,9.68,9.68,9.57,9.65,790800.0,7.8003,7.8003,7.7117,7.7762,790800.0
2008-08-12 13:00:00,9.65,9.67,9.61,9.66,368000.0,7.7762,7.7923,7.7439,7.7842,368000.0
2008-08-12 13:30:00,9.66,9.67,9.6,9.62,601600.0,7.7842,7.7923,7.7359,7.752,601600.0
2008-08-12 14:00:00,9.62,9.63,9.59,9.62,420800.0,7.752,7.76,7.7278,7.752,420800.0
2008-08-12 14:30:00,9.62,9.63,9.56,9.56,565600.0,7.752,7.76,7.7036,7.7036,565600.0
2008-08-12 15:00:00,9.56,9.58,9.51,9.56,1024400.0,7.7036,7.7197,7.6633,7.7036,1024400.0
2008-08-12 15:30:00,9.56,9.6,9.49,9.59,1548800.0,7.7036,7.7359,7.6472,7.7278,1548800.0
2008-08-13 09:30:00,9.54,9.65,9.35,9.47,816800.0,7.6875,7.7762,7.5344,7.6311,816800.0
2008-08-13 10:00:00,9.46,9.51,9.45,9.48,1032800.0,7.623,7.6633,7.615,7.6392,1032800.0
2008-08-13 10:30:00,9.48,9.5,9.4,9.46,723200.0,7.6392,7.6553,7.5747,7.623,723200.0
2008-08-13 11:00:00,9.46,9.48,9.44,9.47,596400.0,7.623,7.6392,7.6069,7.6311,596400.0
2008-08-13 11:30:00,9.47,9.47,9.39,9.4,526800.0,7.6311,7.6311,7.5666,7.5747,526800.0
2008-08-13 12:00:00,9.4,9.43,9.32,9.34,805200.0,7.5747,7.5989,7.5102,7.5263,805200.0
2008-08-13 12:30:00,9.34,9.39,9.32,9.39,836000.0,7.5263,7.5666,7.5102,7.5666,836000.0
2008-08-13 13:00:00,9.39,9.46,9.37,9.43,935200.0,7.5666,7.623,7.5505,7.5989,935200.0
2008-08-13 13:30:00,9.43,9.48,9.4,9.44,866800.0,7.5989,7.6392,7.5747,7.6069,866800.0
2008-08-13 14:00:00,9.44,9.47,9.42,9.44,781200.0,7.6069,7.6311,7.5908,7.6069,781200.0
2008-08-13 14:30:00,9.44,9.54,9.44,9.54,773200.0,7.6069,7.6875,7.6069,7.6875,773200.0
2008-08-13 15:00:00,9.54,9.55,9.47,9.5,1006400.0,7.6875,7.6956,7.6311,7.6553,1006400.0
2008-08-13 15:30:00,9.5,9.51,9.44,9.49,1004800.0,7.6553,7.6633,7.6069,7.6472,1004800.0
2008-08-14 09:30:00,9.41,9.62,9.38,9.49,742400.0,7.5828,7.752,7.5586,7.6472,742400.0
2008-08-14 10:00:00,9.49,9.62,9.49,9.61,913600.0,7.6472,7.752,7.6472,7.7439,913600.0
2008-08-14 10:30:00,9.62,9.69,9.6,9.69,1054400.0,7.752,7.8084,7.7359,7.8084,1054400.0
2008-08-14 11:00:00,9.69,9.78,9.69,9.77,841200.0,7.8084,7.8809,7.8084,7.8728,841200.0
2008-08-14 11:30:00,9.77,9.81,9.76,9.8,718800.0,7.8728,7.9051,7.8648,7.897,718800.0
2008-08-14 12:00:00,9.8,9.85,9.77,9.81,865200.0,7.897,7.9373,7.8728,7.9051,865200.0
2008-08-14 12:30:00,9.81,9.94,9.81,9.83,759600.0,7.9051,8.0098,7.9051,7.9212,759600.0
2008-08-14 13:00:00,9.82,9.84,9.78,9.79,382400.0,7.9131,7.9293,7.8809,7.889,382400.0
2008-08-14 13:30:00,9.79,9.81,9.76,9.76,667200.0,7.889,7.9051,7.8648,7.8648,667200.0
2008-08-14 14:00:00,9.76,9.78,9.72,9.75,1046000.0,7.8648,7.8809,7.8326,7.8567,1046000.0
2008-08-14 14:30:00,9.76,9.78,9.73,9.76,666400.0,7.8648,7.8809,7.8406,7.8648,666400.0
2008-08-14 15:00:00,9.76,9.77,9.71,9.71,622400.0,7.8648,7.8728,7.8245,7.8245,622400.0
2008-08-14 15:30:00,9.71,9.76,9.71,9.72,974000.0,7.8245,7.8648,7.8245,7.8326,974000.0
2008-08-15 09:30:00,9.74,9.96,9.74,9.88,654400.0,7.8487,8.026,7.8487,7.9615,654400.0
2008-08-15 10:00:00,9.87,9.87,9.73,9.78,626000.0,7.9534,7.9534,7.8406,7.8809,626000.0
2008-08-15 10:30:00,9.78,9.88,9.77,9.87,540800.0,7.8809,7.9615,7.8728,7.9534,540800.0
2008-08-15 11:00:00,9.86,9.87,9.81,9.85,422800.0,7.9454,7.9534,7.9051,7.9373,422800.0
2008-08-15 11:30:00,9.84,9.87,9.81,9.86,548400.0,7.9293,7.9534,7.9051,7.9454,548400.0
2008-08-15 12:00:00,9.85,9.87,9.83,9.85,674400.0,7.9373,7.9534,7.9212,7.9373,674400.0
2008-08-15 12:30:00,9.85,9.92,9.85,9.9,455600.0,7.9373,7.9937,7.9373,7.9776,455600.0
2008-08-15 13:00:00,9.9,9.92,9.85,9.85,371200.0,7.9776,7.9937,7.9373,7.9373,371200.0
2008-08-15 13:30:00,9.85,9.87,9.81,9.83,478400.0,7.9373,7.9534,7.9051,7.9212,478400.0
2008-08-15 14:00:00,9.84,9.85,9.78,9.79,584000.0,7.9293,7.9373,7.8809,7.889,584000.0
2008-08-15 14:30:00,9.8,9.81,9.78,9.79,736400.0,7.897,7.9051,7.8809,7.889,736400.0
2008-08-15 15:00:00,9.8,9.83,9.77,9.83,884000.0,7.897,7.9212,7.8728,7.9212,884000.0
2008-08-15 15:30:00,9.83,9.88,9.82,9.84,910400.0,7.9212,7.9615,7.9131,7.9293,910400.0
2008-08-18 09:30:00,9.81,10.07,9.81,9.92,1287200.0,7.9051,8.1146,7.9051,7.9937,1287200.0
2008-08-18 10:00:00,9.92,9.92,9.83,9.86,1116000.0,7.9937,7.9937,7.9212,7.9454,1116000.0
2008-08-18 10:30:00,9.86,9.89,9.83,9.86,602800.0,7.9454,7.9695,7.9212,7.9454,602800.0
2008-08-18 11:00:00,9.86,9.89,9.83,9.87,775200.0,7.9454,7.9695,7.9212,7.9534,775200.0
2008-08-18 11:30:00,9.88,9.88,9.83,9.83,359200.0,7.9615,7.9615,7.9212,7.9212,359200.0
2008-08-18 12:00:00,9.83,9.83,9.73,9.77,682400.0,7.9212,7.9212,7.8406,7.8728,682400.0
2008-08-18 12:30:00,9.78,9.78,9.73,9.76,306000.0,7.8809,7.8809,7.8406,7.8648,306000.0
2008-08-18 13:00:00,9.76,9.78,9.72,9.78,598400.0,7.8648,7.8809,7.8326,7.8809,598400.0
2008-08-18 13:30:00,9.77,9.78,9.73,9.73,302000.0,7.8728,7.8809,7.8406,7.8406,302000.0
2008-08-18 14:00:00,9.72,9.77,9.72,9.76,514800.0,7.8326,7.8728,7.8326,7.8648,514800.0
2008-08-18 14:30:00,9.76,9.76,9.72,9.74,298800.0,7.8648,7.8648,7.8326,7.8487,298800.0
2008-08-18 15:00:00,9.74,9.75,9.71,9.71,514400.0,7.8487,7.8567,7.8245,7.8245,514400.0
2008-08-18 15:30:00,9.71,9.75,9.65,9.74,894000.0,7.8245,7.8567,7.7762,7.8487,894000.0
2008-08-19 09:30:00,9.66,9.72,9.52,9.6,676800.0,7.7842,7.8326,7.6714,7.7359,676800.0
2008-08-19 10:00:00,9.6,9.63,9.5,9.51,703600.0,7.7359,7.76,7.6553,7.6633,703600.0
2008-08-19 10:30:00,9.51,9.54,9.47,9.49,559200.0,7.6633,7.6875,7.6311,7.6472,559200.0
2008-08-19 11:00:00,9.49,9.52,9.47,9.5,313200.0,7.6472,7.6714,7.6311,7.6553,313200.0
2008-08-19 11:30:00,9.5,9.55,9.47,9.49,493200.0,7.6553,7.6956,7.6311,7.6472,493200.0
2008-08-19 12:00:00,9.49,9.53,9.47,9.5,451600.0,7.6472,7.6795,7.6311,7.6553,451600.0
2008-08-19 12:30:00,9.5,9.54,9.49,9.53,606800.0,7.6553,7.6875,7.6472,7.6795,606800.0
2008-08-19 13:00:00,9.53,9.58,9.5,9.56,438800.0,7.6795,7.7197,7.6553,7.7036,438800.0
2008-08-19 13:30:00,9.56,9.58,9.54,9.54,487200.0,7.7036,7.7197,7.6875,7.6875,487200.0
2008-08-19 14:00:00,9.54,9.58,9.53,9.54,517200.0,7.6875,7.7197,7.6795,7.6875,517200.0
2008-08-19 14:30:00,9.54,9.55,9.5,9.53,400000.0,7.6875,7.6956,7.6553,7.6795,400000.0
2008-08-19 15:00:00,9.53,9.58,9.48,9.56,1102800.0,7.6795,7.7197,7.6392,7.7036,1102800.0
2008-08-19 15:30:00,9.56,9.63,9.54,9.59,1870000.0,7.7036,7.76,7.6875,7.7278,1870000.0
2008-08-20 09:30:00,9.63,9.76,9.27,9.45,2620000.0,7.76,7.8648,7.4699,7.615,2620000.0
2008-08-20 10:00:00,9.45,9.59,9.42,9.54,1213200.0,7.615,7.7278,7.5908,7.6875,1213200.0
2008-08-20 10:30:00,9.54,9.6,9.46,9.58,1056800.0,7.6875,7.7359,7.623,7.7197,1056800.0
2008-08-20 11:00:00,9.58,9.61,9.5,9.55,1064000.0,7.7197,7.7439,7.6553,7.6956,1064000.0
2008-08-20 11:30:00,9.55,9.55,9.46,9.54,504800.0,7.6956,7.6956,7.623,7.6875,504800.0
2008-08-20 12:00:00,9.54,9.56,9.49,9.53,526800.0,7.6875,7.7036,7.6472,7.6795,526800.0
2008-08-20 12:30:00,9.52,9.53,9.49,9.51,331600.0,7.6714,7.6795,7.6472,7.6633,331600.0
2008-08-20 13:00:00,9.51,9.56,9.49,9.54,327200.0,7.6633,7.7036,7.6472,7.6875,327200.0
2008-08-20 13:30:00,9.55,9.55,9.5,9.53,280400.0,7.6956,7.6956,7.6553,7.6795,280400.0
2008-08-20 14:00:00,9.53,9.56,9.48,9.5,890000.0,7.6795,7.7036,7.6392,7.6553,890000.0
2008-08-20 14:30:00,9.5,9.54,9.48,9.54,709600.0,7.6553,7.6875,7.6392,7.6875,709600.0
2008-08-20 15:00:00,9.54,9.54,9.49,9.51,651600.0,7.6875,7.6875,7.6472,7.6633,651600.0
2008-08-20 15:30:00,9.5,9.54,9.49,9.51,994800.0,7.6553,7.6875,7.6472,7.6633,994800.0
2008-08-21 09:30:00,9.49,9.63,9.42,9.63,731600.0,7.6472,7.76,7.5908,7.76,731600.0
2008-08-21 10:00:00,9.63,9.71,9.56,9.63,900800.0,7.76,7.8245,7.7036,7.76,900800.0
2008-08-21 10:30:00,9.63,9.67,9.54,9.66,825600.0,7.76,7.7923,7.6875,7.7842,825600.0
2008-08-21 11:00:00,9.66,9.66,9.55,9.57,768800.0,7.7842,7.7842,7.6956,7.7117,768800.0
2008-08-21 11:30:00,9.57,9.58,9.54,9.56,635200.0,7.7117,7.7197,7.6875,7.7036,635200.0
2008-08-21 12:00:00,9.56,9.62,9.56,9.6,242400.0,7.7036,7.752,7.7036,7.7359,242400.0
2008-08-21 12:30:00,9.6,9.64,9.58,9.63,248400.0,7.7359,7.7681,7.7197,7.76,248400.0
2008-08-21 13:00:00,9.63,9.7,9.63,9.69,366000.0,7.76,7.8164,7.76,7.8084,366000.0
2008-08-21 13:30:00,9.69,9.72,9.67,9.71,386800.0,7.8084,7.8326,7.7923,7.8245,386800.0
2008-08-21 14:00:00,9.71,9.74,9.69,9.69,792000.0,7.8245,7.8487,7.8084,7.8084,792000.0
2008-08-21 14:30:00,9.69,9.72,9.69,9.7,561200.0,7.8084,7.8326,7.8084,7.8164,561200.0
2008-08-21 15:00:00,9.71,9.74,9.69,9.71,526000.0,7.8245,7.8487,7.8084,7.8245,526000.0
2008-08-21 15:30:00,9.71,9.73,9.7,9.71,639200.0,7.8245,7.8406,7.8164,7.8245,639200.0
2008-08-22 09:30:00,9.72,9.86,9.58,9.81,668000.0,7.8326,7.9454,7.7197,7.9051,668000.0
2008-08-22 10:00:00,9.8,9.88,9.74,9.85,1245600.0,7.897,7.9615,7.8487,7.9373,1245600.0
2008-08-22 10:30:00,9.85,9.86,9.81,9.82,1054800.0,7.9373,7.9454,7.9051,7.9131,1054800.0
2008-08-22 11:00:00,9.82,9.85,9.79,9.79,489200.0,7.9131,7.9373,7.889,7.889,489200.0
2008-08-22 11:30:00,9.8,9.8,9.74,9.75,779600.0,7.897,7.897,7.8487,7.8567,779600.0
2008-08-22 12:00:00,9.75,9.78,9.71,9.78,582400.0,7.8567,7.8809,7.8245,7.8809,582400.0
2008-08-22 12:30:00,9.78,9.85,9.76,9.85,612400.0,7.8809,7.9373,7.8648,7.9373,612400.0
2008-08-22 13:00:00,9.85,9.92,9.85,9.87,949600.0,7.9373,7.9937,7.9373,7.9534,949600.0
2008-08-22 13:30:00,9.87,9.9,9.85,9.89,704800.0,7.9534,7.9776,7.9373,7.9695,704800.0
2008-08-22 14:00:00,9.88,9.9,9.85,9.88,817200.0,7.9615,7.9776,7.9373,7.9615,817200.0
2008-08-22 14:30:00,9.89,9.9,9.86,9.88,862000.0,7.9695,7.9776,7.9454,7.9615,862000.0
2008-08-22 15:00:00,9.88,9.92,9.85,9.86,1200000.0,7.9615,7.9937,7.9373,7.9454,1200000.0
2008-08-22 15:30:00,9.86,9.88,9.86,9.88,1991200.0,7.9454,7.9615,7.9454,7.9615,1991200.0
2008-08-25 09:30:00,9.78,9.91,9.73,9.75,779600.0,7.8809,7.9857,7.8406,7.8567,779600.0
2008-08-25 10:00:00,9.74,9.78,9.71,9.77,1008400.0,7.8487,7.8809,7.8245,7.8728,1008400.0
2008-08-25 10:30:00,9.77,9.83,9.74,9.76,523200.0,7.8728,7.9212,7.8487,7.8648,523200.0
2008-08-25 11:00:00,9.76,9.77,9.74,9.76,374000.0,7.8648,7.8728,7.8487,7.8648,374000.0
2008-08-25 11:30:00,9.76,9.78,9.72,9.74,782800.0,7.8648,7.8809,7.8326,7.8487,782800.0
2008-08-25 12:00:00,9.74,9.74,9.7,9.72,560400.0,7.8487,7.8487,7.8164,7.8326,560400.0
2008-08-25 12:30:00,9.72,9.75,9.71,9.75,321600.0,7.8326,7.8567,7.8245,7.8567,321600.0
2008-08-25 13:00:00,9.75,9.78,9.75,9.77,328400.0,7.8567,7.8809,7.8567,7.8728,328400.0
2008-08-25 13:30:00,9.77,9.78,9.76,9.77,550000.0,7.8728,7.8809,7.8648,7.8728,550000.0
2008-08-25 14:00:00,9.77,9.78,9.74,9.76,728400.0,7.8728,7.8809,7.8487,7.8648,728400.0
2008-08-25 14:30:00,9.76,9.8,9.75,9.75,852000.0,7.8648,7.897,7.8567,7.8567,852000.0
2008-08-25 15:00:00,9.76,9.78,9.75,9.77,1157600.0,7.8648,7.8809,7.8567,7.8728,1157600.0
2008-08-25 15:30:00,9.77,9.79,9.76,9.77,1552800.0,7.8728,7.889,7.8648,7.8728,1552800.0
2008-08-26 09:30:00,9.76,9.88,9.68,9.72,507200.0,7.8648,7.9615,7.8003,7.8326,507200.0
2008-08-26 10:00:00,9.72,9.78,9.7,9.78,546400.0,7.8326,7.8809,7.8164,7.8809,546400.0
2008-08-26 10:30:00,9.78,9.84,9.78,9.84,332000.0,7.8809,7.9293,7.8809,7.9293,332000.0
2008-08-26 11:00:00,9.84,9.85,9.79,9.84,325200.0,7.9293,7.9373,7.889,7.9293,325200.0
2008-08-26 11:30:00,9.84,9.85,9.79,9.84,487200.0,7.9293,7.9373,7.889,7.9293,487200.0
2008-08-26 12:00:00,9.84,9.85,9.8,9.81,378800.0,7.9293,7.9373,7.897,7.9051,378800.0
2008-08-26 12:30:00,9.81,9.84,9.8,9.84,326000.0,7.9051,7.9293,7.897,7.9293,326000.0
2008-08-26 13:00:00,9.84,9.88,9.83,9.87,316800.0,7.9293,7.9615,7.9212,7.9534,316800.0
2008-08-26 13:30:00,9.87,9.87,9.83,9.85,295200.0,7.9534,7.9534,7.9212,7.9373,295200.0
2008-08-26 14:00:00,9.86,9.88,9.83,9.83,581600.0,7.9454,7.9615,7.9212,7.9212,581600.0
2008-08-26 14:30:00,9.84,9.87,9.83,9.85,494000.0,7.9293,7.9534,7.9212,7.9373,494000.0
2008-08-26 15:00:00,9.85,9.9,9.85,9.88,1213600.0,7.9373,7.9776,7.9373,7.9615,1213600.0
2008-08-26 15:30:00,9.88,9.93,9.86,9.9,1467200.0,7.9615,8.0018,7.9454,7.9776,1467200.0
2008-08-27 09:30:00,9.93,9.94,9.81,9.88,1145200.0,8.0018,8.0098,7.9051,7.9615,1145200.0
2008-08-27 10:00:00,9.88,9.95,9.85,9.91,1262800.0,7.9615,8.0179,7.9373,7.9857,1262800.0
2008-08-27 10:30:00,9.91,9.94,9.88,9.9,1216400.0,7.9857,8.0098,7.9615,7.9776,1216400.0
2008-08-27 11:00:00,9.9,9.93,9.87,9.9,418000.0,7.9776,8.0018,7.9534,7.9776,418000.0
2008-08-27 11:30:00,9.9,9.95,9.89,9.95,452800.0,7.9776,8.0179,7.9695,8.0179,452800.0
2008-08-27 12:00:00,9.95,10.02,9.94,9.99,468400.0,8.0179,8.0743,8.0098,8.0501,468400.0
2008-08-27 12:30:00,9.99,10.01,9.97,9.97,457600.0,8.0501,8.0662,8.034,8.034,457600.0
2008-08-27 13:00:00,9.97,10.0,9.96,9.96,345600.0,8.034,8.0582,8.026,8.026,345600.0
2008-08-27 13:30:00,9.96,10.01,9.96,9.99,650800.0,8.026,8.0662,8.026,8.0501,650800.0
2008-08-27 14:00:00,9.98,10.0,9.97,9.99,750400.0,8.0421,8.0582,8.034,8.0501,750400.0
2008-08-27 14:30:00,9.99,10.0,9.94,9.95,581600.0,8.0501,8.0582,8.0098,8.0179,581600.0
2008-08-27 15:00:00,9.95,9.97,9.89,9.89,982400.0,8.0179,8.034,7.9695,7.9695,982400.0
2008-08-27 15:30:00,9.89,9.92,9.88,9.9,1165200.0,7.9695,7.9937,7.9615,7.9776,1165200.0
2008-08-28 09:30:00,9.96,10.02,9.93,9.99,343600.0,8.026,8.0743,8.0018,8.0501,343600.0
2008-08-28 10:00:00,9.99,9.99,9.9,9.94,630000.0,8.0501,8.0501,7.9776,8.0098,630000.0
2008-08-28 10:30:00,9.93,10.0,9.92,9.97,716000.0,8.0018,8.0582,7.9937,8.034,716000.0
2008-08-28 11:00:00,9.97,10.02,9.96,10.0,451600.0,8.034,8.0743,8.026,8.0582,451600.0
2008-08-28 11:30:00,10.0,10.01,9.97,10.01,488800.0,8.0582,8.0662,8.034,8.0662,488800.0
2008-08-28 12:00:00,10.01,10.02,9.98,10.02,418800.0,8.0662,8.0743,8.0421,8.0743,418800.0
2008-08-28 12:30:00,10.02,10.02,9.96,9.99,354400.0,8.0743,8.0743,8.026,8.0501,354400.0
2008-08-28 13:00:00,9.99,10.01,9.99,10.01,498400.0,8.0501,8.0662,8.0501,8.0662,498400.0
2008-08-28 13:30:00,10.01,10.03,10.0,10.02,388000.0,8.0662,8.0824,8.0582,8.0743,388000.0
2008-08-28 14:00:00,10.02,10.02,9.99,10.0,780800.0,8.0743,8.0743,8.0501,8.0582,780800.0
2008-08-28 14:30:00,10.0,10.05,10.0,10.03,476800.0,8.0582,8.0985,8.0582,8.0824,476800.0
2008-08-28 15:00:00,10.03,10.03,10.0,10.02,1007600.0,8.0824,8.0824,8.0582,8.0743,1007600.0
2008-08-28 15:30:00,10.02,10.07,10.01,10.06,1506000.0,8.0743,8.1146,8.0662,8.1065,1506000.0
2008-08-29 09:30:00,10.0,10.1,9.97,10.1,1036000.0,8.0582,8.1388,8.034,8.1388,1036000.0
2008-08-29 10:00:00,10.1,10.1,10.01,10.03,638000.0,8.1388,8.1388,8.0662,8.0824,638000.0
2008-08-29 10:30:00,10.03,10.07,10.01,10.07,468800.0,8.0824,8.1146,8.0662,8.1146,468800.0
2008-08-29 11:00:00,10.07,10.09,10.04,10.06,562000.0,8.1146,8.1307,8.0904,8.1065,562000.0
2008-08-29 11:30:00,10.05,10.09,10.02,10.07,660000.0,8.0985,8.1307,8.0743,8.1146,660000.0
2008-08-29 12:00:00,10.07,10.07,10.01,10.03,282800.0,8.1146,8.1146,8.0662,8.0824,282800.0
2008-08-29 12:30:00,10.03,10.06,10.03,10.04,606400.0,8.0824,8.1065,8.0824,8.0904,606400.0
2008-08-29 13:00:00,10.04,10.11,10.04,10.08,448400.0,8.0904,8.1468,8.0904,8.1227,448400.0
2008-08-29 13:30:00,10.09,10.1,10.03,10.05,864800.0,8.1307,8.1388,8.0824,8.0985,864800.0
2008-08-29 14:00:00,10.05,10.1,10.04,10.08,480400.0,8.0985,8.1388,8.0904,8.1227,480400.0
2008-08-29 14:30:00,10.08,10.1,10.06,10.09,550400.0,8.1227,8.1388,8.1065,8.1307,550400.0
2008-08-29 15:00:00,10.1,10.1,10.06,10.07,1109200.0,8.1388,8.1388,8.1065,8.1146,1109200.0
2008-08-29 15:30:00,10.07,10.11,10.05,10.05,1608000.0,8.1146,8.1468,8.0985,8.0985,1608000.0
2008-09-02 09:30:00,10.18,10.36,10.07,10.13,1754000.0,8.2032,8.3483,8.1146,8.1629,1754000.0
2008-09-02 10:00:00,10.13,10.28,10.13,10.24,2348800.0,8.1629,8.2838,8.1629,8.2516,2348800.0
2008-09-02 10:30:00,10.24,10.27,10.17,10.21,692000.0,8.2516,8.2758,8.1952,8.2274,692000.0
2008-09-02 11:00:00,10.21,10.28,10.21,10.26,582800.0,8.2274,8.2838,8.2274,8.2677,582800.0
2008-09-02 11:30:00,10.26,10.3,10.24,10.24,548000.0,8.2677,8.2999,8.2516,8.2516,548000.0
2008-09-02 12:00:00,10.24,10.27,10.23,10.24,440000.0,8.2516,8.2758,8.2435,8.2516,440000.0
2008-09-02 12:30:00,10.24,10.25,10.21,10.22,548000.0,8.2516,8.2596,8.2274,8.2355,548000.0
2008-09-02 13:00:00,10.22,10.25,10.21,10.25,484000.0,8.2355,8.2596,8.2274,8.2596,484000.0
2008-09-02 13:30:00,10.25,10.25,10.12,10.13,1256000.0,8.2596,8.2596,8.1549,8.1629,1256000.0
2008-09-02 14:00:00,10.13,10.17,10.06,10.08,1250800.0,8.1629,8.1952,8.1065,8.1227,1250800.0
2008-09-02 14:30:00,10.08,10.09,10.01,10.01,998400.0,8.1227,8.1307,8.0662,8.0662,998400.0
2008-09-02 15:00:00,10.01,10.06,9.99,10.05,1404400.0,8.0662,8.1065,8.0501,8.0985,1404400.0
2008-09-02 15:30:00,10.05,10.08,10.04,10.06,1316000.0,8.0985,8.1227,8.0904,8.1065,1316000.0
2008-09-03 09:30:00,10.1,10.13,9.95,10.13,945600.0,8.158,8.1823,8.0369,8.1823,945600.0
2008-09-03 10:00:00,10.13,10.15,10.08,10.1,1006800.0,8.1823,8.1984,8.1419,8.158,1006800.0
2008-09-03 10:30:00,10.1,10.14,10.06,10.08,807200.0,8.158,8.1903,8.1257,8.1419,807200.0
2008-09-03 11:00:00,10.08,10.1,10.01,10.03,634800.0,8.1419,8.158,8.0853,8.1015,634800.0
2008-09-03 11:30:00,10.04,10.04,9.91,9.92,752000.0,8.1096,8.1096,8.0046,8.0126,752000.0
2008-09-03 12:00:00,9.93,9.98,9.89,9.97,638400.0,8.0207,8.0611,7.9884,8.053,638400.0
2008-09-03 12:30:00,9.97,10.01,9.94,9.97,338000.0,8.053,8.0853,8.0288,8.053,338000.0
2008-09-03 13:00:00,9.97,10.01,9.95,9.98,438800.0,8.053,8.0853,8.0369,8.0611,438800.0
2008-09-03 13:30:00,9.98,10.03,9.97,10.0,853600.0,8.0611,8.1015,8.053,8.0773,853600.0
2008-09-03 14:00:00,10.0,10.02,9.97,10.0,1366000.0,8.0773,8.0934,8.053,8.0773,1366000.0
2008-09-03 14:30:00,10.0,10.02,9.99,10.0,836800.0,8.0773,8.0934,8.0692,8.0773,836800.0
2008-09-03 15:00:00,10.0,10.05,9.98,10.01,1162000.0,8.0773,8.1176,8.0611,8.0853,1162000.0
2008-09-03 15:30:00,10.01,10.08,9.99,10.04,1505600.0,8.0853,8.1419,8.0692,8.1096,1505600.0
2008-09-04 09:30:00,10.09,10.09,9.85,10.05,1302800.0,8.1499,8.1499,7.9561,8.1176,1302800.0
2008-09-04 10:00:00,10.04,10.17,10.02,10.11,926000.0,8.1096,8.2146,8.0934,8.1661,926000.0
2008-09-04 10:30:00,10.11,10.11,10.0,10.01,1294400.0,8.1661,8.1661,8.0773,8.0853,1294400.0
2008-09-04 11:00:00,10.0,10.1,9.96,9.97,1071200.0,8.0773,8.158,8.0449,8.053,1071200.0
2008-09-04 11:30:00,9.97,10.02,9.96,9.99,826000.0,8.053,8.0934,8.0449,8.0692,826000.0
2008-09-04 12:00:00,9.99,10.05,9.99,10.03,604000.0,8.0692,8.1176,8.0692,8.1015,604000.0
2008-09-04 12:30:00,10.03,10.04,9.99,10.01,555200.0,8.1015,8.1096,8.0692,8.0853,555200.0
2008-09-04 13:00:00,10.01,10.04,9.97,9.97,734400.0,8.0853,8.1096,8.053,8.053,734400.0
2008-09-04 13:30:00,9.97,9.99,9.93,9.96,461600.0,8.053,8.0692,8.0207,8.0449,461600.0
2008-09-04 14:00:00,9.96,9.96,9.9,9.93,558800.0,8.0449,8.0449,7.9965,8.0207,558800.0
2008-09-04 14:30:00,9.92,9.97,9.9,9.94,806800.0,8.0126,8.053,7.9965,8.0288,806800.0
2008-09-04 15:00:00,9.95,9.96,9.91,9.95,1309200.0,8.0369,8.0449,8.0046,8.0369,1309200.0
2008-09-04 15:30:00,9.95,9.95,9.9,9.9,1270400.0,8.0369,8.0369,7.9965,7.9965,1270400.0
2008-09-05 09:30:00,9.82,9.85,9.76,9.8,1348800.0,7.9319,7.9561,7.8834,7.9157,1348800.0
2008-09-05 10:00:00,9.81,9.81,9.74,9.76,832000.0,7.9238,7.9238,7.8672,7.8834,832000.0
2008-09-05 10:30:00,9.76,9.78,9.74,9.75,805200.0,7.8834,7.8996,7.8672,7.8753,805200.0
2008-09-05 11:00:00,9.74,9.8,9.74,9.78,984800.0,7.8672,7.9157,7.8672,7.8996,984800.0
2008-09-05 11:30:00,9.78,9.87,9.76,9.85,860000.0,7.8996,7.9722,7.8834,7.9561,860000.0
2008-09-05 12:00:00,9.85,9.89,9.82,9.84,702400.0,7.9561,7.9884,7.9319,7.948,702400.0
2008-09-05 12:30:00,9.84,9.91,9.84,9.88,593600.0,7.948,8.0046,7.948,7.9803,593600.0
2008-09-05 13:00:00,9.88,9.96,9.86,9.92,626000.0,7.9803,8.0449,7.9642,8.0126,626000.0
2008-09-05 13:30:00,9.92,9.93,9.86,9.92,851600.0,8.0126,8.0207,7.9642,8.0126,851600.0
2008-09-05 14:00:00,9.92,10.02,9.89,10.01,1024800.0,8.0126,8.0934,7.9884,8.0853,1024800.0
2008-09-05 14:30:00,10.02,10.08,9.99,10.06,1025600.0,8.0934,8.1419,8.0692,8.1257,1025600.0
2008-09-05 15:00:00,10.06,10.06,9.98,10.02,929600.0,8.1257,8.1257,8.0611,8.0934,929600.0
2008-09-05 15:30:00,10.02,10.08,10.01,10.05,1101200.0,8.0934,8.1419,8.0853,8.1176,1101200.0
2008-09-08 09:30:00,10.12,10.39,10.12,10.24,1117200.0,8.1742,8.3923,8.1742,8.2711,1117200.0
2008-09-08 10:00:00,10.24,10.3,10.21,10.23,1230800.0,8.2711,8.3196,8.2469,8.263,1230800.0
2008-09-08 10:30:00,10.24,10.31,10.23,10.23,1167200.0,8.2711,8.3276,8.263,8.263,1167200.0
2008-09-08 11:00:00,10.24,10.31,10.18,10.27,1129600.0,8.2711,8.3276,8.2226,8.2953,1129600.0
2008-09-08 11:30:00,10.27,10.31,10.24,10.27,898800.0,8.2953,8.3276,8.2711,8.2953,898800.0
2008-09-08 12:00:00,10.27,10.28,10.14,10.21,1070800.0,8.2953,8.3034,8.1903,8.2469,1070800.0
2008-09-08 12:30:00,10.22,10.29,10.21,10.24,1080400.0,8.255,8.3115,8.2469,8.2711,1080400.0
2008-09-08 13:00:00,10.24,10.26,10.16,10.19,1627200.0,8.2711,8.2873,8.2065,8.2307,1627200.0
2008-09-08 13:30:00,10.19,10.23,10.15,10.15,1179600.0,8.2307,8.263,8.1984,8.1984,1179600.0
2008-09-08 14:00:00,10.15,10.24,10.13,10.23,1094800.0,8.1984,8.2711,8.1823,8.263,1094800.0
2008-09-08 14:30:00,10.24,10.31,10.23,10.3,1001200.0,8.2711,8.3276,8.263,8.3196,1001200.0
2008-09-08 15:00:00,10.29,10.31,10.25,10.29,1097600.0,8.3115,8.3276,8.2792,8.3115,1097600.0
2008-09-08 15:30:00,10.3,10.34,10.27,10.33,2124400.0,8.3196,8.3519,8.2953,8.3438,2124400.0
2008-09-09 09:30:00,10.3,10.38,10.19,10.38,1665600.0,8.3196,8.3842,8.2307,8.3842,1665600.0
2008-09-09 10:00:00,10.37,10.38,10.31,10.32,1210400.0,8.3761,8.3842,8.3276,8.3357,1210400.0
2008-09-09 10:30:00,10.31,10.31,10.18,10.22,1025600.0,8.3276,8.3276,8.2226,8.255,1025600.0
2008-09-09 11:00:00,10.21,10.25,10.14,10.22,851600.0,8.2469,8.2792,8.1903,8.255,851600.0
2008-09-09 11:30:00,10.22,10.27,10.2,10.2,607600.0,8.255,8.2953,8.2388,8.2388,607600.0
2008-09-09 12:00:00,10.19,10.24,10.18,10.22,1008800.0,8.2307,8.2711,8.2226,8.255,1008800.0
2008-09-09 12:30:00,10.22,10.24,10.2,10.24,531200.0,8.255,8.2711,8.2388,8.2711,531200.0
2008-09-09 13:00:00,10.23,10.25,10.17,10.17,560800.0,8.263,8.2792,8.2146,8.2146,560800.0
2008-09-09 13:30:00,10.17,10.19,10.11,10.14,549200.0,8.2146,8.2307,8.1661,8.1903,549200.0
2008-09-09 14:00:00,10.14,10.16,10.09,10.13,888000.0,8.1903,8.2065,8.1499,8.1823,888000.0
2008-09-09 14:30:00,10.13,10.15,10.1,10.12,860400.0,8.1823,8.1984,8.158,8.1742,860400.0
2008-09-09 15:00:00,10.12,10.14,10.1,10.11,1121600.0,8.1742,8.1903,8.158,8.1661,1121600.0
2008-09-09 15:30:00,10.11,10.12,9.98,10.0,4141600.0,8.1661,8.1742,8.0611,8.0773,4141600.0
2008-09-10 09:30:00,10.09,10.14,9.94,10.04,1076800.0,8.1499,8.1903,8.0288,8.1096,1076800.0
2008-09-10 10:00:00,10.04,10.07,9.91,9.99,976800.0,8.1096,8.1338,8.0046,8.0692,976800.0
2008-09-10 10:30:00,9.99,10.03,9.88,9.88,1022800.0,8.0692,8.1015,7.9803,7.9803,1022800.0
2008-09-10 11:00:00,9.88,9.95,9.83,9.93,837600.0,7.9803,8.0369,7.9399,8.0207,837600.0
2008-09-10 11:30:00,9.93,10.07,9.92,10.05,1485200.0,8.0207,8.1338,8.0126,8.1176,1485200.0
2008-09-10 12:00:00,10.04,10.15,10.03,10.09,844800.0,8.1096,8.1984,8.1015,8.1499,844800.0
2008-09-10 12:30:00,10.1,10.17,10.09,10.16,1037600.0,8.158,8.2146,8.1499,8.2065,1037600.0
2008-09-10 13:00:00,10.16,10.18,10.14,10.16,680400.0,8.2065,8.2226,8.1903,8.2065,680400.0
2008-09-10 13:30:00,10.16,10.22,10.16,10.19,885200.0,8.2065,8.255,8.2065,8.2307,885200.0
2008-09-10 14:00:00,10.2,10.31,10.19,10.3,1638000.0,8.2388,8.3276,8.2307,8.3196,1638000.0
2008-09-10 14:30:00,10.3,10.33,10.24,10.26,860400.0,8.3196,8.3438,8.2711,8.2873,860400.0
2008-09-10 15:00:00,10.25,10.34,10.24,10.28,947600.0,8.2792,8.3519,8.2711,8.3034,947600.0
2008-09-10 15:30:00,10.28,10.3,10.21,10.24,1642000.0,8.3034,8.3196,8.2469,8.2711,1642000.0
2008-09-11 09:30:00,9.92,10.13,9.85,9.95,1720000.0,8.0126,8.1823,7.9561,8.0369,1720000.0
2008-09-11 10:00:00,9.95,10.03,9.94,9.98,1809200.0,8.0369,8.1015,8.0288,8.0611,1809200.0
2008-09-11 10:30:00,9.98,10.05,9.98,9.99,1106400.0,8.0611,8.1176,8.0611,8.0692,1106400.0
2008-09-11 11:00:00,9.99,10.04,9.98,10.02,910800.0,8.0692,8.1096,8.0611,8.0934,910800.0
2008-09-11 11:30:00,10.02,10.11,10.02,10.06,789200.0,8.0934,8.1661,8.0934,8.1257,789200.0
2008-09-11 12:00:00,10.06,10.11,9.99,10.01,828000.0,8.1257,8.1661,8.0692,8.0853,828000.0
2008-09-11 12:30:00,10.01,10.04,9.96,9.99,902800.0,8.0853,8.1096,8.0449,8.0692,902800.0
2008-09-11 13:00:00,9.98,10.01,9.93,10.0,512000.0,8.0611,8.0853,8.0207,8.0773,512000.0
2008-09-11 13:30:00,10.0,10.01,9.95,9.99,702800.0,8.0773,8.0853,8.0369,8.0692,702800.0
2008-09-11 14:00:00,9.99,10.06,9.99,10.04,814400.0,8.0692,8.1257,8.0692,8.1096,814400.0
2008-09-11 14:30:00,10.04,10.1,10.02,10.06,1457200.0,8.1096,8.158,8.0934,8.1257,1457200.0
2008-09-11 15:00:00,10.06,10.1,9.99,10.0,1240800.0,8.1257,8.158,8.0692,8.0773,1240800.0
2008-09-11 15:30:00,10.01,10.1,9.97,10.09,1551600.0,8.0853,8.158,8.053,8.1499,1551600.0
2008-09-12 09:30:00,10.0,10.0,9.71,9.75,1810800.0,8.0773,8.0773,7.843,7.8753,1810800.0
2008-09-12 10:00:00,9.75,9.83,9.72,9.76,1422000.0,7.8753,7.9399,7.8511,7.8834,1422000.0
2008-09-12 10:30:00,9.76,9.78,9.68,9.74,1309600.0,7.8834,7.8996,7.8188,7.8672,1309600.0
2008-09-12 11:00:00,9.75,9.97,9.75,9.85,1282000.0,7.8753,8.053,7.8753,7.9561,1282000.0
2008-09-12 11:30:00,9.84,9.85,9.76,9.78,632000.0,7.948,7.9561,7.8834,7.8996,632000.0
2008-09-12 12:00:00,9.78,9.79,9.72,9.76,516400.0,7.8996,7.9076,7.8511,7.8834,516400.0
2008-09-12 12:30:00,9.76,9.77,9.65,9.67,602000.0,7.8834,7.8915,7.7946,7.8107,602000.0
2008-09-12 13:00:00,9.67,9.68,9.62,9.68,1140800.0,7.8107,7.8188,7.7703,7.8188,1140800.0
2008-09-12 13:30:00,9.67,9.77,9.67,9.71,1086400.0,7.8107,7.8915,7.8107,7.843,1086400.0
2008-09-12 14:00:00,9.71,9.75,9.66,9.72,900800.0,7.843,7.8753,7.8026,7.8511,900800.0
2008-09-12 14:30:00,9.72,9.75,9.7,9.74,767600.0,7.8511,7.8753,7.8349,7.8672,767600.0
2008-09-12 15:00:00,9.74,9.76,9.69,9.7,1174800.0,7.8672,7.8834,7.8269,7.8349,1174800.0
2008-09-12 15:30:00,9.7,9.76,9.68,9.76,1423200.0,7.8349,7.8834,7.8188,7.8834,1423200.0
2008-09-15 09:30:00,9.48,9.81,9.47,9.7,1431200.0,7.6572,7.9238,7.6492,7.8349,1431200.0
2008-09-15 10:00:00,9.69,9.81,9.68,9.79,906000.0,7.8269,7.9238,7.8188,7.9076,906000.0
2008-09-15 10:30:00,9.8,9.85,9.76,9.83,817200.0,7.9157,7.9561,7.8834,7.9399,817200.0
2008-09-15 11:00:00,9.83,9.85,9.69,9.7,749200.0,7.9399,7.9561,7.8269,7.8349,749200.0
2008-09-15 11:30:00,9.7,9.71,9.63,9.67,808800.0,7.8349,7.843,7.7784,7.8107,808800.0
2008-09-15 12:00:00,9.67,9.74,9.66,9.74,944000.0,7.8107,7.8672,7.8026,7.8672,944000.0
2008-09-15 12:30:00,9.75,9.88,9.74,9.88,1220400.0,7.8753,7.9803,7.8672,7.9803,1220400.0
2008-09-15 13:00:00,9.88,9.91,9.79,9.81,691200.0,7.9803,8.0046,7.9076,7.9238,691200.0
2008-09-15 13:30:00,9.81,9.81,9.71,9.75,651600.0,7.9238,7.9238,7.843,7.8753,651600.0
2008-09-15 14:00:00,9.76,9.79,9.74,9.75,448400.0,7.8834,7.9076,7.8672,7.8753,448400.0
2008-09-15 14:30:00,9.75,9.76,9.68,9.68,934000.0,7.8753,7.8834,7.8188,7.8188,934000.0
2008-09-15 15:00:00,9.68,9.68,9.55,9.56,1270000.0,7.8188,7.8188,7.7138,7.7219,1270000.0
2008-09-15 15:30:00,9.56,9.62,9.53,9.53,1807200.0,7.7219,7.7703,7.6976,7.6976,1807200.0
2008-09-16 09:30:00,9.44,9.6,9.22,9.47,1286800.0,7.6249,7.7542,7.4472,7.6492,1286800.0
2008-09-16 10:00:00,9.47,9.65,9.46,9.63,1043200.0,7.6492,7.7946,7.6411,7.7784,1043200.0
2008-09-16 10:30:00,9.63,9.74,9.61,9.72,1089200.0,7.7784,7.8672,7.7622,7.8511,1089200.0
2008-09-16 11:00:00,9.73,9.8,9.65,9.69,972000.0,7.8592,7.9157,7.7946,7.8269,972000.0
2008-09-16 11:30:00,9.7,9.79,9.68,9.77,986400.0,7.8349,7.9076,7.8188,7.8915,986400.0
2008-09-16 12:00:00,9.77,9.81,9.74,9.8,975600.0,7.8915,7.9238,7.8672,7.9157,975600.0
2008-09-16 12:30:00,9.8,9.8,9.77,9.8,511200.0,7.9157,7.9157,7.8915,7.9157,511200.0
2008-09-16 13:00:00,9.8,9.85,9.78,9.84,766800.0,7.9157,7.9561,7.8996,7.948,766800.0
2008-09-16 13:30:00,9.84,9.84,9.79,9.79,950000.0,7.948,7.948,7.9076,7.9076,950000.0
2008-09-16 14:00:00,9.79,9.81,9.64,9.68,1233600.0,7.9076,7.9238,7.7865,7.8188,1233600.0
2008-09-16 14:30:00,9.68,9.88,9.68,9.84,2012000.0,7.8188,7.9803,7.8188,7.948,2012000.0
2008-09-16 15:00:00,9.84,9.94,9.79,9.83,1776400.0,7.948,8.0288,7.9076,7.9399,1776400.0
2008-09-16 15:30:00,9.83,9.89,9.81,9.86,1261600.0,7.9399,7.9884,7.9238,7.9642,1261600.0
2008-09-17 09:30:00,9.8,9.8,9.51,9.74,1549600.0,7.9157,7.9157,7.6815,7.8672,1549600.0
2008-09-17 10:00:00,9.74,9.74,9.67,9.69,2162800.0,7.8672,7.8672,7.8107,7.8269,2162800.0
2008-09-17 10:30:00,9.69,9.71,9.62,9.63,1842400.0,7.8269,7.843,7.7703,7.7784,1842400.0
2008-09-17 11:00:00,9.63,9.63,9.59,9.6,1584400.0,7.7784,7.7784,7.7461,7.7542,1584400.0
2008-09-17 11:30:00,9.6,9.67,9.56,9.6,938800.0,7.7542,7.8107,7.7219,7.7542,938800.0
2008-09-17 12:00:00,9.6,9.6,9.5,9.52,1571200.0,7.7542,7.7542,7.6734,7.6895,1571200.0
2008-09-17 12:30:00,9.53,9.59,9.5,9.58,859600.0,7.6976,7.7461,7.6734,7.738,859600.0
2008-09-17 13:00:00,9.58,9.58,9.46,9.46,989600.0,7.738,7.738,7.6411,7.6411,989600.0
2008-09-17 13:30:00,9.46,9.46,9.43,9.45,1424400.0,7.6411,7.6411,7.6169,7.633,1424400.0
2008-09-17 14:00:00,9.45,9.48,9.4,9.44,2074000.0,7.633,7.6572,7.5926,7.6249,2074000.0
2008-09-17 14:30:00,9.44,9.56,9.44,9.47,1488800.0,7.6249,7.7219,7.6249,7.6492,1488800.0
2008-09-17 15:00:00,9.47,9.54,9.45,9.47,1976400.0,7.6492,7.7057,7.633,7.6492,1976400.0
2008-09-17 15:30:00,9.47,9.51,9.34,9.34,2705600.0,7.6492,7.6815,7.5442,7.5442,2705600.0
2008-09-18 09:30:00,9.42,9.43,9.15,9.31,1140800.0,7.6088,7.6169,7.3907,7.5199,1140800.0
2008-09-18 10:00:00,9.31,9.32,9.05,9.16,2776000.0,7.5199,7.528,7.3099,7.3988,2776000.0
2008-09-18 10:30:00,9.16,9.19,9.09,9.11,1540800.0,7.3988,7.423,7.3422,7.3584,1540800.0
2008-09-18 11:00:00,9.11,9.11,8.97,8.97,1464000.0,7.3584,7.3584,7.2453,7.2453,1464000.0
2008-09-18 11:30:00,8.97,9.06,8.96,9.05,1170400.0,7.2453,7.318,7.2372,7.3099,1170400.0
2008-09-18 12:00:00,9.05,9.07,9.02,9.04,548800.0,7.3099,7.3261,7.2857,7.3018,548800.0
2008-09-18 12:30:00,9.04,9.04,8.96,8.99,929600.0,7.3018,7.3018,7.2372,7.2615,929600.0
2008-09-18 13:00:00,8.99,9.14,8.96,9.03,1254400.0,7.2615,7.3826,7.2372,7.2938,1254400.0
2008-09-18 13:30:00,9.03,9.17,9.03,9.09,1072400.0,7.2938,7.4068,7.2938,7.3422,1072400.0
2008-09-18 14:00:00,9.1,9.1,8.98,8.99,588400.0,7.3503,7.3503,7.2534,7.2615,588400.0
2008-09-18 14:30:00,8.98,9.04,8.95,9.03,1230400.0,7.2534,7.3018,7.2291,7.2938,1230400.0
2008-09-18 15:00:00,9.03,9.23,9.0,9.23,2402000.0,7.2938,7.4553,7.2695,7.4553,2402000.0
2008-09-18 15:30:00,9.23,9.38,9.16,9.35,2922000.0,7.4553,7.5765,7.3988,7.5522,2922000.0
2008-09-19 09:30:00,9.73,9.91,9.54,9.55,2436000.0,7.8592,8.0046,7.7057,7.7138,2436000.0
2008-09-19 10:00:00,9.55,9.56,9.42,9.43,1454400.0,7.7138,7.7219,7.6088,7.6169,1454400.0
2008-09-19 10:30:00,9.43,9.46,9.33,9.33,803200.0,7.6169,7.6411,7.5361,7.5361,803200.0
2008-09-19 11:00:00,9.33,9.45,9.33,9.41,931200.0,7.5361,7.633,7.5361,7.6007,931200.0
2008-09-19 11:30:00,9.42,9.42,9.34,9.36,809200.0,7.6088,7.6088,7.5442,7.5603,809200.0
2008-09-19 12:00:00,9.36,9.44,9.34,9.44,477200.0,7.5603,7.6249,7.5442,7.6249,477200.0
2008-09-19 12:30:00,9.44,9.45,9.38,9.42,1071200.0,7.6249,7.633,7.5765,7.6088,1071200.0
2008-09-19 13:00:00,9.42,9.43,9.37,9.37,468800.0,7.6088,7.6169,7.5684,7.5684,468800.0
2008-09-19 13:30:00,9.37,9.37,9.28,9.31,432000.0,7.5684,7.5684,7.4957,7.5199,432000.0
2008-09-19 14:00:00,9.31,9.35,9.29,9.31,804000.0,7.5199,7.5522,7.5038,7.5199,804000.0
2008-09-19 14:30:00,9.31,9.35,9.31,9.33,838000.0,7.5199,7.5522,7.5199,7.5361,838000.0
2008-09-19 15:00:00,9.32,9.34,9.24,9.3,1014400.0,7.528,7.5442,7.4634,7.5118,1014400.0
2008-09-19 15:30:00,9.31,9.42,9.3,9.36,2350800.0,7.5199,7.6088,7.5118,7.5603,2350800.0
2008-09-22 09:30:00,9.21,9.36,9.1,9.2,917600.0,7.4392,7.5603,7.3503,7.4311,917600.0
2008-09-22 10:00:00,9.19,9.26,9.19,9.22,789200.0,7.423,7.4795,7.423,7.4472,789200.0
2008-09-22 10:30:00,9.22,9.32,9.22,9.31,674000.0,7.4472,7.528,7.4472,7.5199,674000.0
2008-09-22 11:00:00,9.31,9.31,9.18,9.18,616800.0,7.5199,7.5199,7.4149,7.4149,616800.0
2008-09-22 11:30:00,9.18,9.19,9.15,9.15,534000.0,7.4149,7.423,7.3907,7.3907,534000.0
2008-09-22 12:00:00,9.15,9.18,9.14,9.16,520400.0,7.3907,7.4149,7.3826,7.3988,520400.0
2008-09-22 12:30:00,9.16,9.18,9.15,9.18,581200.0,7.3988,7.4149,7.3907,7.4149,581200.0
2008-09-22 13:00:00,9.18,9.18,9.05,9.05,593200.0,7.4149,7.4149,7.3099,7.3099,593200.0
2008-09-22 13:30:00,9.05,9.07,9.0,9.06,810800.0,7.3099,7.3261,7.2695,7.318,810800.0
2008-09-22 14:00:00,9.06,9.06,8.99,9.03,1002400.0,7.318,7.318,7.2615,7.2938,1002400.0
2008-09-22 14:30:00,9.03,9.04,8.95,8.96,1103600.0,7.2938,7.3018,7.2291,7.2372,1103600.0
2008-09-22 15:00:00,8.96,8.99,8.94,8.95,935200.0,7.2372,7.2615,7.2211,7.2291,935200.0
2008-09-22 15:30:00,8.95,8.97,8.89,8.96,1734000.0,7.2291,7.2453,7.1807,7.2372,1734000.0
2008-09-23 09:30:00,9.04,9.08,8.91,9.06,926800.0,7.3018,7.3341,7.1968,7.318,926800.0
2008-09-23 10:00:00,9.06,9.09,9.0,9.08,792800.0,7.318,7.3422,7.2695,7.3341,792800.0
2008-09-23 10:30:00,9.08,9.08,8.95,8.97,506400.0,7.3341,7.3341,7.2291,7.2453,506400.0
2008-09-23 11:00:00,8.97,9.03,8.94,9.0,560400.0,7.2453,7.2938,7.2211,7.2695,560400.0
2008-09-23 11:30:00,9.0,9.05,8.99,9.04,358800.0,7.2695,7.3099,7.2615,7.3018,358800.0
2008-09-23 12:00:00,9.04,9.05,9.0,9.04,315200.0,7.3018,7.3099,7.2695,7.3018,315200.0
2008-09-23 12:30:00,9.03,9.04,9.01,9.01,330800.0,7.2938,7.3018,7.2776,7.2776,330800.0
2008-09-23 13:00:00,9.01,9.01,8.93,8.99,434400.0,7.2776,7.2776,7.213,7.2615,434400.0
2008-09-23 13:30:00,8.98,8.98,8.91,8.95,483600.0,7.2534,7.2534,7.1968,7.2291,483600.0
2008-09-23 14:00:00,8.96,9.05,8.95,9.05,593600.0,7.2372,7.3099,7.2291,7.3099,593600.0
2008-09-23 14:30:00,9.05,9.08,9.02,9.06,563600.0,7.3099,7.3341,7.2857,7.318,563600.0
2008-09-23 15:00:00,9.06,9.14,9.04,9.04,809600.0,7.318,7.3826,7.3018,7.3018,809600.0
2008-09-23 15:30:00,9.04,9.05,8.95,9.0,844000.0,7.3018,7.3099,7.2291,7.2695,844000.0
2008-09-24 09:30:00,9.06,9.06,8.9,8.93,854000.0,7.318,7.318,7.1888,7.213,854000.0
2008-09-24 10:00:00,8.94,8.94,8.88,8.91,567200.0,7.2211,7.2211,7.1726,7.1968,567200.0
2008-09-24 10:30:00,8.91,9.02,8.91,9.01,690400.0,7.1968,7.2857,7.1968,7.2776,690400.0
2008-09-24 11:00:00,9.01,9.03,8.88,8.92,537200.0,7.2776,7.2938,7.1726,7.2049,537200.0
2008-09-24 11:30:00,8.92,8.97,8.86,8.93,559200.0,7.2049,7.2453,7.1564,7.213,559200.0
2008-09-24 12:00:00,8.94,8.97,8.89,8.9,230400.0,7.2211,7.2453,7.1807,7.1888,230400.0
2008-09-24 12:30:00,8.89,8.95,8.88,8.93,204000.0,7.1807,7.2291,7.1726,7.213,204000.0
2008-09-24 13:00:00,8.93,8.97,8.92,8.96,342400.0,7.213,7.2453,7.2049,7.2372,342400.0
2008-09-24 13:30:00,8.96,8.97,8.93,8.93,608000.0,7.2372,7.2453,7.213,7.213,608000.0
2008-09-24 14:00:00,8.93,8.97,8.92,8.94,604800.0,7.213,7.2453,7.2049,7.2211,604800.0
2008-09-24 14:30:00,8.94,9.01,8.92,8.92,520000.0,7.2211,7.2776,7.2049,7.2049,520000.0
2008-09-24 15:00:00,8.93,8.93,8.86,8.9,1172800.0,7.213,7.213,7.1564,7.1888,1172800.0
2008-09-24 15:30:00,8.9,8.93,8.81,8.82,1595600.0,7.1888,7.213,7.1161,7.1241,1595600.0
2008-09-25 09:30:00,9.04,9.05,8.79,9.01,737200.0,7.3018,7.3099,7.0999,7.2776,737200.0
2008-09-25 10:00:00,9.01,9.14,8.97,9.06,1084400.0,7.2776,7.3826,7.2453,7.318,1084400.0
2008-09-25 10:30:00,9.06,9.07,9.0,9.04,915600.0,7.318,7.3261,7.2695,7.3018,915600.0
2008-09-25 11:00:00,9.03,9.09,8.99,9.06,701600.0,7.2938,7.3422,7.2615,7.318,701600.0
2008-09-25 11:30:00,9.07,9.1,9.06,9.09,366800.0,7.3261,7.3503,7.318,7.3422,366800.0
2008-09-25 12:00:00,9.09,9.11,9.06,9.06,318400.0,7.3422,7.3584,7.318,7.318,318400.0
2008-09-25 12:30:00,9.06,9.08,9.04,9.07,385200.0,7.318,7.3341,7.3018,7.3261,385200.0
2008-09-25 13:00:00,9.08,9.11,9.05,9.06,551600.0,7.3341,7.3584,7.3099,7.318,551600.0
2008-09-25 13:30:00,9.06,9.12,9.06,9.11,652400.0,7.318,7.3665,7.318,7.3584,652400.0
2008-09-25 14:00:00,9.1,9.11,9.01,9.04,552400.0,7.3503,7.3584,7.2776,7.3018,552400.0
2008-09-25 14:30:00,9.03,9.08,9.03,9.06,281200.0,7.2938,7.3341,7.2938,7.318,281200.0
2008-09-25 15:00:00,9.06,9.09,9.04,9.08,588800.0,7.318,7.3422,7.3018,7.3341,588800.0
2008-09-25 15:30:00,9.07,9.09,9.01,9.02,584000.0,7.3261,7.3422,7.2776,7.2857,584000.0
2008-09-26 09:30:00,9.01,9.11,8.9,9.08,543200.0,7.2776,7.3584,7.1888,7.3341,543200.0
2008-09-26 10:00:00,9.08,9.09,9.03,9.03,705200.0,7.3341,7.3422,7.2938,7.2938,705200.0
2008-09-26 10:30:00,9.03,9.11,9.0,9.09,762800.0,7.2938,7.3584,7.2695,7.3422,762800.0
2008-09-26 11:00:00,9.08,9.1,9.04,9.06,673600.0,7.3341,7.3503,7.3018,7.318,673600.0
2008-09-26 11:30:00,9.06,9.08,9.02,9.02,414400.0,7.318,7.3341,7.2857,7.2857,414400.0
2008-09-26 12:00:00,9.02,9.03,8.99,8.99,206400.0,7.2857,7.2938,7.2615,7.2615,206400.0
2008-09-26 12:30:00,8.99,9.03,8.99,9.03,306000.0,7.2615,7.2938,7.2615,7.2938,306000.0
2008-09-26 13:00:00,9.03,9.12,9.03,9.09,532400.0,7.2938,7.3665,7.2938,7.3422,532400.0
2008-09-26 13:30:00,9.09,9.12,9.06,9.09,278800.0,7.3422,7.3665,7.318,7.3422,278800.0
2008-09-26 14:00:00,9.09,9.14,9.08,9.12,507600.0,7.3422,7.3826,7.3341,7.3665,507600.0
2008-09-26 14:30:00,9.12,9.14,9.11,9.12,522400.0,7.3665,7.3826,7.3584,7.3665,522400.0
2008-09-26 15:00:00,9.12,9.19,9.08,9.19,953200.0,7.3665,7.423,7.3341,7.423,953200.0
2008-09-26 15:30:00,9.19,9.24,9.16,9.23,1063200.0,7.423,7.4634,7.3988,7.4553,1063200.0
2008-09-29 09:30:00,9.09,9.11,9.01,9.04,807600.0,7.3422,7.3584,7.2776,7.3018,807600.0
2008-09-29 10:00:00,9.03,9.09,9.0,9.05,939600.0,7.2938,7.3422,7.2695,7.3099,939600.0
2008-09-29 10:30:00,9.04,9.09,9.0,9.03,754000.0,7.3018,7.3422,7.2695,7.2938,754000.0
2008-09-29 11:00:00,9.03,9.08,9.02,9.06,1098800.0,7.2938,7.3341,7.2857,7.318,1098800.0
2008-09-29 11:30:00,9.06,9.13,9.03,9.09,1209600.0,7.318,7.3745,7.2938,7.3422,1209600.0
2008-09-29 12:00:00,9.08,9.08,9.05,9.07,773200.0,7.3341,7.3341,7.3099,7.3261,773200.0
2008-09-29 12:30:00,9.07,9.13,9.06,9.08,537600.0,7.3261,7.3745,7.318,7.3341,537600.0
2008-09-29 13:00:00,9.09,9.16,9.06,9.15,792800.0,7.3422,7.3988,7.318,7.3907,792800.0
2008-09-29 13:30:00,9.15,9.16,9.03,9.07,2809600.0,7.3907,7.3988,7.2938,7.3261,2809600.0
2008-09-29 14:00:00,9.07,9.12,8.97,9.0,2296800.0,7.3261,7.3665,7.2453,7.2695,2296800.0
2008-09-29 14:30:00,9.01,9.07,9.0,9.06,777200.0,7.2776,7.3261,7.2695,7.318,777200.0
2008-09-29 15:00:00,9.06,9.08,8.95,8.95,1853200.0,7.318,7.3341,7.2291,7.2291,1853200.0
2008-09-29 15:30:00,8.95,9.11,8.95,9.06,1715600.0,7.2291,7.3584,7.2291,7.318,1715600.0
2008-09-30 09:30:00,9.29,9.37,9.0,9.0,1239200.0,7.5038,7.5684,7.2695,7.2695,1239200.0
2008-09-30 10:00:00,9.0,9.1,9.0,9.1,1260400.0,7.2695,7.3503,7.2695,7.3503,1260400.0
2008-09-30 10:30:00,9.1,9.22,9.1,9.16,1258800.0,7.3503,7.4472,7.3503,7.3988,1258800.0
2008-09-30 11:00:00,9.16,9.17,9.08,9.09,1184000.0,7.3988,7.4068,7.3341,7.3422,1184000.0
2008-09-30 11:30:00,9.09,9.13,9.05,9.13,742800.0,7.3422,7.3745,7.3099,7.3745,742800.0
2008-09-30 12:00:00,9.13,9.14,9.07,9.08,1006400.0,7.3745,7.3826,7.3261,7.3341,1006400.0
2008-09-30 12:30:00,9.07,9.12,9.05,9.12,578800.0,7.3261,7.3665,7.3099,7.3665,578800.0
2008-09-30 13:00:00,9.12,9.12,9.08,9.12,926800.0,7.3665,7.3665,7.3341,7.3665,926800.0
2008-09-30 13:30:00,9.12,9.13,9.1,9.12,1369600.0,7.3665,7.3745,7.3503,7.3665,1369600.0
2008-09-30 14:00:00,9.12,9.2,9.12,9.2,825200.0,7.3665,7.4311,7.3665,7.4311,825200.0
2008-09-30 14:30:00,9.2,9.22,9.19,9.21,918400.0,7.4311,7.4472,7.423,7.4392,918400.0
2008-09-30 15:00:00,9.21,9.24,9.18,9.23,1007600.0,7.4392,7.4634,7.4149,7.4553,1007600.0
2008-09-30 15:30:00,9.23,9.25,9.18,9.2,1413200.0,7.4553,7.4715,7.4149,7.4311,1413200.0
2008-10-01 09:30:00,9.26,9.29,9.08,9.19,970000.0,7.4795,7.5038,7.3341,7.423,970000.0
2008-10-01 10:00:00,9.19,9.22,9.14,9.18,976800.0,7.423,7.4472,7.3826,7.4149,976800.0
2008-10-01 10:30:00,9.18,9.18,9.13,9.15,493600.0,7.4149,7.4149,7.3745,7.3907,493600.0
2008-10-01 11:00:00,9.15,9.15,9.09,9.13,721200.0,7.3907,7.3907,7.3422,7.3745,721200.0
2008-10-01 11:30:00,9.13,9.13,9.09,9.11,294400.0,7.3745,7.3745,7.3422,7.3584,294400.0
2008-10-01 12:00:00,9.11,9.17,9.09,9.12,474400.0,7.3584,7.4068,7.3422,7.3665,474400.0
2008-10-01 12:30:00,9.12,9.17,9.11,9.13,459600.0,7.3665,7.4068,7.3584,7.3745,459600.0
2008-10-01 13:00:00,9.13,9.13,9.06,9.1,374800.0,7.3745,7.3745,7.318,7.3503,374800.0
2008-10-01 13:30:00,9.1,9.13,9.03,9.05,753600.0,7.3503,7.3745,7.2938,7.3099,753600.0
2008-10-01 14:00:00,9.04,9.09,9.02,9.06,804400.0,7.3018,7.3422,7.2857,7.318,804400.0
2008-10-01 14:30:00,9.07,9.08,9.02,9.04,619600.0,7.3261,7.3341,7.2857,7.3018,619600.0
2008-10-01 15:00:00,9.04,9.08,9.02,9.06,665600.0,7.3018,7.3341,7.2857,7.318,665600.0
2008-10-01 15:30:00,9.07,9.13,9.05,9.13,1058400.0,7.3261,7.3745,7.3099,7.3745,1058400.0
2008-10-02 09:30:00,9.12,9.2,8.95,8.96,1248800.0,7.3665,7.4311,7.2291,7.2372,1248800.0
2008-10-02 10:00:00,8.95,8.96,8.89,8.89,470800.0,7.2291,7.2372,7.1807,7.1807,470800.0
2008-10-02 10:30:00,8.89,8.92,8.81,8.82,1110800.0,7.1807,7.2049,7.1161,7.1241,1110800.0
2008-10-02 11:00:00,8.82,8.83,8.67,8.75,1773200.0,7.1241,7.1322,7.003,7.0676,1773200.0
2008-10-02 11:30:00,8.75,8.75,8.72,8.74,527600.0,7.0676,7.0676,7.0434,7.0595,527600.0
2008-10-02 12:00:00,8.74,8.78,8.74,8.77,577200.0,7.0595,7.0918,7.0595,7.0838,577200.0
2008-10-02 12:30:00,8.77,8.77,8.74,8.76,496800.0,7.0838,7.0838,7.0595,7.0757,496800.0
2008-10-02 13:00:00,8.76,8.76,8.69,8.71,391200.0,7.0757,7.0757,7.0191,7.0353,391200.0
2008-10-02 13:30:00,8.72,8.8,8.7,8.72,908000.0,7.0434,7.108,7.0272,7.0434,908000.0
2008-10-02 14:00:00,8.73,8.75,8.69,8.69,1033200.0,7.0514,7.0676,7.0191,7.0191,1033200.0
2008-10-02 14:30:00,8.69,8.69,8.63,8.68,1071600.0,7.0191,7.0191,6.9707,7.0111,1071600.0
2008-10-02 15:00:00,8.68,8.7,8.59,8.6,1154400.0,7.0111,7.0272,6.9384,6.9464,1154400.0
2008-10-02 15:30:00,8.6,8.62,8.55,8.59,1972400.0,6.9464,6.9626,6.9061,6.9384,1972400.0
2008-10-03 09:30:00,8.72,8.8,8.62,8.68,703600.0,7.0434,7.108,6.9626,7.0111,703600.0
2008-10-03 10:00:00,8.68,8.74,8.68,8.7,446800.0,7.0111,7.0595,7.0111,7.0272,446800.0
2008-10-03 10:30:00,8.7,8.75,8.65,8.74,501200.0,7.0272,7.0676,6.9868,7.0595,501200.0
2008-10-03 11:00:00,8.74,8.79,8.74,8.76,728400.0,7.0595,7.0999,7.0595,7.0757,728400.0
2008-10-03 11:30:00,8.76,8.77,8.68,8.69,311200.0,7.0757,7.0838,7.0111,7.0191,311200.0
2008-10-03 12:00:00,8.69,8.69,8.65,8.65,464000.0,7.0191,7.0191,6.9868,6.9868,464000.0
2008-10-03 12:30:00,8.65,8.69,8.65,8.68,511600.0,6.9868,7.0191,6.9868,7.0111,511600.0
2008-10-03 13:00:00,8.68,8.7,8.56,8.58,578400.0,7.0111,7.0272,6.9141,6.9303,578400.0
2008-10-03 13:30:00,8.59,8.6,8.47,8.51,935600.0,6.9384,6.9464,6.8414,6.8737,935600.0
2008-10-03 14:00:00,8.51,8.54,8.43,8.44,924000.0,6.8737,6.898,6.8091,6.8172,924000.0
2008-10-03 14:30:00,8.44,8.48,8.37,8.48,934000.0,6.8172,6.8495,6.7607,6.8495,934000.0
2008-10-03 15:00:00,8.48,8.51,8.45,8.45,1107600.0,6.8495,6.8737,6.8253,6.8253,1107600.0
2008-10-03 15:30:00,8.45,8.47,8.39,8.44,2110800.0,6.8253,6.8414,6.7768,6.8172,2110800.0
2008-10-06 09:30:00,8.08,8.14,7.92,7.92,1570800.0,6.5264,6.5749,6.3972,6.3972,1570800.0
2008-10-06 10:00:00,7.92,7.96,7.77,7.85,1800800.0,6.3972,6.4295,6.276,6.3406,1800800.0
2008-10-06 10:30:00,7.85,7.88,7.71,7.86,1279600.0,6.3406,6.3649,6.2276,6.3487,1279600.0
2008-10-06 11:00:00,7.86,7.99,7.81,7.95,1904800.0,6.3487,6.4537,6.3083,6.4214,1904800.0
2008-10-06 11:30:00,7.96,7.96,7.84,7.89,698800.0,6.4295,6.4295,6.3326,6.373,698800.0
2008-10-06 12:00:00,7.88,7.93,7.84,7.86,930400.0,6.3649,6.4053,6.3326,6.3487,930400.0
2008-10-06 12:30:00,7.85,7.89,7.82,7.84,372000.0,6.3406,6.373,6.3164,6.3326,372000.0
2008-10-06 13:00:00,7.84,7.89,7.8,7.8,825200.0,6.3326,6.373,6.3003,6.3003,825200.0
2008-10-06 13:30:00,7.8,7.81,7.72,7.74,1006400.0,6.3003,6.3083,6.2356,6.2518,1006400.0
2008-10-06 14:00:00,7.74,7.74,7.64,7.65,2350800.0,6.2518,6.2518,6.171,6.1791,2350800.0
2008-10-06 14:30:00,7.66,7.72,7.58,7.68,1133200.0,6.1872,6.2356,6.1226,6.2033,1133200.0
2008-10-06 15:00:00,7.68,8.01,7.65,8.01,1829200.0,6.2033,6.4699,6.1791,6.4699,1829200.0
2008-10-06 15:30:00,8.0,8.1,7.94,8.08,1741600.0,6.4618,6.5426,6.4133,6.5264,1741600.0
2008-10-07 09:30:00,8.2,8.33,7.93,8.03,1152800.0,6.6233,6.7284,6.4053,6.486,1152800.0
2008-10-07 10:00:00,8.03,8.1,7.97,8.09,985200.0,6.486,6.5426,6.4376,6.5345,985200.0
2008-10-07 10:30:00,8.09,8.12,8.01,8.03,683600.0,6.5345,6.5587,6.4699,6.486,683600.0
2008-10-07 11:00:00,8.04,8.04,7.93,7.96,465200.0,6.4941,6.4941,6.4053,6.4295,465200.0
2008-10-07 11:30:00,7.97,8.1,7.96,8.01,897600.0,6.4376,6.5426,6.4295,6.4699,897600.0
2008-10-07 12:00:00,8.01,8.01,7.86,7.9,736800.0,6.4699,6.4699,6.3487,6.381,736800.0
2008-10-07 12:30:00,7.89,7.92,7.8,7.87,764800.0,6.373,6.3972,6.3003,6.3568,764800.0
2008-10-07 13:00:00,7.88,7.94,7.75,7.77,648000.0,6.3649,6.4133,6.2599,6.276,648000.0
2008-10-07 13:30:00,7.77,7.85,7.7,7.72,715200.0,6.276,6.3406,6.2195,6.2356,715200.0
2008-10-07 14:00:00,7.72,7.87,7.68,7.84,1122400.0,6.2356,6.3568,6.2033,6.3326,1122400.0
2008-10-07 14:30:00,7.85,7.89,7.74,7.76,942400.0,6.3406,6.373,6.2518,6.2679,942400.0
2008-10-07 15:00:00,7.76,7.77,7.63,7.69,775600.0,6.2679,6.276,6.1629,6.2114,775600.0
2008-10-07 15:30:00,7.69,7.73,7.58,7.59,1417200.0,6.2114,6.2437,6.1226,6.1306,1417200.0
2008-10-08 09:30:00,7.39,7.97,7.26,7.77,1349200.0,5.9691,6.4376,5.8641,6.276,1349200.0
2008-10-08 10:00:00,7.77,7.87,7.59,7.64,1154400.0,6.276,6.3568,6.1306,6.171,1154400.0
2008-10-08 10:30:00,7.65,7.72,7.58,7.7,1549600.0,6.1791,6.2356,6.1226,6.2195,1549600.0
2008-10-08 11:00:00,7.68,7.78,7.62,7.72,1008400.0,6.2033,6.2841,6.1549,6.2356,1008400.0
2008-10-08 11:30:00,7.72,7.74,7.57,7.7,1064400.0,6.2356,6.2518,6.1145,6.2195,1064400.0
2008-10-08 12:00:00,7.7,7.7,7.58,7.61,779600.0,6.2195,6.2195,6.1226,6.1468,779600.0
2008-10-08 12:30:00,7.62,7.68,7.57,7.62,692800.0,6.1549,6.2033,6.1145,6.1549,692800.0
2008-10-08 13:00:00,7.62,7.81,7.62,7.76,1419200.0,6.1549,6.3083,6.1549,6.2679,1419200.0
2008-10-08 13:30:00,7.75,7.89,7.72,7.88,1059600.0,6.2599,6.373,6.2356,6.3649,1059600.0
2008-10-08 14:00:00,7.88,7.92,7.85,7.88,1181200.0,6.3649,6.3972,6.3406,6.3649,1181200.0
2008-10-08 14:30:00,7.88,7.9,7.78,7.86,787200.0,6.3649,6.381,6.2841,6.3487,787200.0
2008-10-08 15:00:00,7.86,7.91,7.76,7.83,995600.0,6.3487,6.3891,6.2679,6.3245,995600.0
2008-10-08 15:30:00,7.83,7.89,7.63,7.65,1281600.0,6.3245,6.373,6.1629,6.1791,1281600.0
2008-10-09 09:30:00,7.48,7.85,7.48,7.76,1539200.0,6.0418,6.3406,6.0418,6.2679,1539200.0
2008-10-09 10:00:00,7.76,7.76,7.62,7.62,956000.0,6.2679,6.2679,6.1549,6.1549,956000.0
2008-10-09 10:30:00,7.62,7.71,7.54,7.56,1480800.0,6.1549,6.2276,6.0902,6.1064,1480800.0
2008-10-09 11:00:00,7.56,7.62,7.52,7.58,1332000.0,6.1064,6.1549,6.0741,6.1226,1332000.0
2008-10-09 11:30:00,7.59,7.61,7.53,7.53,1375200.0,6.1306,6.1468,6.0822,6.0822,1375200.0
2008-10-09 12:00:00,7.53,7.58,7.5,7.51,642800.0,6.0822,6.1226,6.0579,6.066,642800.0
2008-10-09 12:30:00,7.51,7.53,7.47,7.48,1131200.0,6.066,6.0822,6.0337,6.0418,1131200.0
2008-10-09 13:00:00,7.48,7.55,7.47,7.53,743200.0,6.0418,6.0983,6.0337,6.0822,743200.0
2008-10-09 13:30:00,7.53,7.57,7.48,7.5,650400.0,6.0822,6.1145,6.0418,6.0579,650400.0
2008-10-09 14:00:00,7.5,7.53,7.46,7.5,1342800.0,6.0579,6.0822,6.0256,6.0579,1342800.0
2008-10-09 14:30:00,7.5,7.53,7.45,7.48,1829200.0,6.0579,6.0822,6.0176,6.0418,1829200.0
2008-10-09 15:00:00,7.48,7.48,7.23,7.25,2426000.0,6.0418,6.0418,5.8399,5.856,2426000.0
2008-10-09 15:30:00,7.25,7.26,6.94,7.0,4281600.0,5.856,5.8641,5.6056,5.6541,4281600.0
2008-10-10 09:30:00,6.7,6.79,6.29,6.76,2482800.0,5.4118,5.4845,5.0806,5.4602,2482800.0
2008-10-10 10:00:00,6.76,7.15,6.76,6.9,1445200.0,5.4602,5.7752,5.4602,5.5733,1445200.0
2008-10-10 10:30:00,6.91,6.91,6.7,6.81,1074800.0,5.5814,5.5814,5.4118,5.5006,1074800.0
2008-10-10 11:00:00,6.82,6.83,6.7,6.75,896800.0,5.5087,5.5168,5.4118,5.4521,896800.0
2008-10-10 11:30:00,6.75,6.78,6.54,6.56,1412400.0,5.4521,5.4764,5.2825,5.2987,1412400.0
2008-10-10 12:00:00,6.56,6.7,6.51,6.64,1504400.0,5.2987,5.4118,5.2583,5.3633,1504400.0
2008-10-10 12:30:00,6.64,6.76,6.62,6.73,1317200.0,5.3633,5.4602,5.3471,5.436,1317200.0
2008-10-10 13:00:00,6.73,6.73,6.58,6.66,1317600.0,5.436,5.436,5.3148,5.3795,1317600.0
2008-10-10 13:30:00,6.66,6.68,6.58,6.67,984000.0,5.3795,5.3956,5.3148,5.3875,984000.0
2008-10-10 14:00:00,6.68,6.84,6.63,6.66,1489600.0,5.3956,5.5248,5.3552,5.3795,1489600.0
2008-10-10 14:30:00,6.67,6.81,6.65,6.79,1224000.0,5.3875,5.5006,5.3714,5.4845,1224000.0
2008-10-10 15:00:00,6.78,7.12,6.75,7.12,1652800.0,5.4764,5.751,5.4521,5.751,1652800.0
2008-10-10 15:30:00,7.11,7.36,7.03,7.05,1819600.0,5.7429,5.9449,5.6783,5.6945,1819600.0
2008-10-13 09:30:00,7.31,7.39,7.24,7.28,845600.0,5.9045,5.9691,5.8479,5.8802,845600.0
2008-10-13 10:00:00,7.28,7.33,7.18,7.24,953600.0,5.8802,5.9206,5.7995,5.8479,953600.0
2008-10-13 10:30:00,7.24,7.29,7.2,7.28,749600.0,5.8479,5.8883,5.8156,5.8802,749600.0
2008-10-13 11:00:00,7.28,7.35,7.26,7.32,455600.0,5.8802,5.9368,5.8641,5.9126,455600.0
2008-10-13 11:30:00,7.31,7.34,7.27,7.29,443200.0,5.9045,5.9287,5.8722,5.8883,443200.0
2008-10-13 12:00:00,7.29,7.31,7.28,7.31,377600.0,5.8883,5.9045,5.8802,5.9045,377600.0
2008-10-13 12:30:00,7.31,7.33,7.3,7.32,382800.0,5.9045,5.9206,5.8964,5.9126,382800.0
2008-10-13 13:00:00,7.32,7.34,7.31,7.31,316800.0,5.9126,5.9287,5.9045,5.9045,316800.0
2008-10-13 13:30:00,7.31,7.32,7.27,7.29,419200.0,5.9045,5.9126,5.8722,5.8883,419200.0
2008-10-13 14:00:00,7.29,7.3,7.26,7.27,511200.0,5.8883,5.8964,5.8641,5.8722,511200.0
2008-10-13 14:30:00,7.27,7.3,7.26,7.28,1045200.0,5.8722,5.8964,5.8641,5.8802,1045200.0
2008-10-13 15:00:00,7.28,7.3,7.27,7.28,1354000.0,5.8802,5.8964,5.8722,5.8802,1354000.0
2008-10-13 15:30:00,7.28,7.43,7.28,7.43,1890800.0,5.8802,6.0014,5.8802,6.0014,1890800.0
2008-10-14 09:30:00,7.51,7.77,7.4,7.4,1537200.0,6.066,6.276,5.9772,5.9772,1537200.0
2008-10-14 10:00:00,7.39,7.55,7.38,7.48,1058800.0,5.9691,6.0983,5.961,6.0418,1058800.0
2008-10-14 10:30:00,7.48,7.52,7.36,7.51,798800.0,6.0418,6.0741,5.9449,6.066,798800.0
2008-10-14 11:00:00,7.52,7.63,7.45,7.62,896400.0,6.0741,6.1629,6.0176,6.1549,896400.0
2008-10-14 11:30:00,7.62,7.63,7.54,7.56,818000.0,6.1549,6.1629,6.0902,6.1064,818000.0
2008-10-14 12:00:00,7.55,7.65,7.55,7.65,781200.0,6.0983,6.1791,6.0983,6.1791,781200.0
2008-10-14 12:30:00,7.65,7.66,7.59,7.6,623200.0,6.1791,6.1872,6.1306,6.1387,623200.0
2008-10-14 13:00:00,7.61,7.63,7.59,7.61,631600.0,6.1468,6.1629,6.1306,6.1468,631600.0
2008-10-14 13:30:00,7.61,7.63,7.55,7.57,1101200.0,6.1468,6.1629,6.0983,6.1145,1101200.0
2008-10-14 14:00:00,7.57,7.58,7.38,7.4,2011200.0,6.1145,6.1226,5.961,5.9772,2011200.0
2008-10-14 14:30:00,7.41,7.45,7.28,7.31,1685200.0,5.9852,6.0176,5.8802,5.9045,1685200.0
2008-10-14 15:00:00,7.31,7.48,7.29,7.44,2455600.0,5.9045,6.0418,5.8883,6.0095,2455600.0
2008-10-14 15:30:00,7.45,7.57,7.43,7.49,3472800.0,6.0176,6.1145,6.0014,6.0499,3472800.0
2008-10-15 09:30:00,7.32,7.42,7.26,7.28,997200.0,5.9126,5.9933,5.8641,5.8802,997200.0
2008-10-15 10:00:00,7.29,7.29,7.11,7.12,1374800.0,5.8883,5.8883,5.7429,5.751,1374800.0
2008-10-15 10:30:00,7.13,7.2,7.08,7.08,1246400.0,5.7591,5.8156,5.7187,5.7187,1246400.0
2008-10-15 11:00:00,7.09,7.18,7.07,7.14,1127200.0,5.7268,5.7995,5.7106,5.7672,1127200.0
2008-10-15 11:30:00,7.14,7.17,7.11,7.12,861600.0,5.7672,5.7914,5.7429,5.751,861600.0
2008-10-15 12:00:00,7.12,7.15,7.07,7.11,815200.0,5.751,5.7752,5.7106,5.7429,815200.0
2008-10-15 12:30:00,7.1,7.14,7.09,7.12,582800.0,5.7349,5.7672,5.7268,5.751,582800.0
2008-10-15 13:00:00,7.12,7.14,7.09,7.12,763200.0,5.751,5.7672,5.7268,5.751,763200.0
2008-10-15 13:30:00,7.11,7.12,6.93,6.94,1113600.0,5.7429,5.751,5.5975,5.6056,1113600.0
2008-10-15 14:00:00,6.94,6.99,6.89,6.97,1113200.0,5.6056,5.646,5.5652,5.6298,1113200.0
2008-10-15 14:30:00,6.98,7.04,6.92,6.95,1258000.0,5.6379,5.6864,5.5895,5.6137,1258000.0
2008-10-15 15:00:00,6.95,7.03,6.86,6.88,1659600.0,5.6137,5.6783,5.541,5.5572,1659600.0
2008-10-15 15:30:00,6.87,6.9,6.75,6.76,2613200.0,5.5491,5.5733,5.4521,5.4602,2613200.0
2008-10-16 09:30:00,7.05,7.15,6.71,7.01,1533600.0,5.6945,5.7752,5.4198,5.6622,1533600.0
2008-10-16 10:00:00,7.01,7.03,6.79,6.8,1660400.0,5.6622,5.6783,5.4845,5.4925,1660400.0
2008-10-16 10:30:00,6.8,6.84,6.68,6.7,1051200.0,5.4925,5.5248,5.3956,5.4118,1051200.0
2008-10-16 11:00:00,6.7,6.8,6.6,6.78,1214000.0,5.4118,5.4925,5.331,5.4764,1214000.0
2008-10-16 11:30:00,6.78,7.01,6.78,6.93,1070000.0,5.4764,5.6622,5.4764,5.5975,1070000.0
2008-10-16 12:00:00,6.92,7.15,6.91,7.03,717200.0,5.5895,5.7752,5.5814,5.6783,717200.0
2008-10-16 12:30:00,7.02,7.02,6.89,6.95,968000.0,5.6702,5.6702,5.5652,5.6137,968000.0
2008-10-16 13:00:00,6.94,7.04,6.93,6.98,488000.0,5.6056,5.6864,5.5975,5.6379,488000.0
2008-10-16 13:30:00,6.98,7.09,6.9,7.08,538000.0,5.6379,5.7268,5.5733,5.7187,538000.0
2008-10-16 14:00:00,7.08,7.09,6.97,7.0,809600.0,5.7187,5.7268,5.6298,5.6541,809600.0
2008-10-16 14:30:00,6.99,7.13,6.98,7.08,1133200.0,5.646,5.7591,5.6379,5.7187,1133200.0
2008-10-16 15:00:00,7.09,7.26,7.08,7.22,1324000.0,5.7268,5.8641,5.7187,5.8318,1324000.0
2008-10-16 15:30:00,7.22,7.34,7.21,7.32,2092800.0,5.8318,5.9287,5.8237,5.9126,2092800.0
2008-10-17 09:30:00,7.12,7.23,7.04,7.22,3014000.0,5.751,5.8399,5.6864,5.8318,3014000.0
2008-10-17 10:00:00,7.22,7.27,7.11,7.19,916000.0,5.8318,5.8722,5.7429,5.8075,916000.0
2008-10-17 10:30:00,7.19,7.25,7.11,7.2,703600.0,5.8075,5.856,5.7429,5.8156,703600.0
2008-10-17 11:00:00,7.21,7.27,7.2,7.21,867200.0,5.8237,5.8722,5.8156,5.8237,867200.0
2008-10-17 11:30:00,7.21,7.24,7.16,7.16,392400.0,5.8237,5.8479,5.7833,5.7833,392400.0
2008-10-17 12:00:00,7.16,7.24,7.14,7.2,479600.0,5.7833,5.8479,5.7672,5.8156,479600.0
2008-10-17 12:30:00,7.2,7.27,7.15,7.26,483200.0,5.8156,5.8722,5.7752,5.8641,483200.0
2008-10-17 13:00:00,7.26,7.31,7.19,7.24,3060000.0,5.8641,5.9045,5.8075,5.8479,3060000.0
2008-10-17 13:30:00,7.25,7.33,7.23,7.28,1042400.0,5.856,5.9206,5.8399,5.8802,1042400.0
2008-10-17 14:00:00,7.28,7.35,7.23,7.27,1216400.0,5.8802,5.9368,5.8399,5.8722,1216400.0
2008-10-17 14:30:00,7.28,7.33,7.21,7.28,1251600.0,5.8802,5.9206,5.8237,5.8802,1251600.0
2008-10-17 15:00:00,7.28,7.35,7.21,7.26,1964400.0,5.8802,5.9368,5.8237,5.8641,1964400.0
2008-10-17 15:30:00,7.26,7.33,7.2,7.24,1632400.0,5.8641,5.9206,5.8156,5.8479,1632400.0
2008-10-20 09:30:00,7.35,7.43,7.27,7.38,996800.0,5.9368,6.0014,5.8722,5.961,996800.0
2008-10-20 10:00:00,7.39,7.47,7.26,7.26,1325200.0,5.9691,6.0337,5.8641,5.8641,1325200.0
2008-10-20 10:30:00,7.27,7.39,7.26,7.3,778800.0,5.8722,5.9691,5.8641,5.8964,778800.0
2008-10-20 11:00:00,7.31,7.34,7.24,7.34,857600.0,5.9045,5.9287,5.8479,5.9287,857600.0
2008-10-20 11:30:00,7.34,7.4,7.27,7.32,691600.0,5.9287,5.9772,5.8722,5.9126,691600.0
2008-10-20 12:00:00,7.32,7.34,7.27,7.33,586800.0,5.9126,5.9287,5.8722,5.9206,586800.0
2008-10-20 12:30:00,7.33,7.35,7.25,7.28,602400.0,5.9206,5.9368,5.856,5.8802,602400.0
2008-10-20 13:00:00,7.27,7.34,7.26,7.33,553600.0,5.8722,5.9287,5.8641,5.9206,553600.0
2008-10-20 13:30:00,7.33,7.36,7.29,7.3,571600.0,5.9206,5.9449,5.8883,5.8964,571600.0
2008-10-20 14:00:00,7.29,7.39,7.27,7.34,945200.0,5.8883,5.9691,5.8722,5.9287,945200.0
2008-10-20 14:30:00,7.34,7.4,7.31,7.37,806800.0,5.9287,5.9772,5.9045,5.9529,806800.0
2008-10-20 15:00:00,7.37,7.42,7.35,7.37,1181200.0,5.9529,5.9933,5.9368,5.9529,1181200.0
2008-10-20 15:30:00,7.37,7.49,7.36,7.45,1529600.0,5.9529,6.0499,5.9449,6.0176,1529600.0
2008-10-21 09:30:00,7.36,7.5,7.35,7.5,934400.0,5.9449,6.0579,5.9368,6.0579,934400.0
2008-10-21 10:00:00,7.5,7.58,7.48,7.51,941600.0,6.0579,6.1226,6.0418,6.066,941600.0
2008-10-21 10:30:00,7.51,7.51,7.42,7.42,830800.0,6.066,6.066,5.9933,5.9933,830800.0
2008-10-21 11:00:00,7.42,7.49,7.4,7.47,549600.0,5.9933,6.0499,5.9772,6.0337,549600.0
2008-10-21 11:30:00,7.47,7.52,7.35,7.37,562000.0,6.0337,6.0741,5.9368,5.9529,562000.0
2008-10-21 12:00:00,7.37,7.41,7.34,7.38,642000.0,5.9529,5.9852,5.9287,5.961,642000.0
2008-10-21 12:30:00,7.38,7.43,7.33,7.33,480800.0,5.961,6.0014,5.9206,5.9206,480800.0
2008-10-21 13:00:00,7.33,7.47,7.33,7.46,518000.0,5.9206,6.0337,5.9206,6.0256,518000.0
2008-10-21 13:30:00,7.46,7.51,7.42,7.44,550000.0,6.0256,6.066,5.9933,6.0095,550000.0
2008-10-21 14:00:00,7.45,7.56,7.45,7.55,849200.0,6.0176,6.1064,6.0176,6.0983,849200.0
2008-10-21 14:30:00,7.56,7.64,7.54,7.59,1146800.0,6.1064,6.171,6.0902,6.1306,1146800.0
2008-10-21 15:00:00,7.59,7.64,7.52,7.56,1158400.0,6.1306,6.171,6.0741,6.1064,1158400.0
2008-10-21 15:30:00,7.57,7.63,7.51,7.51,2067600.0,6.1145,6.1629,6.066,6.066,2067600.0
2008-10-22 09:30:00,7.36,7.47,7.24,7.34,1353200.0,5.9449,6.0337,5.8479,5.9287,1353200.0
2008-10-22 10:00:00,7.35,7.37,7.25,7.26,1222800.0,5.9368,5.9529,5.856,5.8641,1222800.0
2008-10-22 10:30:00,7.26,7.43,7.26,7.39,1088000.0,5.8641,6.0014,5.8641,5.9691,1088000.0
2008-10-22 11:00:00,7.39,7.45,7.34,7.35,698000.0,5.9691,6.0176,5.9287,5.9368,698000.0
2008-10-22 11:30:00,7.35,7.44,7.35,7.39,450000.0,5.9368,6.0095,5.9368,5.9691,450000.0
2008-10-22 12:00:00,7.39,7.43,7.37,7.42,343600.0,5.9691,6.0014,5.9529,5.9933,343600.0
2008-10-22 12:30:00,7.41,7.44,7.39,7.42,320000.0,5.9852,6.0095,5.9691,5.9933,320000.0
2008-10-22 13:00:00,7.41,7.42,7.31,7.32,577200.0,5.9852,5.9933,5.9045,5.9126,577200.0
2008-10-22 13:30:00,7.32,7.32,7.26,7.31,505200.0,5.9126,5.9126,5.8641,5.9045,505200.0
2008-10-22 14:00:00,7.3,7.32,7.26,7.3,446000.0,5.8964,5.9126,5.8641,5.8964,446000.0
2008-10-22 14:30:00,7.3,7.3,7.24,7.29,671200.0,5.8964,5.8964,5.8479,5.8883,671200.0
2008-10-22 15:00:00,7.29,7.31,7.22,7.23,956800.0,5.8883,5.9045,5.8318,5.8399,956800.0
2008-10-22 15:30:00,7.23,7.38,7.15,7.36,2708800.0,5.8399,5.961,5.7752,5.9449,2708800.0
2008-10-23 09:30:00,7.18,7.43,7.12,7.19,1304800.0,5.7995,6.0014,5.751,5.8075,1304800.0
2008-10-23 10:00:00,7.18,7.31,7.18,7.23,792400.0,5.7995,5.9045,5.7995,5.8399,792400.0
2008-10-23 10:30:00,7.23,7.41,7.23,7.39,1074400.0,5.8399,5.9852,5.8399,5.9691,1074400.0
2008-10-23 11:00:00,7.39,7.42,7.26,7.27,741200.0,5.9691,5.9933,5.8641,5.8722,741200.0
2008-10-23 11:30:00,7.27,7.33,7.25,7.29,928000.0,5.8722,5.9206,5.856,5.8883,928000.0
2008-10-23 12:00:00,7.29,7.3,7.23,7.26,1531200.0,5.8883,5.8964,5.8399,5.8641,1531200.0
2008-10-23 12:30:00,7.25,7.28,7.2,7.22,2154000.0,5.856,5.8802,5.8156,5.8318,2154000.0
2008-10-23 13:00:00,7.2,7.24,7.13,7.13,1108800.0,5.8156,5.8479,5.7591,5.7591,1108800.0
2008-10-23 13:30:00,7.12,7.18,7.09,7.13,655200.0,5.751,5.7995,5.7268,5.7591,655200.0
2008-10-23 14:00:00,7.13,7.13,7.0,7.1,899600.0,5.7591,5.7591,5.6541,5.7349,899600.0
2008-10-23 14:30:00,7.1,7.17,7.0,7.05,940000.0,5.7349,5.7914,5.6541,5.6945,940000.0
2008-10-23 15:00:00,7.05,7.28,7.0,7.21,1574800.0,5.6945,5.8802,5.6541,5.8237,1574800.0
2008-10-23 15:30:00,7.21,7.29,7.1,7.28,1647200.0,5.8237,5.8883,5.7349,5.8802,1647200.0
2008-10-24 09:30:00,6.88,7.2,6.82,7.09,949200.0,5.5572,5.8156,5.5087,5.7268,949200.0
2008-10-24 10:00:00,7.09,7.16,7.04,7.1,542400.0,5.7268,5.7833,5.6864,5.7349,542400.0
2008-10-24 10:30:00,7.1,7.24,7.07,7.19,655600.0,5.7349,5.8479,5.7106,5.8075,655600.0
2008-10-24 11:00:00,7.2,7.25,7.1,7.24,454400.0,5.8156,5.856,5.7349,5.8479,454400.0
2008-10-24 11:30:00,7.24,7.32,7.19,7.22,546400.0,5.8479,5.9126,5.8075,5.8318,546400.0
2008-10-24 12:00:00,7.21,7.23,7.13,7.14,326800.0,5.8237,5.8399,5.7591,5.7672,326800.0
2008-10-24 12:30:00,7.14,7.18,7.08,7.16,547200.0,5.7672,5.7995,5.7187,5.7833,547200.0
2008-10-24 13:00:00,7.16,7.24,7.15,7.16,419600.0,5.7833,5.8479,5.7752,5.7833,419600.0
2008-10-24 13:30:00,7.16,7.16,7.04,7.05,422800.0,5.7833,5.7833,5.6864,5.6945,422800.0
2008-10-24 14:00:00,7.04,7.13,7.03,7.07,514000.0,5.6864,5.7591,5.6783,5.7106,514000.0
2008-10-24 14:30:00,7.08,7.21,7.08,7.2,493600.0,5.7187,5.8237,5.7187,5.8156,493600.0
2008-10-24 15:00:00,7.2,7.25,7.08,7.2,816800.0,5.8156,5.856,5.7187,5.8156,816800.0
2008-10-24 15:30:00,7.21,7.26,7.14,7.18,1723200.0,5.8237,5.8641,5.7672,5.7995,1723200.0
2008-10-27 09:30:00,7.07,7.38,7.02,7.35,633200.0,5.7106,5.961,5.6702,5.9368,633200.0
2008-10-27 10:00:00,7.36,7.48,7.22,7.22,561600.0,5.9449,6.0418,5.8318,5.8318,561600.0
2008-10-27 10:30:00,7.23,7.29,7.18,7.28,494800.0,5.8399,5.8883,5.7995,5.8802,494800.0
2008-10-27 11:00:00,7.28,7.35,7.22,7.27,502000.0,5.8802,5.9368,5.8318,5.8722,502000.0
2008-10-27 11:30:00,7.27,7.32,7.24,7.27,533600.0,5.8722,5.9126,5.8479,5.8722,533600.0
2008-10-27 12:00:00,7.27,7.34,7.22,7.23,663600.0,5.8722,5.9287,5.8318,5.8399,663600.0
2008-10-27 12:30:00,7.22,7.34,7.21,7.34,628400.0,5.8318,5.9287,5.8237,5.9287,628400.0
2008-10-27 13:00:00,7.34,7.35,7.28,7.33,475200.0,5.9287,5.9368,5.8802,5.9206,475200.0
2008-10-27 13:30:00,7.35,7.36,7.28,7.29,300800.0,5.9368,5.9449,5.8802,5.8883,300800.0
2008-10-27 14:00:00,7.29,7.31,7.18,7.18,636800.0,5.8883,5.9045,5.7995,5.7995,636800.0
2008-10-27 14:30:00,7.18,7.21,7.1,7.1,743600.0,5.7995,5.8237,5.7349,5.7349,743600.0
2008-10-27 15:00:00,7.11,7.18,7.1,7.13,882400.0,5.7429,5.7995,5.7349,5.7591,882400.0
2008-10-27 15:30:00,7.13,7.16,6.95,6.97,1294400.0,5.7591,5.7833,5.6137,5.6298,1294400.0
2008-10-28 09:30:00,7.14,7.27,7.07,7.18,892400.0,5.7672,5.8722,5.7106,5.7995,892400.0
2008-10-28 10:00:00,7.17,7.17,7.01,7.12,834400.0,5.7914,5.7914,5.6622,5.751,834400.0
2008-10-28 10:30:00,7.12,7.13,6.91,6.93,715200.0,5.751,5.7591,5.5814,5.5975,715200.0
2008-10-28 11:00:00,6.93,7.06,6.93,7.04,672000.0,5.5975,5.7025,5.5975,5.6864,672000.0
2008-10-28 11:30:00,7.04,7.14,7.04,7.06,969200.0,5.6864,5.7672,5.6864,5.7025,969200.0
2008-10-28 12:00:00,7.06,7.16,7.04,7.13,729600.0,5.7025,5.7833,5.6864,5.7591,729600.0
2008-10-28 12:30:00,7.13,7.2,7.11,7.18,492800.0,5.7591,5.8156,5.7429,5.7995,492800.0
2008-10-28 13:00:00,7.18,7.25,7.17,7.23,606400.0,5.7995,5.856,5.7914,5.8399,606400.0
2008-10-28 13:30:00,7.23,7.24,7.17,7.2,840400.0,5.8399,5.8479,5.7914,5.8156,840400.0
2008-10-28 14:00:00,7.19,7.34,7.18,7.33,972800.0,5.8075,5.9287,5.7995,5.9206,972800.0
2008-10-28 14:30:00,7.33,7.63,7.33,7.57,1448800.0,5.9206,6.1629,5.9206,6.1145,1448800.0
2008-10-28 15:00:00,7.57,7.82,7.57,7.82,1888800.0,6.1145,6.3164,6.1145,6.3164,1888800.0
2008-10-28 15:30:00,7.8,7.94,7.72,7.92,2274000.0,6.3003,6.4133,6.2356,6.3972,2274000.0
2008-10-29 09:30:00,7.88,8.06,7.73,7.92,1402800.0,6.3649,6.5103,6.2437,6.3972,1402800.0
2008-10-29 10:00:00,7.92,8.04,7.87,7.99,808400.0,6.3972,6.4941,6.3568,6.4537,808400.0
2008-10-29 10:30:00,7.98,7.99,7.88,7.91,514400.0,6.4456,6.4537,6.3649,6.3891,514400.0
2008-10-29 11:00:00,7.91,8.01,7.89,7.98,473200.0,6.3891,6.4699,6.373,6.4456,473200.0
2008-10-29 11:30:00,7.97,8.01,7.93,8.01,369600.0,6.4376,6.4699,6.4053,6.4699,369600.0
2008-10-29 12:00:00,8.01,8.05,8.01,8.03,378000.0,6.4699,6.5022,6.4699,6.486,378000.0
2008-10-29 12:30:00,8.03,8.14,8.01,8.06,553600.0,6.486,6.5749,6.4699,6.5103,553600.0
2008-10-29 13:00:00,8.07,8.14,8.03,8.12,368000.0,6.5183,6.5749,6.486,6.5587,368000.0
2008-10-29 13:30:00,8.12,8.18,8.11,8.11,322400.0,6.5587,6.6072,6.5507,6.5507,322400.0
2008-10-29 14:00:00,8.11,8.15,7.98,8.02,793200.0,6.5507,6.583,6.4456,6.478,793200.0
2008-10-29 14:30:00,8.03,8.15,7.93,8.15,830400.0,6.486,6.583,6.4053,6.583,830400.0
2008-10-29 15:00:00,8.15,8.44,8.08,8.34,917600.0,6.583,6.8172,6.5264,6.7364,917600.0
2008-10-29 15:30:00,8.35,8.38,8.03,8.06,1592400.0,6.7445,6.7687,6.486,6.5103,1592400.0
2008-10-30 09:30:00,8.13,8.35,8.1,8.22,1138000.0,6.5668,6.7445,6.5426,6.6395,1138000.0
2008-10-30 10:00:00,8.22,8.29,8.03,8.04,854800.0,6.6395,6.696,6.486,6.4941,854800.0
2008-10-30 10:30:00,8.04,8.09,7.95,8.04,552000.0,6.4941,6.5345,6.4214,6.4941,552000.0
2008-10-30 11:00:00,8.04,8.13,7.99,8.01,592400.0,6.4941,6.5668,6.4537,6.4699,592400.0
2008-10-30 11:30:00,8.01,8.04,7.86,7.9,566000.0,6.4699,6.4941,6.3487,6.381,566000.0
2008-10-30 12:00:00,7.9,8.0,7.89,7.93,411600.0,6.381,6.4618,6.373,6.4053,411600.0
2008-10-30 12:30:00,7.92,8.02,7.86,7.86,514800.0,6.3972,6.478,6.3487,6.3487,514800.0
2008-10-30 13:00:00,7.87,7.94,7.84,7.84,557200.0,6.3568,6.4133,6.3326,6.3326,557200.0
2008-10-30 13:30:00,7.84,7.89,7.77,7.87,538800.0,6.3326,6.373,6.276,6.3568,538800.0
2008-10-30 14:00:00,7.87,7.98,7.86,7.92,686800.0,6.3568,6.4456,6.3487,6.3972,686800.0
2008-10-30 14:30:00,7.92,7.95,7.89,7.93,708000.0,6.3972,6.4214,6.373,6.4053,708000.0
2008-10-30 15:00:00,7.93,7.96,7.83,7.9,1056400.0,6.4053,6.4295,6.3245,6.381,1056400.0
2008-10-30 15:30:00,7.9,7.93,7.85,7.93,2055200.0,6.381,6.4053,6.3406,6.4053,2055200.0
2008-10-31 09:30:00,7.99,8.06,7.84,7.95,936400.0,6.4537,6.5103,6.3326,6.4214,936400.0
2008-10-31 10:00:00,7.94,7.95,7.88,7.9,507600.0,6.4133,6.4214,6.3649,6.381,507600.0
2008-10-31 10:30:00,7.9,7.94,7.85,7.89,615200.0,6.381,6.4133,6.3406,6.373,615200.0
2008-10-31 11:00:00,7.9,7.98,7.87,7.96,1181200.0,6.381,6.4456,6.3568,6.4295,1181200.0
2008-10-31 11:30:00,7.96,8.05,7.95,8.03,717200.0,6.4295,6.5022,6.4214,6.486,717200.0
2008-10-31 12:00:00,8.03,8.04,7.97,8.03,529200.0,6.486,6.4941,6.4376,6.486,529200.0
2008-10-31 12:30:00,8.03,8.06,8.0,8.06,296800.0,6.486,6.5103,6.4618,6.5103,296800.0
2008-10-31 13:00:00,8.05,8.15,8.05,8.12,604400.0,6.5022,6.583,6.5022,6.5587,604400.0
2008-10-31 13:30:00,8.12,8.22,8.12,8.15,399600.0,6.5587,6.6395,6.5587,6.583,399600.0
2008-10-31 14:00:00,8.15,8.25,8.13,8.19,705200.0,6.583,6.6637,6.5668,6.6153,705200.0
2008-10-31 14:30:00,8.19,8.2,8.15,8.2,621200.0,6.6153,6.6233,6.583,6.6233,621200.0
2008-10-31 15:00:00,8.2,8.25,8.03,8.04,832800.0,6.6233,6.6637,6.486,6.4941,832800.0
2008-10-31 15:30:00,8.04,8.17,8.02,8.17,1698400.0,6.4941,6.5991,6.478,6.5991,1698400.0
2008-11-03 09:30:00,8.19,8.33,8.07,8.1,680000.0,6.6153,6.7284,6.5183,6.5426,680000.0
2008-11-03 10:00:00,8.1,8.1,8.0,8.0,582000.0,6.5426,6.5426,6.4618,6.4618,582000.0
2008-11-03 10:30:00,8.0,8.06,7.98,8.05,506000.0,6.4618,6.5103,6.4456,6.5022,506000.0
2008-11-03 11:00:00,8.05,8.06,8.02,8.05,560800.0,6.5022,6.5103,6.478,6.5022,560800.0
2008-11-03 11:30:00,8.05,8.05,7.97,8.02,293200.0,6.5022,6.5022,6.4376,6.478,293200.0
2008-11-03 12:00:00,8.02,8.04,7.98,8.03,456000.0,6.478,6.4941,6.4456,6.486,456000.0
2008-11-03 12:30:00,8.02,8.05,7.9,7.9,714800.0,6.478,6.5022,6.381,6.381,714800.0
2008-11-03 13:00:00,7.9,7.95,7.88,7.89,359600.0,6.381,6.4214,6.3649,6.373,359600.0
2008-11-03 13:30:00,7.89,7.91,7.8,7.81,455200.0,6.373,6.3891,6.3003,6.3083,455200.0
2008-11-03 14:00:00,7.81,7.81,7.73,7.77,815600.0,6.3083,6.3083,6.2437,6.276,815600.0
2008-11-03 14:30:00,7.77,7.82,7.76,7.79,930800.0,6.276,6.3164,6.2679,6.2922,930800.0
2008-11-03 15:00:00,7.79,7.8,7.73,7.75,1125200.0,6.2922,6.3003,6.2437,6.2599,1125200.0
2008-11-03 15:30:00,7.75,7.78,7.7,7.72,1934000.0,6.2599,6.2841,6.2195,6.2356,1934000.0
2008-11-04 09:30:00,7.53,7.74,7.5,7.57,1092800.0,6.0822,6.2518,6.0579,6.1145,1092800.0
2008-11-04 10:00:00,7.57,7.73,7.56,7.73,911600.0,6.1145,6.2437,6.1064,6.2437,911600.0
2008-11-04 10:30:00,7.73,7.93,7.72,7.9,1476800.0,6.2437,6.4053,6.2356,6.381,1476800.0
2008-11-04 11:00:00,7.9,7.95,7.89,7.91,1235600.0,6.381,6.4214,6.373,6.3891,1235600.0
2008-11-04 11:30:00,7.91,7.99,7.89,7.97,682400.0,6.3891,6.4537,6.373,6.4376,682400.0
2008-11-04 12:00:00,7.96,7.98,7.9,7.93,557200.0,6.4295,6.4456,6.381,6.4053,557200.0
2008-11-04 12:30:00,7.93,7.93,7.85,7.87,392800.0,6.4053,6.4053,6.3406,6.3568,392800.0
2008-11-04 13:00:00,7.87,7.88,7.81,7.84,492000.0,6.3568,6.3649,6.3083,6.3326,492000.0
2008-11-04 13:30:00,7.84,7.85,7.77,7.8,485200.0,6.3326,6.3406,6.276,6.3003,485200.0
2008-11-04 14:00:00,7.8,7.82,7.79,7.82,883200.0,6.3003,6.3164,6.2922,6.3164,883200.0
2008-11-04 14:30:00,7.82,7.86,7.79,7.82,800400.0,6.3164,6.3487,6.2922,6.3164,800400.0
2008-11-04 15:00:00,7.82,7.84,7.78,7.83,758400.0,6.3164,6.3326,6.2841,6.3245,758400.0
2008-11-04 15:30:00,7.83,7.92,7.83,7.9,2107600.0,6.3245,6.3972,6.3245,6.381,2107600.0
2008-11-05 09:30:00,7.8,7.87,7.59,7.6,716400.0,6.3003,6.3568,6.1306,6.1387,716400.0
2008-11-05 10:00:00,7.6,7.67,7.59,7.67,1008000.0,6.1387,6.1953,6.1306,6.1953,1008000.0
2008-11-05 10:30:00,7.68,7.72,7.62,7.65,850400.0,6.2033,6.2356,6.1549,6.1791,850400.0
2008-11-05 11:00:00,7.66,7.72,7.66,7.67,546400.0,6.1872,6.2356,6.1872,6.1953,546400.0
2008-11-05 11:30:00,7.66,7.67,7.6,7.6,439600.0,6.1872,6.1953,6.1387,6.1387,439600.0
2008-11-05 12:00:00,7.61,7.64,7.46,7.46,606800.0,6.1468,6.171,6.0256,6.0256,606800.0
2008-11-05 12:30:00,7.46,7.52,7.43,7.51,449200.0,6.0256,6.0741,6.0014,6.066,449200.0
2008-11-05 13:00:00,7.51,7.55,7.5,7.54,786400.0,6.066,6.0983,6.0579,6.0902,786400.0
2008-11-05 13:30:00,7.54,7.55,7.48,7.5,489200.0,6.0902,6.0983,6.0418,6.0579,489200.0
2008-11-05 14:00:00,7.5,7.52,7.43,7.44,533600.0,6.0579,6.0741,6.0014,6.0095,533600.0
2008-11-05 14:30:00,7.44,7.51,7.43,7.46,616000.0,6.0095,6.066,6.0014,6.0256,616000.0
2008-11-05 15:00:00,7.46,7.49,7.44,7.48,1202000.0,6.0256,6.0499,6.0095,6.0418,1202000.0
2008-11-05 15:30:00,7.48,7.59,7.47,7.5,2640000.0,6.0418,6.1306,6.0337,6.0579,2640000.0
2008-11-06 09:30:00,7.4,7.87,7.4,7.68,1164000.0,5.9772,6.3568,5.9772,6.2033,1164000.0
2008-11-06 10:00:00,7.68,7.72,7.57,7.58,980400.0,6.2033,6.2356,6.1145,6.1226,980400.0
2008-11-06 10:30:00,7.58,7.58,7.49,7.55,486000.0,6.1226,6.1226,6.0499,6.0983,486000.0
2008-11-06 11:00:00,7.56,7.57,7.41,7.46,455200.0,6.1064,6.1145,5.9852,6.0256,455200.0
2008-11-06 11:30:00,7.46,7.57,7.46,7.56,427600.0,6.0256,6.1145,6.0256,6.1064,427600.0
2008-11-06 12:00:00,7.55,7.58,7.43,7.45,489200.0,6.0983,6.1226,6.0014,6.0176,489200.0
2008-11-06 12:30:00,7.45,7.51,7.41,7.47,228400.0,6.0176,6.066,5.9852,6.0337,228400.0
2008-11-06 13:00:00,7.47,7.48,7.38,7.44,296400.0,6.0337,6.0418,5.961,6.0095,296400.0
2008-11-06 13:30:00,7.44,7.45,7.34,7.36,418800.0,6.0095,6.0176,5.9287,5.9449,418800.0
2008-11-06 14:00:00,7.36,7.41,7.34,7.35,650000.0,5.9449,5.9852,5.9287,5.9368,650000.0
2008-11-06 14:30:00,7.35,7.5,7.34,7.46,1164400.0,5.9368,6.0579,5.9287,6.0256,1164400.0
2008-11-06 15:00:00,7.46,7.46,7.31,7.32,776400.0,6.0256,6.0256,5.9045,5.9126,776400.0
2008-11-06 15:30:00,7.33,7.4,7.3,7.35,1180800.0,5.9206,5.9772,5.8964,5.9368,1180800.0
2008-11-07 09:30:00,7.55,7.55,7.35,7.39,411600.0,6.0983,6.0983,5.9368,5.9691,411600.0
2008-11-07 10:00:00,7.39,7.5,7.37,7.38,462000.0,5.9691,6.0579,5.9529,5.961,462000.0
2008-11-07 10:30:00,7.39,7.48,7.38,7.38,357600.0,5.9691,6.0418,5.961,5.961,357600.0
2008-11-07 11:00:00,7.38,7.45,7.36,7.39,455600.0,5.961,6.0176,5.9449,5.9691,455600.0
2008-11-07 11:30:00,7.39,7.39,7.31,7.36,431600.0,5.9691,5.9691,5.9045,5.9449,431600.0
2008-11-07 12:00:00,7.36,7.38,7.3,7.31,240400.0,5.9449,5.961,5.8964,5.9045,240400.0
2008-11-07 12:30:00,7.3,7.36,7.26,7.35,340400.0,5.8964,5.9449,5.8641,5.9368,340400.0
2008-11-07 13:00:00,7.35,7.36,7.27,7.3,255600.0,5.9368,5.9449,5.8722,5.8964,255600.0
2008-11-07 13:30:00,7.3,7.3,7.24,7.28,162400.0,5.8964,5.8964,5.8479,5.8802,162400.0
2008-11-07 14:00:00,7.28,7.31,7.26,7.28,337600.0,5.8802,5.9045,5.8641,5.8802,337600.0
2008-11-07 14:30:00,7.29,7.33,7.2,7.2,498800.0,5.8883,5.9206,5.8156,5.8156,498800.0
2008-11-07 15:00:00,7.2,7.29,7.18,7.19,557200.0,5.8156,5.8883,5.7995,5.8075,557200.0
2008-11-07 15:30:00,7.19,7.35,7.18,7.32,1036400.0,5.8075,5.9368,5.7995,5.9126,1036400.0
2008-11-10 09:30:00,7.26,7.53,7.26,7.39,436400.0,5.8641,6.0822,5.8641,5.9691,436400.0
2008-11-10 10:00:00,7.4,7.42,7.33,7.33,552800.0,5.9772,5.9933,5.9206,5.9206,552800.0
2008-11-10 10:30:00,7.35,7.35,7.28,7.3,313200.0,5.9368,5.9368,5.8802,5.8964,313200.0
2008-11-10 11:00:00,7.3,7.37,7.25,7.34,255200.0,5.8964,5.9529,5.856,5.9287,255200.0
2008-11-10 11:30:00,7.34,7.37,7.19,7.22,384800.0,5.9287,5.9529,5.8075,5.8318,384800.0
2008-11-10 12:00:00,7.23,7.26,7.18,7.18,230400.0,5.8399,5.8641,5.7995,5.7995,230400.0
2008-11-10 12:30:00,7.18,7.19,7.13,7.16,242400.0,5.7995,5.8075,5.7591,5.7833,242400.0
2008-11-10 13:00:00,7.16,7.23,7.15,7.23,246800.0,5.7833,5.8399,5.7752,5.8399,246800.0
2008-11-10 13:30:00,7.23,7.27,7.19,7.27,239600.0,5.8399,5.8722,5.8075,5.8722,239600.0
2008-11-10 14:00:00,7.27,7.29,7.2,7.21,151200.0,5.8722,5.8883,5.8156,5.8237,151200.0
2008-11-10 14:30:00,7.21,7.22,7.15,7.16,480800.0,5.8237,5.8318,5.7752,5.7833,480800.0
2008-11-10 15:00:00,7.16,7.22,7.12,7.14,883600.0,5.7833,5.8318,5.751,5.7672,883600.0
2008-11-10 15:30:00,7.14,7.19,7.08,7.14,1735600.0,5.7672,5.8075,5.7187,5.7672,1735600.0
2008-11-11 09:30:00,7.21,7.21,6.86,6.87,562400.0,5.8237,5.8237,5.541,5.5491,562400.0
2008-11-11 10:00:00,6.87,6.9,6.85,6.89,408000.0,5.5491,5.5733,5.5329,5.5652,408000.0
2008-11-11 10:30:00,6.88,6.88,6.83,6.86,742400.0,5.5572,5.5572,5.5168,5.541,742400.0
2008-11-11 11:00:00,6.86,6.91,6.83,6.88,416400.0,5.541,5.5814,5.5168,5.5572,416400.0
2008-11-11 11:30:00,6.88,6.89,6.83,6.89,362000.0,5.5572,5.5652,5.5168,5.5652,362000.0
2008-11-11 12:00:00,6.88,6.9,6.87,6.88,261600.0,5.5572,5.5733,5.5491,5.5572,261600.0
2008-11-11 12:30:00,6.88,6.91,6.87,6.91,294400.0,5.5572,5.5814,5.5491,5.5814,294400.0
2008-11-11 13:00:00,6.91,6.94,6.89,6.92,570800.0,5.5814,5.6056,5.5652,5.5895,570800.0
2008-11-11 13:30:00,6.92,7.0,6.9,7.0,954800.0,5.5895,5.6541,5.5733,5.6541,954800.0
2008-11-11 14:00:00,7.0,7.1,6.95,7.1,639600.0,5.6541,5.7349,5.6137,5.7349,639600.0
2008-11-11 14:30:00,7.1,7.14,6.93,6.93,671600.0,5.7349,5.7672,5.5975,5.5975,671600.0
2008-11-11 15:00:00,6.93,7.02,6.91,6.95,946400.0,5.5975,5.6702,5.5814,5.6137,946400.0
2008-11-11 15:30:00,6.95,6.96,6.87,6.93,800800.0,5.6137,5.6218,5.5491,5.5975,800800.0
2008-11-12 09:30:00,6.79,6.81,6.66,6.76,698400.0,5.4845,5.5006,5.3795,5.4602,698400.0
2008-11-12 10:00:00,6.76,6.81,6.71,6.74,1092000.0,5.4602,5.5006,5.4198,5.4441,1092000.0
2008-11-12 10:30:00,6.73,6.77,6.67,6.75,716000.0,5.436,5.4683,5.3875,5.4521,716000.0
2008-11-12 11:00:00,6.75,6.75,6.68,6.73,553600.0,5.4521,5.4521,5.3956,5.436,553600.0
2008-11-12 11:30:00,6.73,6.75,6.68,6.72,400400.0,5.436,5.4521,5.3956,5.4279,400400.0
2008-11-12 12:00:00,6.72,6.73,6.68,6.7,317600.0,5.4279,5.436,5.3956,5.4118,317600.0
2008-11-12 12:30:00,6.7,6.78,6.67,6.77,356000.0,5.4118,5.4764,5.3875,5.4683,356000.0
2008-11-12 13:00:00,6.77,6.78,6.7,6.7,924000.0,5.4683,5.4764,5.4118,5.4118,924000.0
2008-11-12 13:30:00,6.7,6.73,6.67,6.69,633200.0,5.4118,5.436,5.3875,5.4037,633200.0
2008-11-12 14:00:00,6.7,6.71,6.63,6.69,652800.0,5.4118,5.4198,5.3552,5.4037,652800.0
2008-11-12 14:30:00,6.68,6.7,6.65,6.65,1041600.0,5.3956,5.4118,5.3714,5.3714,1041600.0
2008-11-12 15:00:00,6.65,6.67,6.63,6.65,713200.0,5.3714,5.3875,5.3552,5.3714,713200.0
2008-11-12 15:30:00,6.65,6.68,6.58,6.59,1966000.0,5.3714,5.3956,5.3148,5.3229,1966000.0
2008-11-13 09:30:00,6.59,6.72,6.57,6.58,1150800.0,5.3229,5.4279,5.3068,5.3148,1150800.0
2008-11-13 10:00:00,6.58,6.73,6.58,6.69,870000.0,5.3148,5.436,5.3148,5.4037,870000.0
2008-11-13 10:30:00,6.69,6.71,6.56,6.61,1020000.0,5.4037,5.4198,5.2987,5.3391,1020000.0
2008-11-13 11:00:00,6.61,6.63,6.49,6.59,1191600.0,5.3391,5.3552,5.2421,5.3229,1191600.0
2008-11-13 11:30:00,6.59,6.6,6.51,6.54,752800.0,5.3229,5.331,5.2583,5.2825,752800.0
2008-11-13 12:00:00,6.54,6.57,6.45,6.46,430000.0,5.2825,5.3068,5.2098,5.2179,430000.0
2008-11-13 12:30:00,6.46,6.46,6.28,6.28,396400.0,5.2179,5.2179,5.0725,5.0725,396400.0
2008-11-13 13:00:00,6.28,6.49,6.28,6.48,825600.0,5.0725,5.2421,5.0725,5.2341,825600.0
2008-11-13 13:30:00,6.48,6.65,6.42,6.59,1595200.0,5.2341,5.3714,5.1856,5.3229,1595200.0
2008-11-13 14:00:00,6.59,6.83,6.58,6.82,1783600.0,5.3229,5.5168,5.3148,5.5087,1783600.0
2008-11-13 14:30:00,6.82,6.96,6.72,6.9,1848000.0,5.5087,5.6218,5.4279,5.5733,1848000.0
2008-11-13 15:00:00,6.89,6.96,6.76,6.95,988400.0,5.5652,5.6218,5.4602,5.6137,988400.0
2008-11-13 15:30:00,6.96,7.1,6.93,7.1,2074800.0,5.6218,5.7349,5.5975,5.7349,2074800.0
2008-11-14 09:30:00,7.0,7.06,6.8,7.0,500800.0,5.6541,5.7025,5.4925,5.6541,500800.0
2008-11-14 10:00:00,7.0,7.02,6.79,6.82,730000.0,5.6541,5.6702,5.4845,5.5087,730000.0
2008-11-14 10:30:00,6.82,6.84,6.73,6.77,518000.0,5.5087,5.5248,5.436,5.4683,518000.0
2008-11-14 11:00:00,6.77,6.81,6.72,6.75,497600.0,5.4683,5.5006,5.4279,5.4521,497600.0
2008-11-14 11:30:00,6.74,6.78,6.7,6.73,305600.0,5.4441,5.4764,5.4118,5.436,305600.0
2008-11-14 12:00:00,6.73,6.75,6.65,6.74,446400.0,5.436,5.4521,5.3714,5.4441,446400.0
2008-11-14 12:30:00,6.74,6.8,6.68,6.78,448000.0,5.4441,5.4925,5.3956,5.4764,448000.0
2008-11-14 13:00:00,6.78,6.78,6.66,6.75,474400.0,5.4764,5.4764,5.3795,5.4521,474400.0
2008-11-14 13:30:00,6.75,6.78,6.69,6.71,522000.0,5.4521,5.4764,5.4037,5.4198,522000.0
2008-11-14 14:00:00,6.7,6.86,6.69,6.8,1027600.0,5.4118,5.541,5.4037,5.4925,1027600.0
2008-11-14 14:30:00,6.8,6.88,6.74,6.88,1044400.0,5.4925,5.5572,5.4441,5.5572,1044400.0
2008-11-14 15:00:00,6.88,6.9,6.72,6.75,1080400.0,5.5572,5.5733,5.4279,5.4521,1080400.0
2008-11-14 15:30:00,6.75,6.75,6.55,6.56,1745200.0,5.4521,5.4521,5.2906,5.2987,1745200.0
2008-11-17 09:30:00,6.53,6.6,6.52,6.53,1549600.0,5.2744,5.331,5.2664,5.2744,1549600.0
2008-11-17 10:00:00,6.54,6.57,6.42,6.46,851600.0,5.2825,5.3068,5.1856,5.2179,851600.0
2008-11-17 10:30:00,6.46,6.54,6.44,6.5,390800.0,5.2179,5.2825,5.2018,5.2502,390800.0
2008-11-17 11:00:00,6.5,6.57,6.5,6.54,411200.0,5.2502,5.3068,5.2502,5.2825,411200.0
2008-11-17 11:30:00,6.54,6.64,6.51,6.62,759600.0,5.2825,5.3633,5.2583,5.3471,759600.0
2008-11-17 12:00:00,6.61,6.63,6.54,6.57,488400.0,5.3391,5.3552,5.2825,5.3068,488400.0
2008-11-17 12:30:00,6.57,6.59,6.51,6.51,518000.0,5.3068,5.3229,5.2583,5.2583,518000.0
2008-11-17 13:00:00,6.5,6.53,6.39,6.46,941600.0,5.2502,5.2744,5.1614,5.2179,941600.0
2008-11-17 13:30:00,6.46,6.5,6.4,6.48,450000.0,5.2179,5.2502,5.1694,5.2341,450000.0
2008-11-17 14:00:00,6.48,6.54,6.44,6.46,618800.0,5.2341,5.2825,5.2018,5.2179,618800.0
2008-11-17 14:30:00,6.46,6.51,6.43,6.46,712800.0,5.2179,5.2583,5.1937,5.2179,712800.0
2008-11-17 15:00:00,6.45,6.5,6.43,6.47,876400.0,5.2098,5.2502,5.1937,5.226,876400.0
2008-11-17 15:30:00,6.47,6.48,6.35,6.35,906400.0,5.226,5.2341,5.1291,5.1291,906400.0
2008-11-18 09:30:00,6.32,6.47,6.3,6.42,1004400.0,5.1048,5.226,5.0887,5.1856,1004400.0
2008-11-18 10:00:00,6.42,6.49,6.34,6.49,1066400.0,5.1856,5.2421,5.121,5.2421,1066400.0
2008-11-18 10:30:00,6.49,6.49,6.39,6.43,832400.0,5.2421,5.2421,5.1614,5.1937,832400.0
2008-11-18 11:00:00,6.43,6.43,6.31,6.36,646800.0,5.1937,5.1937,5.0967,5.1371,646800.0
2008-11-18 11:30:00,6.36,6.41,6.34,6.39,601600.0,5.1371,5.1775,5.121,5.1614,601600.0
2008-11-18 12:00:00,6.38,6.39,6.33,6.33,573600.0,5.1533,5.1614,5.1129,5.1129,573600.0
2008-11-18 12:30:00,6.33,6.33,6.22,6.23,628400.0,5.1129,5.1129,5.0241,5.0321,628400.0
2008-11-18 13:00:00,6.22,6.23,6.15,6.17,600000.0,5.0241,5.0321,4.9675,4.9837,600000.0
2008-11-18 13:30:00,6.18,6.18,6.05,6.15,765200.0,4.9917,4.9917,4.8867,4.9675,765200.0
2008-11-18 14:00:00,6.16,6.21,6.12,6.18,568400.0,4.9756,5.016,4.9433,4.9917,568400.0
2008-11-18 14:30:00,6.18,6.18,6.09,6.13,534400.0,4.9917,4.9917,4.919,4.9514,534400.0
2008-11-18 15:00:00,6.13,6.25,6.11,6.16,928400.0,4.9514,5.0483,4.9352,4.9756,928400.0
2008-11-18 15:30:00,6.16,6.36,6.12,6.36,2548000.0,4.9756,5.1371,4.9433,5.1371,2548000.0
2008-11-19 09:30:00,6.43,6.45,6.03,6.06,2380400.0,5.1937,5.2098,4.8706,4.8948,2380400.0
2008-11-19 10:00:00,6.06,6.06,5.88,5.91,2044000.0,4.8948,4.8948,4.7494,4.7737,2044000.0
2008-11-19 10:30:00,5.9,5.94,5.84,5.89,1855600.0,4.7656,4.7979,4.7171,4.7575,1855600.0
2008-11-19 11:00:00,5.9,5.99,5.83,5.83,1124400.0,4.7656,4.8383,4.709,4.709,1124400.0
2008-11-19 11:30:00,5.83,5.99,5.83,5.97,1175200.0,4.709,4.8383,4.709,4.8221,1175200.0
2008-11-19 12:00:00,5.98,5.99,5.87,5.88,690000.0,4.8302,4.8383,4.7413,4.7494,690000.0
2008-11-19 12:30:00,5.89,6.02,5.89,6.01,862800.0,4.7575,4.8625,4.7575,4.8544,862800.0
2008-11-19 13:00:00,6.0,6.06,5.98,5.98,765200.0,4.8464,4.8948,4.8302,4.8302,765200.0
2008-11-19 13:30:00,5.98,6.03,5.96,6.0,876400.0,4.8302,4.8706,4.814,4.8464,876400.0
2008-11-19 14:00:00,6.0,6.03,5.95,5.99,1169600.0,4.8464,4.8706,4.806,4.8383,1169600.0
2008-11-19 14:30:00,5.98,6.1,5.94,6.09,1752000.0,4.8302,4.9271,4.7979,4.919,1752000.0
2008-11-19 15:00:00,6.09,6.09,5.96,6.01,1786000.0,4.919,4.919,4.814,4.8544,1786000.0
2008-11-19 15:30:00,6.01,6.01,5.85,5.86,1729600.0,4.8544,4.8544,4.7252,4.7333,1729600.0
2008-11-20 09:30:00,6.0,6.0,5.73,5.79,936800.0,4.8464,4.8464,4.6283,4.6767,936800.0
2008-11-20 10:00:00,5.79,5.91,5.75,5.9,965600.0,4.6767,4.7737,4.6444,4.7656,965600.0
2008-11-20 10:30:00,5.9,5.99,5.84,5.97,1559200.0,4.7656,4.8383,4.7171,4.8221,1559200.0
2008-11-20 11:00:00,5.97,6.05,5.89,5.95,1122000.0,4.8221,4.8867,4.7575,4.806,1122000.0
2008-11-20 11:30:00,5.95,5.96,5.91,5.92,358800.0,4.806,4.814,4.7737,4.7817,358800.0
2008-11-20 12:00:00,5.92,6.01,5.89,6.0,798400.0,4.7817,4.8544,4.7575,4.8464,798400.0
2008-11-20 12:30:00,5.99,6.01,5.93,5.93,865200.0,4.8383,4.8544,4.7898,4.7898,865200.0
2008-11-20 13:00:00,5.93,5.97,5.88,5.91,904800.0,4.7898,4.8221,4.7494,4.7737,904800.0
2008-11-20 13:30:00,5.9,5.95,5.85,5.88,860800.0,4.7656,4.806,4.7252,4.7494,860800.0
2008-11-20 14:00:00,5.88,5.9,5.79,5.8,610000.0,4.7494,4.7656,4.6767,4.6848,610000.0
2008-11-20 14:30:00,5.8,5.85,5.73,5.74,414000.0,4.6848,4.7252,4.6283,4.6363,414000.0
2008-11-20 15:00:00,5.74,5.8,5.67,5.7,914800.0,4.6363,4.6848,4.5798,4.604,914800.0
2008-11-20 15:30:00,5.68,5.71,5.5,5.5,1650800.0,4.5879,4.6121,4.4425,4.4425,1650800.0
2008-11-21 09:30:00,5.69,5.75,5.62,5.71,1636400.0,4.596,4.6444,4.5394,4.6121,1636400.0
2008-11-21 10:00:00,5.71,5.72,5.57,5.57,1562000.0,4.6121,4.6202,4.499,4.499,1562000.0
2008-11-21 10:30:00,5.58,5.62,5.47,5.48,1176800.0,4.5071,4.5394,4.4183,4.4263,1176800.0
2008-11-21 11:00:00,5.48,5.62,5.43,5.6,1291600.0,4.4263,4.5394,4.3859,4.5233,1291600.0
2008-11-21 11:30:00,5.6,5.62,5.51,5.52,1245200.0,4.5233,4.5394,4.4506,4.4586,1245200.0
2008-11-21 12:00:00,5.52,5.6,5.5,5.52,1126000.0,4.4586,4.5233,4.4425,4.4586,1126000.0
2008-11-21 12:30:00,5.53,5.58,5.51,5.53,814800.0,4.4667,4.5071,4.4506,4.4667,814800.0
2008-11-21 13:00:00,5.54,5.56,5.49,5.52,759600.0,4.4748,4.491,4.4344,4.4586,759600.0
2008-11-21 13:30:00,5.52,5.54,5.46,5.47,765200.0,4.4586,4.4748,4.4102,4.4183,765200.0
2008-11-21 14:00:00,5.47,5.55,5.46,5.51,1288800.0,4.4183,4.4829,4.4102,4.4506,1288800.0
2008-11-21 14:30:00,5.51,5.56,5.47,5.52,1203600.0,4.4506,4.491,4.4183,4.4586,1203600.0
2008-11-21 15:00:00,5.52,5.78,5.52,5.76,1842000.0,4.4586,4.6687,4.4586,4.6525,1842000.0
2008-11-21 15:30:00,5.75,5.91,5.73,5.91,3022400.0,4.6444,4.7737,4.6283,4.7737,3022400.0
2008-11-24 09:30:00,5.98,6.05,5.88,6.0,1710000.0,4.8302,4.8867,4.7494,4.8464,1710000.0
2008-11-24 10:00:00,6.0,6.16,6.0,6.14,1478800.0,4.8464,4.9756,4.8464,4.9594,1478800.0
2008-11-24 10:30:00,6.15,6.21,6.05,6.21,1193600.0,4.9675,5.016,4.8867,5.016,1193600.0
2008-11-24 11:00:00,6.21,6.27,6.18,6.21,958800.0,5.016,5.0644,4.9917,5.016,958800.0
2008-11-24 11:30:00,6.21,6.22,6.11,6.13,837200.0,5.016,5.0241,4.9352,4.9514,837200.0
2008-11-24 12:00:00,6.12,6.16,6.03,6.06,1192000.0,4.9433,4.9756,4.8706,4.8948,1192000.0
2008-11-24 12:30:00,6.06,6.15,6.05,6.14,999200.0,4.8948,4.9675,4.8867,4.9594,999200.0
2008-11-24 13:00:00,6.15,6.2,6.11,6.19,1288000.0,4.9675,5.0079,4.9352,4.9998,1288000.0
2008-11-24 13:30:00,6.19,6.21,6.15,6.2,773200.0,4.9998,5.016,4.9675,5.0079,773200.0
2008-11-24 14:00:00,6.2,6.27,6.19,6.25,1079200.0,5.0079,5.0644,4.9998,5.0483,1079200.0
2008-11-24 14:30:00,6.26,6.3,6.2,6.24,1239600.0,5.0564,5.0887,5.0079,5.0402,1239600.0
2008-11-24 15:00:00,6.24,6.29,6.21,6.29,1168000.0,5.0402,5.0806,5.016,5.0806,1168000.0
2008-11-24 15:30:00,6.29,6.34,6.18,6.27,1790800.0,5.0806,5.121,4.9917,5.0644,1790800.0
2008-11-25 09:30:00,6.34,6.46,6.12,6.33,936000.0,5.121,5.2179,4.9433,5.1129,936000.0
2008-11-25 10:00:00,6.34,6.4,6.26,6.28,1147200.0,5.121,5.1694,5.0564,5.0725,1147200.0
2008-11-25 10:30:00,6.28,6.3,6.14,6.14,1115600.0,5.0725,5.0887,4.9594,4.9594,1115600.0
2008-11-25 11:00:00,6.15,6.26,6.11,6.25,585200.0,4.9675,5.0564,4.9352,5.0483,585200.0
2008-11-25 11:30:00,6.25,6.3,6.23,6.23,482400.0,5.0483,5.0887,5.0321,5.0321,482400.0
2008-11-25 12:00:00,6.24,6.24,6.16,6.21,643600.0,5.0402,5.0402,4.9756,5.016,643600.0
2008-11-25 12:30:00,6.2,6.23,6.12,6.14,860800.0,5.0079,5.0321,4.9433,4.9594,860800.0
2008-11-25 13:00:00,6.14,6.18,6.11,6.16,598400.0,4.9594,4.9917,4.9352,4.9756,598400.0
2008-11-25 13:30:00,6.15,6.19,6.12,6.15,647600.0,4.9675,4.9998,4.9433,4.9675,647600.0
2008-11-25 14:00:00,6.15,6.19,6.1,6.15,1170000.0,4.9675,4.9998,4.9271,4.9675,1170000.0
2008-11-25 14:30:00,6.15,6.31,6.14,6.29,1558400.0,4.9675,5.0967,4.9594,5.0806,1558400.0
2008-11-25 15:00:00,6.29,6.33,6.26,6.31,1507600.0,5.0806,5.1129,5.0564,5.0967,1507600.0
2008-11-25 15:30:00,6.31,6.46,6.29,6.43,2078400.0,5.0967,5.2179,5.0806,5.1937,2078400.0
2008-11-26 09:30:00,6.48,6.55,6.33,6.5,896000.0,5.2341,5.2906,5.1129,5.2502,896000.0
2008-11-26 10:00:00,6.5,6.62,6.48,6.6,590400.0,5.2502,5.3471,5.2341,5.331,590400.0
2008-11-26 10:30:00,6.6,6.63,6.56,6.61,603600.0,5.331,5.3552,5.2987,5.3391,603600.0
2008-11-26 11:00:00,6.61,6.74,6.54,6.72,867600.0,5.3391,5.4441,5.2825,5.4279,867600.0
2008-11-26 11:30:00,6.72,6.83,6.72,6.78,674400.0,5.4279,5.5168,5.4279,5.4764,674400.0
2008-11-26 12:00:00,6.79,6.81,6.74,6.8,483200.0,5.4845,5.5006,5.4441,5.4925,483200.0
2008-11-26 12:30:00,6.8,6.85,6.79,6.83,378800.0,5.4925,5.5329,5.4845,5.5168,378800.0
2008-11-26 13:00:00,6.83,6.87,6.79,6.85,433600.0,5.5168,5.5491,5.4845,5.5329,433600.0
2008-11-26 13:30:00,6.86,6.86,6.75,6.76,507600.0,5.541,5.541,5.4521,5.4602,507600.0
2008-11-26 14:00:00,6.76,6.89,6.75,6.88,853600.0,5.4602,5.5652,5.4521,5.5572,853600.0
2008-11-26 14:30:00,6.88,6.98,6.88,6.97,896800.0,5.5572,5.6379,5.5572,5.6298,896800.0
2008-11-26 15:00:00,6.97,7.08,6.96,6.98,1356000.0,5.6298,5.7187,5.6218,5.6379,1356000.0
2008-11-26 15:30:00,6.97,6.99,6.86,6.86,2708000.0,5.6298,5.646,5.541,5.541,2708000.0
2008-11-28 09:30:00,6.83,6.92,6.66,6.67,624800.0,5.5168,5.5895,5.3795,5.3875,624800.0
2008-11-28 10:00:00,6.67,6.71,6.62,6.69,522000.0,5.3875,5.4198,5.3471,5.4037,522000.0
2008-11-28 10:30:00,6.69,6.69,6.63,6.65,494000.0,5.4037,5.4037,5.3552,5.3714,494000.0
2008-11-28 11:00:00,6.64,6.64,6.56,6.61,458400.0,5.3633,5.3633,5.2987,5.3391,458400.0
2008-11-28 11:30:00,6.61,6.61,6.56,6.59,333200.0,5.3391,5.3391,5.2987,5.3229,333200.0
2008-11-28 12:00:00,6.59,6.6,6.57,6.57,369200.0,5.3229,5.331,5.3068,5.3068,369200.0
2008-11-28 12:30:00,6.57,6.63,6.53,6.63,680000.0,5.3068,5.3552,5.2744,5.3552,680000.0
2008-12-01 09:30:00,6.45,6.59,6.33,6.33,863600.0,5.2098,5.3229,5.1129,5.1129,863600.0
2008-12-01 10:00:00,6.33,6.41,6.31,6.34,555200.0,5.1129,5.1775,5.0967,5.121,555200.0
2008-12-01 10:30:00,6.33,6.35,6.29,6.3,253600.0,5.1129,5.1291,5.0806,5.0887,253600.0
2008-12-01 11:00:00,6.3,6.32,6.26,6.27,492800.0,5.0887,5.1048,5.0564,5.0644,492800.0
2008-12-01 11:30:00,6.27,6.32,6.26,6.3,403200.0,5.0644,5.1048,5.0564,5.0887,403200.0
2008-12-01 12:00:00,6.3,6.33,6.25,6.27,424800.0,5.0887,5.1129,5.0483,5.0644,424800.0
2008-12-01 12:30:00,6.27,6.28,6.19,6.19,428400.0,5.0644,5.0725,4.9998,4.9998,428400.0
2008-12-01 13:00:00,6.19,6.25,6.18,6.23,370000.0,4.9998,5.0483,4.9917,5.0321,370000.0
2008-12-01 13:30:00,6.23,6.28,6.18,6.22,642800.0,5.0321,5.0725,4.9917,5.0241,642800.0
2008-12-01 14:00:00,6.23,6.23,6.13,6.22,639200.0,5.0321,5.0321,4.9514,5.0241,639200.0
2008-12-01 14:30:00,6.22,6.27,6.2,6.21,1074400.0,5.0241,5.0644,5.0079,5.016,1074400.0
2008-12-01 15:00:00,6.21,6.21,6.13,6.16,864000.0,5.016,5.016,4.9514,4.9756,864000.0
2008-12-01 15:30:00,6.16,6.18,6.01,6.03,1695200.0,4.9756,4.9917,4.8544,4.8706,1695200.0
2008-12-02 09:30:00,6.29,6.29,5.95,5.99,865200.0,5.0806,5.0806,4.806,4.8383,865200.0
2008-12-02 10:00:00,5.98,6.15,5.98,6.1,602000.0,4.8302,4.9675,4.8302,4.9271,602000.0
2008-12-02 10:30:00,6.1,6.19,6.1,6.14,420000.0,4.9271,4.9998,4.9271,4.9594,420000.0
2008-12-02 11:00:00,6.15,6.18,6.1,6.14,537600.0,4.9675,4.9917,4.9271,4.9594,537600.0
2008-12-02 11:30:00,6.15,6.16,6.09,6.1,390400.0,4.9675,4.9756,4.919,4.9271,390400.0
2008-12-02 12:00:00,6.1,6.11,6.05,6.09,330400.0,4.9271,4.9352,4.8867,4.919,330400.0
2008-12-02 12:30:00,6.1,6.1,6.04,6.07,303200.0,4.9271,4.9271,4.8787,4.9029,303200.0
2008-12-02 13:00:00,6.07,6.08,6.03,6.03,364800.0,4.9029,4.911,4.8706,4.8706,364800.0
2008-12-02 13:30:00,6.03,6.04,5.96,5.96,704800.0,4.8706,4.8787,4.814,4.814,704800.0
2008-12-02 14:00:00,5.96,5.97,5.87,5.9,916000.0,4.814,4.8221,4.7413,4.7656,916000.0
2008-12-02 14:30:00,5.91,5.98,5.89,5.97,507200.0,4.7737,4.8302,4.7575,4.8221,507200.0
2008-12-02 15:00:00,5.97,6.05,5.93,6.02,426800.0,4.8221,4.8867,4.7898,4.8625,426800.0
2008-12-02 15:30:00,6.02,6.12,5.99,6.11,1019200.0,4.8625,4.9433,4.8383,4.9352,1019200.0
2008-12-03 09:30:00,5.88,6.12,5.88,6.09,417600.0,4.7494,4.9433,4.7494,4.919,417600.0
2008-12-03 10:00:00,6.09,6.17,6.04,6.17,379200.0,4.919,4.9837,4.8787,4.9837,379200.0
2008-12-03 10:30:00,6.17,6.36,6.17,6.34,566000.0,4.9837,5.1371,4.9837,5.121,566000.0
2008-12-03 11:00:00,6.34,6.39,6.3,6.3,603200.0,5.121,5.1614,5.0887,5.0887,603200.0
2008-12-03 11:30:00,6.3,6.34,6.26,6.33,382800.0,5.0887,5.121,5.0564,5.1129,382800.0
2008-12-03 12:00:00,6.33,6.33,6.23,6.29,416400.0,5.1129,5.1129,5.0321,5.0806,416400.0
2008-12-03 12:30:00,6.3,6.33,6.23,6.23,339600.0,5.0887,5.1129,5.0321,5.0321,339600.0
2008-12-03 13:00:00,6.24,6.3,6.24,6.26,485200.0,5.0402,5.0887,5.0402,5.0564,485200.0
2008-12-03 13:30:00,6.26,6.26,6.2,6.22,387200.0,5.0564,5.0564,5.0079,5.0241,387200.0
2008-12-03 14:00:00,6.23,6.33,6.18,6.3,654800.0,5.0321,5.1129,4.9917,5.0887,654800.0
2008-12-03 14:30:00,6.3,6.39,6.3,6.34,985200.0,5.0887,5.1614,5.0887,5.121,985200.0
2008-12-03 15:00:00,6.34,6.42,6.32,6.39,1190000.0,5.121,5.1856,5.1048,5.1614,1190000.0
2008-12-03 15:30:00,6.41,6.52,6.35,6.5,1474800.0,5.1775,5.2664,5.1291,5.2502,1474800.0
2008-12-04 09:30:00,6.56,6.98,6.38,6.93,1625600.0,5.2987,5.6379,5.1533,5.5975,1625600.0
2008-12-04 10:00:00,6.92,7.0,6.8,6.91,1108000.0,5.5895,5.6541,5.4925,5.5814,1108000.0
2008-12-04 10:30:00,6.91,7.09,6.9,7.07,723600.0,5.5814,5.7268,5.5733,5.7106,723600.0
2008-12-04 11:00:00,7.07,7.09,6.99,7.02,866800.0,5.7106,5.7268,5.646,5.6702,866800.0
2008-12-04 11:30:00,7.02,7.04,6.94,6.99,838000.0,5.6702,5.6864,5.6056,5.646,838000.0
2008-12-04 12:00:00,6.99,7.01,6.94,6.99,472400.0,5.646,5.6622,5.6056,5.646,472400.0
2008-12-04 12:30:00,6.99,7.08,6.97,7.01,456000.0,5.646,5.7187,5.6298,5.6622,456000.0
2008-12-04 13:00:00,7.01,7.03,6.98,7.01,376800.0,5.6622,5.6783,5.6379,5.6622,376800.0
2008-12-04 13:30:00,7.01,7.1,7.0,7.05,496400.0,5.6622,5.7349,5.6541,5.6945,496400.0
2008-12-04 14:00:00,7.05,7.12,7.05,7.08,459200.0,5.6945,5.751,5.6945,5.7187,459200.0
2008-12-04 14:30:00,7.09,7.15,7.03,7.06,743600.0,5.7268,5.7752,5.6783,5.7025,743600.0
2008-12-04 15:00:00,7.06,7.08,6.9,6.91,1850800.0,5.7025,5.7187,5.5733,5.5814,1850800.0
2008-12-04 15:30:00,6.91,7.0,6.81,6.96,1541600.0,5.5814,5.6541,5.5006,5.6218,1541600.0
2008-12-05 09:30:00,7.03,7.03,6.78,6.78,801200.0,5.6783,5.6783,5.4764,5.4764,801200.0
2008-12-05 10:00:00,6.78,6.81,6.72,6.77,699200.0,5.4764,5.5006,5.4279,5.4683,699200.0
2008-12-05 10:30:00,6.77,6.94,6.71,6.9,726800.0,5.4683,5.6056,5.4198,5.5733,726800.0
2008-12-05 11:00:00,6.9,6.93,6.84,6.85,349600.0,5.5733,5.5975,5.5248,5.5329,349600.0
2008-12-05 11:30:00,6.86,6.97,6.83,6.93,310000.0,5.541,5.6298,5.5168,5.5975,310000.0
2008-12-05 12:00:00,6.93,7.02,6.93,7.01,307200.0,5.5975,5.6702,5.5975,5.6622,307200.0
2008-12-05 12:30:00,7.01,7.02,6.95,7.01,387600.0,5.6622,5.6702,5.6137,5.6622,387600.0
2008-12-05 13:00:00,7.01,7.13,7.01,7.06,336800.0,5.6622,5.7591,5.6622,5.7025,336800.0
2008-12-05 13:30:00,7.06,7.24,7.06,7.18,443600.0,5.7025,5.8479,5.7025,5.7995,443600.0
2008-12-05 14:00:00,7.18,7.2,7.03,7.05,550000.0,5.7995,5.8156,5.6783,5.6945,550000.0
2008-12-05 14:30:00,7.06,7.27,7.04,7.26,1443200.0,5.7025,5.8722,5.6864,5.8641,1443200.0
2008-12-05 15:00:00,7.26,7.3,7.15,7.24,1296400.0,5.8641,5.8964,5.7752,5.8479,1296400.0
2008-12-05 15:30:00,7.25,7.36,7.23,7.33,1990800.0,5.856,5.9449,5.8399,5.9206,1990800.0
2008-12-08 09:30:00,7.34,7.5,7.3,7.35,742400.0,5.9483,6.078,5.9159,5.9564,742400.0
2008-12-08 10:00:00,7.36,7.36,7.2,7.23,902400.0,5.9645,5.9645,5.8348,5.8591,902400.0
2008-12-08 10:30:00,7.24,7.26,7.21,7.24,412400.0,5.8672,5.8835,5.8429,5.8672,412400.0
2008-12-08 11:00:00,7.24,7.26,7.2,7.22,261200.0,5.8672,5.8835,5.8348,5.851,261200.0
2008-12-08 11:30:00,7.21,7.26,7.15,7.19,314800.0,5.8429,5.8835,5.7943,5.8267,314800.0
2008-12-08 12:00:00,7.2,7.24,7.16,7.24,236400.0,5.8348,5.8672,5.8024,5.8672,236400.0
2008-12-08 12:30:00,7.24,7.25,7.16,7.21,343600.0,5.8672,5.8754,5.8024,5.8429,343600.0
2008-12-08 13:00:00,7.22,7.23,7.17,7.19,263600.0,5.851,5.8591,5.8105,5.8267,263600.0
2008-12-08 13:30:00,7.19,7.19,7.1,7.13,261600.0,5.8267,5.8267,5.7538,5.7781,261600.0
2008-12-08 14:00:00,7.13,7.22,7.11,7.21,332800.0,5.7781,5.851,5.7619,5.8429,332800.0
2008-12-08 14:30:00,7.21,7.3,7.18,7.3,597600.0,5.8429,5.9159,5.8186,5.9159,597600.0
2008-12-08 15:00:00,7.3,7.3,7.24,7.29,996400.0,5.9159,5.9159,5.8672,5.9078,996400.0
2008-12-08 15:30:00,7.29,7.3,7.08,7.2,1620000.0,5.9078,5.9159,5.7376,5.8348,1620000.0
2008-12-09 09:30:00,7.07,7.3,7.06,7.14,645200.0,5.7295,5.9159,5.7214,5.7862,645200.0
2008-12-09 10:00:00,7.15,7.36,7.15,7.31,561200.0,5.7943,5.9645,5.7943,5.924,561200.0
2008-12-09 10:30:00,7.32,7.37,7.27,7.3,707200.0,5.9321,5.9726,5.8916,5.9159,707200.0
2008-12-09 11:00:00,7.29,7.32,7.12,7.12,508800.0,5.9078,5.9321,5.77,5.77,508800.0
2008-12-09 11:30:00,7.12,7.21,7.11,7.17,477600.0,5.77,5.8429,5.7619,5.8105,477600.0
2008-12-09 12:00:00,7.17,7.18,7.09,7.11,594000.0,5.8105,5.8186,5.7457,5.7619,594000.0
2008-12-09 12:30:00,7.11,7.17,7.05,7.05,353200.0,5.7619,5.8105,5.7133,5.7133,353200.0
2008-12-09 13:00:00,7.06,7.06,6.97,7.0,323600.0,5.7214,5.7214,5.6484,5.6728,323600.0
2008-12-09 13:30:00,7.0,7.07,6.96,7.03,378400.0,5.6728,5.7295,5.6403,5.6971,378400.0
2008-12-09 14:00:00,7.03,7.05,6.93,6.94,299200.0,5.6971,5.7133,5.616,5.6241,299200.0
2008-12-09 14:30:00,6.94,7.03,6.91,7.02,754400.0,5.6241,5.6971,5.5998,5.689,754400.0
2008-12-09 15:00:00,7.03,7.08,6.9,6.91,1017600.0,5.6971,5.7376,5.5917,5.5998,1017600.0
2008-12-09 15:30:00,6.9,6.91,6.81,6.84,1247200.0,5.5917,5.5998,5.5188,5.5431,1247200.0
2008-12-10 09:30:00,6.85,6.96,6.8,6.85,710400.0,5.5512,5.6403,5.5107,5.5512,710400.0
2008-12-10 10:00:00,6.86,7.08,6.86,7.04,531200.0,5.5593,5.7376,5.5593,5.7052,531200.0
2008-12-10 10:30:00,7.03,7.07,6.97,7.02,429600.0,5.6971,5.7295,5.6484,5.689,429600.0
2008-12-10 11:00:00,7.03,7.14,7.01,7.09,526800.0,5.6971,5.7862,5.6809,5.7457,526800.0
2008-12-10 11:30:00,7.09,7.26,7.09,7.15,782400.0,5.7457,5.8835,5.7457,5.7943,782400.0
2008-12-10 12:00:00,7.15,7.21,7.12,7.12,458400.0,5.7943,5.8429,5.77,5.77,458400.0
2008-12-10 12:30:00,7.12,7.16,7.08,7.13,315600.0,5.77,5.8024,5.7376,5.7781,315600.0
2008-12-10 13:00:00,7.13,7.21,7.12,7.13,288800.0,5.7781,5.8429,5.77,5.7781,288800.0
2008-12-10 13:30:00,7.13,7.14,7.03,7.07,868800.0,5.7781,5.7862,5.6971,5.7295,868800.0
2008-12-10 14:00:00,7.06,7.14,7.03,7.1,498000.0,5.7214,5.7862,5.6971,5.7538,498000.0
2008-12-10 14:30:00,7.09,7.2,7.07,7.14,863200.0,5.7457,5.8348,5.7295,5.7862,863200.0
2008-12-10 15:00:00,7.14,7.21,7.11,7.18,640400.0,5.7862,5.8429,5.7619,5.8186,640400.0
2008-12-10 15:30:00,7.18,7.19,7.13,7.14,1386800.0,5.8186,5.8267,5.7781,5.7862,1386800.0
2008-12-11 09:30:00,7.14,7.24,6.92,7.03,486000.0,5.7862,5.8672,5.6079,5.6971,486000.0
2008-12-11 10:00:00,7.03,7.13,6.98,7.08,396800.0,5.6971,5.7781,5.6565,5.7376,396800.0
2008-12-11 10:30:00,7.08,7.12,7.01,7.04,416000.0,5.7376,5.77,5.6809,5.7052,416000.0
2008-12-11 11:00:00,7.04,7.04,6.93,6.98,272800.0,5.7052,5.7052,5.616,5.6565,272800.0
2008-12-11 11:30:00,6.99,7.03,6.98,7.0,290000.0,5.6647,5.6971,5.6565,5.6728,290000.0
2008-12-11 12:00:00,7.01,7.06,6.96,7.0,540000.0,5.6809,5.7214,5.6403,5.6728,540000.0
2008-12-11 12:30:00,7.0,7.03,6.99,7.02,179200.0,5.6728,5.6971,5.6647,5.689,179200.0
2008-12-11 13:00:00,7.02,7.02,6.96,6.98,287200.0,5.689,5.689,5.6403,5.6565,287200.0
2008-12-11 13:30:00,6.98,6.99,6.93,6.95,245600.0,5.6565,5.6647,5.616,5.6322,245600.0
2008-12-11 14:00:00,6.95,6.98,6.92,6.96,245600.0,5.6322,5.6565,5.6079,5.6403,245600.0
2008-12-11 14:30:00,6.96,6.97,6.81,6.82,482800.0,5.6403,5.6484,5.5188,5.5269,482800.0
2008-12-11 15:00:00,6.82,6.85,6.77,6.8,868400.0,5.5269,5.5512,5.4864,5.5107,868400.0
2008-12-11 15:30:00,6.8,6.84,6.72,6.81,1460000.0,5.5107,5.5431,5.4458,5.5188,1460000.0
2008-12-12 09:30:00,6.65,6.87,6.65,6.85,580000.0,5.3891,5.5674,5.3891,5.5512,580000.0
2008-12-12 10:00:00,6.84,6.92,6.83,6.89,571200.0,5.5431,5.6079,5.535,5.5836,571200.0
2008-12-12 10:30:00,6.89,6.93,6.83,6.93,723200.0,5.5836,5.616,5.535,5.616,723200.0
2008-12-12 11:00:00,6.93,6.98,6.91,6.91,484000.0,5.616,5.6565,5.5998,5.5998,484000.0
2008-12-12 11:30:00,6.91,6.97,6.89,6.9,284800.0,5.5998,5.6484,5.5836,5.5917,284800.0
2008-12-12 12:00:00,6.91,6.99,6.9,6.97,629200.0,5.5998,5.6647,5.5917,5.6484,629200.0
2008-12-12 12:30:00,6.97,7.03,6.95,6.99,549200.0,5.6484,5.6971,5.6322,5.6647,549200.0
2008-12-12 13:00:00,6.99,7.02,6.93,6.97,534000.0,5.6647,5.689,5.616,5.6484,534000.0
2008-12-12 13:30:00,6.97,6.98,6.85,6.92,599200.0,5.6484,5.6565,5.5512,5.6079,599200.0
2008-12-12 14:00:00,6.91,6.98,6.86,6.91,570800.0,5.5998,5.6565,5.5593,5.5998,570800.0
2008-12-12 14:30:00,6.91,7.0,6.86,6.98,609600.0,5.5998,5.6728,5.5593,5.6565,609600.0
2008-12-12 15:00:00,6.98,7.03,6.92,6.99,770000.0,5.6565,5.6971,5.6079,5.6647,770000.0
2008-12-12 15:30:00,6.99,7.01,6.92,6.97,1307200.0,5.6647,5.6809,5.6079,5.6484,1307200.0
2008-12-15 09:30:00,6.83,7.18,6.83,6.94,481200.0,5.535,5.8186,5.535,5.6241,481200.0
2008-12-15 10:00:00,6.94,6.97,6.87,6.94,348400.0,5.6241,5.6484,5.5674,5.6241,348400.0
2008-12-15 10:30:00,6.94,6.95,6.82,6.82,248800.0,5.6241,5.6322,5.5269,5.5269,248800.0
2008-12-15 11:00:00,6.82,6.88,6.78,6.85,948000.0,5.5269,5.5755,5.4945,5.5512,948000.0
2008-12-15 11:30:00,6.86,6.93,6.85,6.91,350400.0,5.5593,5.616,5.5512,5.5998,350400.0
2008-12-15 12:00:00,6.91,6.95,6.86,6.94,400000.0,5.5998,5.6322,5.5593,5.6241,400000.0
2008-12-15 12:30:00,6.95,6.96,6.88,6.89,278400.0,5.6322,5.6403,5.5755,5.5836,278400.0
2008-12-15 13:00:00,6.9,6.9,6.82,6.88,242800.0,5.5917,5.5917,5.5269,5.5755,242800.0
2008-12-15 13:30:00,6.88,6.95,6.88,6.94,220400.0,5.5755,5.6322,5.5755,5.6241,220400.0
2008-12-15 14:00:00,6.95,6.99,6.91,6.91,413600.0,5.6322,5.6647,5.5998,5.5998,413600.0
2008-12-15 14:30:00,6.9,6.96,6.87,6.88,278000.0,5.5917,5.6403,5.5674,5.5755,278000.0
2008-12-15 15:00:00,6.87,6.89,6.82,6.84,728800.0,5.5674,5.5836,5.5269,5.5431,728800.0
2008-12-15 15:30:00,6.84,6.97,6.81,6.89,1164800.0,5.5431,5.6484,5.5188,5.5836,1164800.0
2008-12-16 09:30:00,7.09,7.15,6.89,7.13,610000.0,5.7457,5.7943,5.5836,5.7781,610000.0
2008-12-16 10:00:00,7.13,7.18,7.1,7.14,513200.0,5.7781,5.8186,5.7538,5.7862,513200.0
2008-12-16 10:30:00,7.15,7.18,7.12,7.17,785600.0,5.7943,5.8186,5.77,5.8105,785600.0
2008-12-16 11:00:00,7.18,7.21,7.14,7.17,251200.0,5.8186,5.8429,5.7862,5.8105,251200.0
2008-12-16 11:30:00,7.17,7.21,7.16,7.19,360800.0,5.8105,5.8429,5.8024,5.8267,360800.0
2008-12-16 12:00:00,7.19,7.19,7.13,7.14,293200.0,5.8267,5.8267,5.7781,5.7862,293200.0
2008-12-16 12:30:00,7.15,7.18,7.14,7.15,262800.0,5.7943,5.8186,5.7862,5.7943,262800.0
2008-12-16 13:00:00,7.16,7.17,7.13,7.17,592800.0,5.8024,5.8105,5.7781,5.8105,592800.0
2008-12-16 13:30:00,7.17,7.19,7.15,7.18,297600.0,5.8105,5.8267,5.7943,5.8186,297600.0
2008-12-16 14:00:00,7.18,7.24,7.17,7.22,241600.0,5.8186,5.8672,5.8105,5.851,241600.0
2008-12-16 14:30:00,7.22,7.28,7.15,7.23,566400.0,5.851,5.8997,5.7943,5.8591,566400.0
2008-12-16 15:00:00,7.23,7.39,7.17,7.36,778400.0,5.8591,5.9888,5.8105,5.9645,778400.0
2008-12-16 15:30:00,7.36,7.4,7.28,7.38,1194800.0,5.9645,5.9969,5.8997,5.9807,1194800.0
2008-12-17 09:30:00,7.29,7.37,7.21,7.36,828800.0,5.9078,5.9726,5.8429,5.9645,828800.0
2008-12-17 10:00:00,7.36,7.39,7.3,7.39,950400.0,5.9645,5.9888,5.9159,5.9888,950400.0
2008-12-17 10:30:00,7.39,7.41,7.33,7.39,875600.0,5.9888,6.005,5.9402,5.9888,875600.0
2008-12-17 11:00:00,7.39,7.47,7.37,7.38,667600.0,5.9888,6.0536,5.9726,5.9807,667600.0
2008-12-17 11:30:00,7.37,7.41,7.33,7.41,889600.0,5.9726,6.005,5.9402,6.005,889600.0
2008-12-17 12:00:00,7.41,7.51,7.41,7.47,889600.0,6.005,6.0861,6.005,6.0536,889600.0
2008-12-17 12:30:00,7.47,7.51,7.45,7.48,177200.0,6.0536,6.0861,6.0374,6.0617,177200.0
2008-12-17 13:00:00,7.48,7.53,7.46,7.5,493600.0,6.0617,6.1023,6.0455,6.078,493600.0
2008-12-17 13:30:00,7.5,7.61,7.5,7.56,629600.0,6.078,6.1671,6.078,6.1266,629600.0
2008-12-17 14:00:00,7.56,7.57,7.46,7.46,566800.0,6.1266,6.1347,6.0455,6.0455,566800.0
2008-12-17 14:30:00,7.47,7.51,7.41,7.48,604800.0,6.0536,6.0861,6.005,6.0617,604800.0
2008-12-17 15:00:00,7.48,7.5,7.42,7.44,1210400.0,6.0617,6.078,6.0131,6.0293,1210400.0
2008-12-17 15:30:00,7.45,7.47,7.38,7.42,1318800.0,6.0374,6.0536,5.9807,6.0131,1318800.0
2008-12-18 09:30:00,7.4,7.59,7.29,7.34,744400.0,5.9969,6.1509,5.9078,5.9483,744400.0
2008-12-18 10:00:00,7.35,7.43,7.33,7.42,540400.0,5.9564,6.0212,5.9402,6.0131,540400.0
2008-12-18 10:30:00,7.41,7.45,7.41,7.44,471200.0,6.005,6.0374,6.005,6.0293,471200.0
2008-12-18 11:00:00,7.44,7.49,7.42,7.45,437200.0,6.0293,6.0698,6.0131,6.0374,437200.0
2008-12-18 11:30:00,7.45,7.5,7.43,7.5,674400.0,6.0374,6.078,6.0212,6.078,674400.0
2008-12-18 12:00:00,7.5,7.5,7.46,7.47,409600.0,6.078,6.078,6.0455,6.0536,409600.0
2008-12-18 12:30:00,7.47,7.5,7.46,7.49,318000.0,6.0536,6.078,6.0455,6.0698,318000.0
2008-12-18 13:00:00,7.48,7.53,7.47,7.47,461200.0,6.0617,6.1023,6.0536,6.0536,461200.0
2008-12-18 13:30:00,7.48,7.5,7.46,7.47,439200.0,6.0617,6.078,6.0455,6.0536,439200.0
2008-12-18 14:00:00,7.47,7.49,7.39,7.46,593200.0,6.0536,6.0698,5.9888,6.0455,593200.0
2008-12-18 14:30:00,7.46,7.5,7.45,7.48,692800.0,6.0455,6.078,6.0374,6.0617,692800.0
2008-12-18 15:00:00,7.48,7.48,7.33,7.35,1009200.0,6.0617,6.0617,5.9402,5.9564,1009200.0
2008-12-18 15:30:00,7.35,7.44,7.34,7.44,1351200.0,5.9564,6.0293,5.9483,6.0293,1351200.0
2008-12-19 09:30:00,7.52,7.55,7.28,7.28,1533200.0,6.0942,6.1185,5.8997,5.8997,1533200.0
2008-12-19 10:00:00,7.28,7.43,7.28,7.41,528800.0,5.8997,6.0212,5.8997,6.005,528800.0
2008-12-19 10:30:00,7.42,7.43,7.36,7.37,473600.0,6.0131,6.0212,5.9645,5.9726,473600.0
2008-12-19 11:00:00,7.38,7.38,7.29,7.3,466000.0,5.9807,5.9807,5.9078,5.9159,466000.0
2008-12-19 11:30:00,7.3,7.32,7.19,7.2,382800.0,5.9159,5.9321,5.8267,5.8348,382800.0
2008-12-19 12:00:00,7.2,7.22,7.14,7.15,517200.0,5.8348,5.851,5.7862,5.7943,517200.0
2008-12-19 12:30:00,7.17,7.24,7.16,7.2,171600.0,5.8105,5.8672,5.8024,5.8348,171600.0
2008-12-19 13:00:00,7.2,7.28,7.2,7.25,260400.0,5.8348,5.8997,5.8348,5.8754,260400.0
2008-12-19 13:30:00,7.25,7.3,7.22,7.27,252800.0,5.8754,5.9159,5.851,5.8916,252800.0
2008-12-19 14:00:00,7.27,7.31,7.24,7.28,507200.0,5.8916,5.924,5.8672,5.8997,507200.0
2008-12-19 14:30:00,7.29,7.34,7.28,7.29,517600.0,5.9078,5.9483,5.8997,5.9078,517600.0
2008-12-19 15:00:00,7.3,7.33,7.27,7.31,829600.0,5.9159,5.9402,5.8916,5.924,829600.0
2008-12-19 15:30:00,7.32,7.32,7.24,7.31,3028800.0,5.9321,5.9321,5.8672,5.924,3028800.0
2008-12-22 09:30:00,7.33,7.33,7.18,7.21,1252000.0,5.9402,5.9402,5.8186,5.8429,1252000.0
2008-12-22 10:00:00,7.21,7.23,7.17,7.18,578400.0,5.8429,5.8591,5.8105,5.8186,578400.0
2008-12-22 10:30:00,7.18,7.21,7.16,7.16,474000.0,5.8186,5.8429,5.8024,5.8024,474000.0
2008-12-22 11:00:00,7.16,7.19,7.13,7.14,410000.0,5.8024,5.8267,5.7781,5.7862,410000.0
2008-12-22 11:30:00,7.14,7.15,7.07,7.15,882000.0,5.7862,5.7943,5.7295,5.7943,882000.0
2008-12-22 12:00:00,7.14,7.16,7.09,7.12,414000.0,5.7862,5.8024,5.7457,5.77,414000.0
2008-12-22 12:30:00,7.12,7.16,7.1,7.15,602000.0,5.77,5.8024,5.7538,5.7943,602000.0
2008-12-22 13:00:00,7.15,7.19,7.14,7.19,590400.0,5.7943,5.8267,5.7862,5.8267,590400.0
2008-12-22 13:30:00,7.19,7.19,7.12,7.15,622400.0,5.8267,5.8267,5.77,5.7943,622400.0
2008-12-22 14:00:00,7.15,7.19,7.11,7.14,951600.0,5.7943,5.8267,5.7619,5.7862,951600.0
2008-12-22 14:30:00,7.14,7.2,7.12,7.14,1282000.0,5.7862,5.8348,5.77,5.7862,1282000.0
2008-12-22 15:00:00,7.14,7.17,7.12,7.14,1160400.0,5.7862,5.8105,5.77,5.7862,1160400.0
2008-12-22 15:30:00,7.15,7.25,7.15,7.24,1693200.0,5.7943,5.8754,5.7943,5.8672,1693200.0
2008-12-23 09:30:00,7.18,7.39,7.18,7.27,430800.0,5.8186,5.9888,5.8186,5.8916,430800.0
2008-12-23 10:00:00,7.26,7.26,7.17,7.2,298400.0,5.8835,5.8835,5.8105,5.8348,298400.0
2008-12-23 10:30:00,7.21,7.25,7.17,7.19,241600.0,5.8429,5.8754,5.8105,5.8267,241600.0
2008-12-23 11:00:00,7.19,7.21,7.17,7.2,158400.0,5.8267,5.8429,5.8105,5.8348,158400.0
2008-12-23 11:30:00,7.2,7.23,7.19,7.19,238000.0,5.8348,5.8591,5.8267,5.8267,238000.0
2008-12-23 12:00:00,7.19,7.2,7.17,7.18,156000.0,5.8267,5.8348,5.8105,5.8186,156000.0
2008-12-23 12:30:00,7.18,7.18,7.13,7.17,152000.0,5.8186,5.8186,5.7781,5.8105,152000.0
2008-12-23 13:00:00,7.17,7.18,7.15,7.15,145200.0,5.8105,5.8186,5.7943,5.7943,145200.0
2008-12-23 13:30:00,7.16,7.18,7.14,7.17,186400.0,5.8024,5.8186,5.7862,5.8105,186400.0
2008-12-23 14:00:00,7.17,7.18,7.14,7.15,347600.0,5.8105,5.8186,5.7862,5.7943,347600.0
2008-12-23 14:30:00,7.15,7.16,7.05,7.11,771600.0,5.7943,5.8024,5.7133,5.7619,771600.0
2008-12-23 15:00:00,7.1,7.17,7.08,7.15,448800.0,5.7538,5.8105,5.7376,5.7943,448800.0
2008-12-23 15:30:00,7.15,7.17,7.11,7.13,587600.0,5.7943,5.8105,5.7619,5.7781,587600.0
2008-12-24 09:30:00,7.05,7.23,7.05,7.19,193600.0,5.7133,5.8591,5.7133,5.8267,193600.0
2008-12-24 10:00:00,7.18,7.29,7.18,7.27,178000.0,5.8186,5.9078,5.8186,5.8916,178000.0
2008-12-24 10:30:00,7.27,7.29,7.25,7.26,152800.0,5.8916,5.9078,5.8754,5.8835,152800.0
2008-12-24 11:00:00,7.25,7.26,7.24,7.26,326800.0,5.8754,5.8835,5.8672,5.8835,326800.0
2008-12-24 11:30:00,7.26,7.28,7.25,7.28,154400.0,5.8835,5.8997,5.8754,5.8997,154400.0
2008-12-24 12:00:00,7.28,7.28,7.25,7.25,453200.0,5.8997,5.8997,5.8754,5.8754,453200.0
2008-12-24 12:30:00,7.25,7.26,7.22,7.24,353200.0,5.8754,5.8835,5.851,5.8672,353200.0
2008-12-26 09:30:00,7.27,7.32,7.06,7.3,201200.0,5.8916,5.9321,5.7214,5.9159,201200.0
2008-12-26 10:00:00,7.3,7.32,7.27,7.31,239200.0,5.9159,5.9321,5.8916,5.924,239200.0
2008-12-26 10:30:00,7.31,7.33,7.3,7.32,123600.0,5.924,5.9402,5.9159,5.9321,123600.0
2008-12-26 11:00:00,7.31,7.32,7.3,7.31,63200.0,5.924,5.9321,5.9159,5.924,63200.0
2008-12-26 11:30:00,7.3,7.3,7.29,7.29,106000.0,5.9159,5.9159,5.9078,5.9078,106000.0
2008-12-26 12:00:00,7.29,7.3,7.27,7.27,178000.0,5.9078,5.9159,5.8916,5.8916,178000.0
2008-12-26 12:30:00,7.28,7.28,7.26,7.26,138000.0,5.8997,5.8997,5.8835,5.8835,138000.0
2008-12-26 13:00:00,7.26,7.29,7.26,7.28,70000.0,5.8835,5.9078,5.8835,5.8997,70000.0
2008-12-26 13:30:00,7.28,7.28,7.26,7.26,81600.0,5.8997,5.8997,5.8835,5.8835,81600.0
2008-12-26 14:00:00,7.26,7.28,7.26,7.28,99200.0,5.8835,5.8997,5.8835,5.8997,99200.0
2008-12-26 14:30:00,7.28,7.31,7.27,7.28,111600.0,5.8997,5.924,5.8916,5.8997,111600.0
2008-12-26 15:00:00,7.29,7.31,7.28,7.31,352400.0,5.9078,5.924,5.8997,5.924,352400.0
2008-12-26 15:30:00,7.31,7.31,7.28,7.3,399200.0,5.924,5.924,5.8997,5.9159,399200.0
2008-12-29 09:30:00,7.19,7.29,7.17,7.25,215200.0,5.8267,5.9078,5.8105,5.8754,215200.0
2008-12-29 10:00:00,7.24,7.25,7.14,7.16,360000.0,5.8672,5.8754,5.7862,5.8024,360000.0
2008-12-29 10:30:00,7.16,7.17,7.13,7.17,254000.0,5.8024,5.8105,5.7781,5.8105,254000.0
2008-12-29 11:00:00,7.16,7.18,7.15,7.16,165600.0,5.8024,5.8186,5.7943,5.8024,165600.0
2008-12-29 11:30:00,7.15,7.16,7.14,7.14,154400.0,5.7943,5.8024,5.7862,5.7862,154400.0
2008-12-29 12:00:00,7.14,7.17,7.14,7.16,109200.0,5.7862,5.8105,5.7862,5.8024,109200.0
2008-12-29 12:30:00,7.16,7.17,7.11,7.11,137600.0,5.8024,5.8105,5.7619,5.7619,137600.0
2008-12-29 13:00:00,7.11,7.11,7.05,7.05,328000.0,5.7619,5.7619,5.7133,5.7133,328000.0
2008-12-29 13:30:00,7.05,7.08,7.04,7.07,305200.0,5.7133,5.7376,5.7052,5.7295,305200.0
2008-12-29 14:00:00,7.07,7.09,7.05,7.09,210800.0,5.7295,5.7457,5.7133,5.7457,210800.0
2008-12-29 14:30:00,7.09,7.12,7.07,7.12,250800.0,5.7457,5.77,5.7295,5.77,250800.0
2008-12-29 15:00:00,7.12,7.16,7.09,7.09,521200.0,5.77,5.8024,5.7457,5.7457,521200.0
2008-12-29 15:30:00,7.1,7.15,7.09,7.13,732800.0,5.7538,5.7943,5.7457,5.7781,732800.0
2008-12-30 09:30:00,7.05,7.25,7.05,7.18,199600.0,5.7133,5.8754,5.7133,5.8186,199600.0
2008-12-30 10:00:00,7.18,7.26,7.16,7.25,558000.0,5.8186,5.8835,5.8024,5.8754,558000.0
2008-12-30 10:30:00,7.26,7.3,7.22,7.23,218000.0,5.8835,5.9159,5.851,5.8591,218000.0
2008-12-30 11:00:00,7.23,7.29,7.22,7.28,154800.0,5.8591,5.9078,5.851,5.8997,154800.0
2008-12-30 11:30:00,7.29,7.37,7.28,7.33,412000.0,5.9078,5.9726,5.8997,5.9402,412000.0
2008-12-30 12:00:00,7.33,7.35,7.07,7.3,333200.0,5.9402,5.9564,5.7295,5.9159,333200.0
2008-12-30 12:30:00,7.3,7.32,7.26,7.32,167600.0,5.9159,5.9321,5.8835,5.9321,167600.0
2008-12-30 13:00:00,7.32,7.33,7.26,7.3,139600.0,5.9321,5.9402,5.8835,5.9159,139600.0
2008-12-30 13:30:00,7.3,7.3,7.23,7.24,167200.0,5.9159,5.9159,5.8591,5.8672,167200.0
2008-12-30 14:00:00,7.24,7.32,7.22,7.31,294800.0,5.8672,5.9321,5.851,5.924,294800.0
2008-12-30 14:30:00,7.32,7.32,7.3,7.31,227600.0,5.9321,5.9321,5.9159,5.924,227600.0
2008-12-30 15:00:00,7.31,7.34,7.29,7.33,288800.0,5.924,5.9483,5.9078,5.9402,288800.0
2008-12-30 15:30:00,7.34,7.39,7.32,7.37,648800.0,5.9483,5.9888,5.9321,5.9726,648800.0
2008-12-31 09:30:00,7.39,7.42,7.32,7.38,561600.0,5.9888,6.0131,5.9321,5.9807,561600.0
2008-12-31 10:00:00,7.38,7.49,7.37,7.48,239600.0,5.9807,6.0698,5.9726,6.0617,239600.0
2008-12-31 10:30:00,7.49,7.49,7.45,7.47,158400.0,6.0698,6.0698,6.0374,6.0536,158400.0
2008-12-31 11:00:00,7.47,7.47,7.45,7.46,104400.0,6.0536,6.0536,6.0374,6.0455,104400.0
2008-12-31 11:30:00,7.46,7.5,7.46,7.48,237200.0,6.0455,6.078,6.0455,6.0617,237200.0
2008-12-31 12:00:00,7.48,7.48,7.42,7.43,295200.0,6.0617,6.0617,6.0131,6.0212,295200.0
2008-12-31 12:30:00,7.43,7.47,7.42,7.46,248400.0,6.0212,6.0536,6.0131,6.0455,248400.0
2008-12-31 13:00:00,7.46,7.46,7.41,7.41,282000.0,6.0455,6.0455,6.005,6.005,282000.0
2008-12-31 13:30:00,7.41,7.47,7.4,7.46,212400.0,6.005,6.0536,5.9969,6.0455,212400.0
2008-12-31 14:00:00,7.46,7.49,7.41,7.42,483600.0,6.0455,6.0698,6.005,6.0131,483600.0
2008-12-31 14:30:00,7.42,7.46,7.41,7.42,469600.0,6.0131,6.0455,6.005,6.0131,469600.0
2008-12-31 15:00:00,7.42,7.44,7.39,7.42,743200.0,6.0131,6.0293,5.9888,6.0131,743200.0
2008-12-31 15:30:00,7.42,7.47,7.38,7.43,1648800.0,6.0131,6.0536,5.9807,6.0212,1648800.0
2009-01-02 09:30:00,7.44,7.53,7.39,7.48,370400.0,6.0293,6.1023,5.9888,6.0617,370400.0
2009-01-02 10:00:00,7.48,7.49,7.41,7.45,364000.0,6.0617,6.0698,6.005,6.0374,364000.0
2009-01-02 10:30:00,7.45,7.5,7.44,7.49,361200.0,6.0374,6.078,6.0293,6.0698,361200.0
2009-01-02 11:00:00,7.5,7.5,7.46,7.48,111600.0,6.078,6.078,6.0455,6.0617,111600.0
2009-01-02 11:30:00,7.48,7.51,7.48,7.49,195200.0,6.0617,6.0861,6.0617,6.0698,195200.0
2009-01-02 12:00:00,7.49,7.5,7.46,7.47,101600.0,6.0698,6.078,6.0455,6.0536,101600.0
2009-01-02 12:30:00,7.48,7.52,7.46,7.49,186000.0,6.0617,6.0942,6.0455,6.0698,186000.0
2009-01-02 13:00:00,7.49,7.55,7.48,7.55,226000.0,6.0698,6.1185,6.0617,6.1185,226000.0
2009-01-02 13:30:00,7.55,7.61,7.53,7.61,228400.0,6.1185,6.1671,6.1023,6.1671,228400.0
2009-01-02 14:00:00,7.61,7.67,7.59,7.65,382400.0,6.1671,6.2157,6.1509,6.1995,382400.0
2009-01-02 14:30:00,7.66,7.69,7.65,7.66,238800.0,6.2076,6.2319,6.1995,6.2076,238800.0
2009-01-02 15:00:00,7.66,7.7,7.65,7.68,320400.0,6.2076,6.24,6.1995,6.2238,320400.0
2009-01-02 15:30:00,7.68,7.73,7.66,7.7,724800.0,6.2238,6.2643,6.2076,6.24,724800.0
2009-01-05 09:30:00,7.64,7.68,7.54,7.56,658000.0,6.1914,6.2238,6.1104,6.1266,658000.0
2009-01-05 10:00:00,7.56,7.6,7.51,7.6,487600.0,6.1266,6.159,6.0861,6.159,487600.0
2009-01-05 10:30:00,7.59,7.65,7.54,7.54,366400.0,6.1509,6.1995,6.1104,6.1104,366400.0
2009-01-05 11:00:00,7.55,7.61,7.54,7.56,327200.0,6.1185,6.1671,6.1104,6.1266,327200.0
2009-01-05 11:30:00,7.56,7.57,7.51,7.51,187600.0,6.1266,6.1347,6.0861,6.0861,187600.0
2009-01-05 12:00:00,7.51,7.62,7.51,7.56,209600.0,6.0861,6.1752,6.0861,6.1266,209600.0
2009-01-05 12:30:00,7.56,7.61,7.55,7.61,223600.0,6.1266,6.1671,6.1185,6.1671,223600.0
2009-01-05 13:00:00,7.61,7.62,7.55,7.56,193200.0,6.1671,6.1752,6.1185,6.1266,193200.0
2009-01-05 13:30:00,7.57,7.62,7.52,7.61,394800.0,6.1347,6.1752,6.0942,6.1671,394800.0
2009-01-05 14:00:00,7.62,7.66,7.57,7.59,541200.0,6.1752,6.2076,6.1347,6.1509,541200.0
2009-01-05 14:30:00,7.59,7.61,7.51,7.53,497200.0,6.1509,6.1671,6.0861,6.1023,497200.0
2009-01-05 15:00:00,7.53,7.54,7.47,7.51,811200.0,6.1023,6.1104,6.0536,6.0861,811200.0
2009-01-05 15:30:00,7.5,7.57,7.49,7.57,1106800.0,6.078,6.1347,6.0698,6.1347,1106800.0
2009-01-06 09:30:00,7.6,7.65,7.52,7.55,392400.0,6.159,6.1995,6.0942,6.1185,392400.0
2009-01-06 10:00:00,7.55,7.56,7.43,7.46,503200.0,6.1185,6.1266,6.0212,6.0455,503200.0
2009-01-06 10:30:00,7.44,7.48,7.41,7.43,462000.0,6.0293,6.0617,6.005,6.0212,462000.0
2009-01-06 11:00:00,7.43,7.46,7.4,7.43,426400.0,6.0212,6.0455,5.9969,6.0212,426400.0
2009-01-06 11:30:00,7.43,7.47,7.43,7.45,271200.0,6.0212,6.0536,6.0212,6.0374,271200.0
2009-01-06 12:00:00,7.45,7.53,7.43,7.5,620400.0,6.0374,6.1023,6.0212,6.078,620400.0
2009-01-06 12:30:00,7.5,7.53,7.49,7.52,511200.0,6.078,6.1023,6.0698,6.0942,511200.0
2009-01-06 13:00:00,7.51,7.53,7.47,7.5,297600.0,6.0861,6.1023,6.0536,6.078,297600.0
2009-01-06 13:30:00,7.49,7.54,7.47,7.51,530000.0,6.0698,6.1104,6.0536,6.0861,530000.0
2009-01-06 14:00:00,7.5,7.56,7.47,7.55,644800.0,6.078,6.1266,6.0536,6.1185,644800.0
2009-01-06 14:30:00,7.55,7.6,7.54,7.58,658800.0,6.1185,6.159,6.1104,6.1428,658800.0
2009-01-06 15:00:00,7.58,7.58,7.48,7.49,683600.0,6.1428,6.1428,6.0617,6.0698,683600.0
2009-01-06 15:30:00,7.49,7.52,7.46,7.51,1096000.0,6.0698,6.0942,6.0455,6.0861,1096000.0
2009-01-07 09:30:00,7.39,7.49,7.31,7.46,1000800.0,5.9888,6.0698,5.924,6.0455,1000800.0
2009-01-07 10:00:00,7.46,7.48,7.41,7.48,669200.0,6.0455,6.0617,6.005,6.0617,669200.0
2009-01-07 10:30:00,7.48,7.52,7.43,7.5,555200.0,6.0617,6.0942,6.0212,6.078,555200.0
2009-01-07 11:00:00,7.5,7.57,7.49,7.55,808800.0,6.078,6.1347,6.0698,6.1185,808800.0
2009-01-07 11:30:00,7.55,7.62,7.55,7.62,456800.0,6.1185,6.1752,6.1185,6.1752,456800.0
2009-01-07 12:00:00,7.62,7.63,7.56,7.58,492000.0,6.1752,6.1833,6.1266,6.1428,492000.0
2009-01-07 12:30:00,7.58,7.6,7.55,7.56,175200.0,6.1428,6.159,6.1185,6.1266,175200.0
2009-01-07 13:00:00,7.56,7.65,7.56,7.63,624000.0,6.1266,6.1995,6.1266,6.1833,624000.0
2009-01-07 13:30:00,7.63,7.64,7.56,7.56,383600.0,6.1833,6.1914,6.1266,6.1266,383600.0
2009-01-07 14:00:00,7.56,7.58,7.54,7.55,539200.0,6.1266,6.1428,6.1104,6.1185,539200.0
2009-01-07 14:30:00,7.55,7.56,7.51,7.52,478800.0,6.1185,6.1266,6.0861,6.0942,478800.0
2009-01-07 15:00:00,7.51,7.58,7.48,7.58,686000.0,6.0861,6.1428,6.0617,6.1428,686000.0
2009-01-07 15:30:00,7.58,7.61,7.53,7.6,935200.0,6.1428,6.1671,6.1023,6.159,935200.0
2009-01-08 09:30:00,7.77,7.8,7.49,7.78,1627200.0,6.2968,6.3211,6.0698,6.3049,1627200.0
2009-01-08 10:00:00,7.77,7.92,7.68,7.92,936000.0,6.2968,6.4183,6.2238,6.4183,936000.0
2009-01-08 10:30:00,7.92,7.94,7.82,7.94,874800.0,6.4183,6.4345,6.3373,6.4345,874800.0
2009-01-08 11:00:00,7.93,7.95,7.83,7.84,980400.0,6.4264,6.4426,6.3454,6.3535,980400.0
2009-01-08 11:30:00,7.84,7.85,7.76,7.8,531600.0,6.3535,6.3616,6.2887,6.3211,531600.0
2009-01-08 12:00:00,7.8,7.84,7.77,7.8,336400.0,6.3211,6.3535,6.2968,6.3211,336400.0
2009-01-08 12:30:00,7.8,7.89,7.79,7.83,524400.0,6.3211,6.394,6.313,6.3454,524400.0
2009-01-08 13:00:00,7.83,7.85,7.78,7.81,453200.0,6.3454,6.3616,6.3049,6.3292,453200.0
2009-01-08 13:30:00,7.8,7.88,7.8,7.88,352400.0,6.3211,6.3859,6.3211,6.3859,352400.0
2009-01-08 14:00:00,7.88,7.92,7.87,7.87,444400.0,6.3859,6.4183,6.3778,6.3778,444400.0
2009-01-08 14:30:00,7.86,7.98,7.86,7.94,520400.0,6.3697,6.4669,6.3697,6.4345,520400.0
2009-01-08 15:00:00,7.95,7.97,7.89,7.9,1143200.0,6.4426,6.4588,6.394,6.4021,1143200.0
2009-01-08 15:30:00,7.91,7.95,7.87,7.89,3182000.0,6.4102,6.4426,6.3778,6.394,3182000.0
2009-01-09 09:30:00,7.79,7.98,7.52,7.55,900400.0,6.313,6.4669,6.0942,6.1185,900400.0
2009-01-09 10:00:00,7.54,7.57,7.44,7.5,1556400.0,6.1104,6.1347,6.0293,6.078,1556400.0
2009-01-09 10:30:00,7.5,7.56,7.47,7.54,564800.0,6.078,6.1266,6.0536,6.1104,564800.0
2009-01-09 11:00:00,7.54,7.58,7.53,7.55,640400.0,6.1104,6.1428,6.1023,6.1185,640400.0
2009-01-09 11:30:00,7.55,7.56,7.51,7.52,323600.0,6.1185,6.1266,6.0861,6.0942,323600.0
2009-01-09 12:00:00,7.52,7.57,7.5,7.51,433600.0,6.0942,6.1347,6.078,6.0861,433600.0
2009-01-09 12:30:00,7.5,7.54,7.49,7.5,263200.0,6.078,6.1104,6.0698,6.078,263200.0
2009-01-09 13:00:00,7.5,7.53,7.46,7.46,437600.0,6.078,6.1023,6.0455,6.0455,437600.0
2009-01-09 13:30:00,7.47,7.5,7.45,7.5,273600.0,6.0536,6.078,6.0374,6.078,273600.0
2009-01-09 14:00:00,7.49,7.52,7.48,7.49,324800.0,6.0698,6.0942,6.0617,6.0698,324800.0
2009-01-09 14:30:00,7.49,7.56,7.48,7.55,507200.0,6.0698,6.1266,6.0617,6.1185,507200.0
2009-01-09 15:00:00,7.54,7.57,7.49,7.54,538400.0,6.1104,6.1347,6.0698,6.1104,538400.0
2009-01-09 15:30:00,7.54,7.56,7.48,7.51,1746000.0,6.1104,6.1266,6.0617,6.0861,1746000.0
2009-01-12 09:30:00,7.66,7.66,7.42,7.5,382400.0,6.2076,6.2076,6.0131,6.078,382400.0
2009-01-12 10:00:00,7.5,7.55,7.49,7.54,493200.0,6.078,6.1185,6.0698,6.1104,493200.0
2009-01-12 10:30:00,7.54,7.56,7.52,7.53,375600.0,6.1104,6.1266,6.0942,6.1023,375600.0
2009-01-12 11:00:00,7.53,7.55,7.51,7.52,386800.0,6.1023,6.1185,6.0861,6.0942,386800.0
2009-01-12 11:30:00,7.52,7.54,7.48,7.5,381600.0,6.0942,6.1104,6.0617,6.078,381600.0
2009-01-12 12:00:00,7.5,7.52,7.49,7.51,326400.0,6.078,6.0942,6.0698,6.0861,326400.0
2009-01-12 12:30:00,7.51,7.51,7.48,7.49,296400.0,6.0861,6.0861,6.0617,6.0698,296400.0
2009-01-12 13:00:00,7.48,7.51,7.48,7.49,293200.0,6.0617,6.0861,6.0617,6.0698,293200.0
2009-01-12 13:30:00,7.49,7.54,7.48,7.5,467200.0,6.0698,6.1104,6.0617,6.078,467200.0
2009-01-12 14:00:00,7.49,7.5,7.45,7.49,387200.0,6.0698,6.078,6.0374,6.0698,387200.0
2009-01-12 14:30:00,7.49,7.49,7.37,7.38,1065200.0,6.0698,6.0698,5.9726,5.9807,1065200.0
2009-01-12 15:00:00,7.38,7.39,7.32,7.36,1236400.0,5.9807,5.9888,5.9321,5.9645,1236400.0
2009-01-12 15:30:00,7.36,7.4,7.34,7.38,2478800.0,5.9645,5.9969,5.9483,5.9807,2478800.0
2009-01-13 09:30:00,7.34,7.54,7.31,7.45,738400.0,5.9483,6.1104,5.924,6.0374,738400.0
2009-01-13 10:00:00,7.45,7.54,7.45,7.49,596800.0,6.0374,6.1104,6.0374,6.0698,596800.0
2009-01-13 10:30:00,7.49,7.5,7.46,7.49,581600.0,6.0698,6.078,6.0455,6.0698,581600.0
2009-01-13 11:00:00,7.49,7.5,7.45,7.49,683600.0,6.0698,6.078,6.0374,6.0698,683600.0
2009-01-13 11:30:00,7.48,7.5,7.46,7.49,659600.0,6.0617,6.078,6.0455,6.0698,659600.0
2009-01-13 12:00:00,7.49,7.49,7.47,7.49,431600.0,6.0698,6.0698,6.0536,6.0698,431600.0
2009-01-13 12:30:00,7.49,7.49,7.46,7.46,540000.0,6.0698,6.0698,6.0455,6.0455,540000.0
2009-01-13 13:00:00,7.46,7.47,7.37,7.41,291200.0,6.0455,6.0536,5.9726,6.005,291200.0
2009-01-13 13:30:00,7.41,7.42,7.36,7.37,328000.0,6.005,6.0131,5.9645,5.9726,328000.0
2009-01-13 14:00:00,7.37,7.43,7.35,7.36,332400.0,5.9726,6.0212,5.9564,5.9645,332400.0
2009-01-13 14:30:00,7.35,7.48,7.35,7.4,727200.0,5.9564,6.0617,5.9564,5.9969,727200.0
2009-01-13 15:00:00,7.4,7.45,7.35,7.43,539600.0,5.9969,6.0374,5.9564,6.0212,539600.0
2009-01-13 15:30:00,7.44,7.48,7.39,7.41,1108800.0,6.0293,6.0617,5.9888,6.005,1108800.0
2009-01-14 09:30:00,7.4,7.41,7.26,7.34,490800.0,5.9969,6.005,5.8835,5.9483,490800.0
2009-01-14 10:00:00,7.34,7.38,7.32,7.36,575200.0,5.9483,5.9807,5.9321,5.9645,575200.0
2009-01-14 10:30:00,7.36,7.41,7.34,7.4,482000.0,5.9645,6.005,5.9483,5.9969,482000.0
2009-01-14 11:00:00,7.41,7.41,7.36,7.37,618000.0,6.005,6.005,5.9645,5.9726,618000.0
2009-01-14 11:30:00,7.36,7.38,7.36,7.38,428400.0,5.9645,5.9807,5.9645,5.9807,428400.0
2009-01-14 12:00:00,7.37,7.38,7.36,7.37,815600.0,5.9726,5.9807,5.9645,5.9726,815600.0
2009-01-14 12:30:00,7.37,7.4,7.35,7.38,863600.0,5.9726,5.9969,5.9564,5.9807,863600.0
2009-01-14 13:00:00,7.38,7.4,7.36,7.37,463600.0,5.9807,5.9969,5.9645,5.9726,463600.0
2009-01-14 13:30:00,7.37,7.38,7.35,7.37,501200.0,5.9726,5.9807,5.9564,5.9726,501200.0
2009-01-14 14:00:00,7.37,7.4,7.35,7.38,1050000.0,5.9726,5.9969,5.9564,5.9807,1050000.0
2009-01-14 14:30:00,7.37,7.47,7.37,7.37,1706400.0,5.9726,6.0536,5.9726,5.9726,1706400.0
2009-01-14 15:00:00,7.37,7.38,7.33,7.34,760400.0,5.9726,5.9807,5.9402,5.9483,760400.0
2009-01-14 15:30:00,7.34,7.38,7.3,7.32,1658000.0,5.9483,5.9807,5.9159,5.9321,1658000.0
2009-01-15 09:30:00,7.29,7.46,7.26,7.46,853600.0,5.9078,6.0455,5.8835,6.0455,853600.0
2009-01-15 10:00:00,7.46,7.55,7.34,7.35,802000.0,6.0455,6.1185,5.9483,5.9564,802000.0
2009-01-15 10:30:00,7.35,7.44,7.33,7.41,390400.0,5.9564,6.0293,5.9402,6.005,390400.0
2009-01-15 11:00:00,7.41,7.46,7.4,7.43,305200.0,6.005,6.0455,5.9969,6.0212,305200.0
2009-01-15 11:30:00,7.43,7.46,7.41,7.45,255600.0,6.0212,6.0455,6.005,6.0374,255600.0
2009-01-15 12:00:00,7.45,7.5,7.45,7.46,318800.0,6.0374,6.078,6.0374,6.0455,318800.0
2009-01-15 12:30:00,7.46,7.49,7.41,7.46,252800.0,6.0455,6.0698,6.005,6.0455,252800.0
2009-01-15 13:00:00,7.47,7.54,7.44,7.54,347600.0,6.0536,6.1104,6.0293,6.1104,347600.0
2009-01-15 13:30:00,7.55,7.68,7.54,7.67,608000.0,6.1185,6.2238,6.1104,6.2157,608000.0
2009-01-15 14:00:00,7.67,7.76,7.63,7.74,691200.0,6.2157,6.2887,6.1833,6.2724,691200.0
2009-01-15 14:30:00,7.74,7.79,7.66,7.66,1027600.0,6.2724,6.313,6.2076,6.2076,1027600.0
2009-01-15 15:00:00,7.67,7.73,7.61,7.66,666800.0,6.2157,6.2643,6.1671,6.2076,666800.0
2009-01-15 15:30:00,7.66,7.66,7.53,7.63,1295600.0,6.2076,6.2076,6.1023,6.1833,1295600.0
2009-01-16 09:30:00,7.75,7.78,7.6,7.68,1030400.0,6.2805,6.3049,6.159,6.2238,1030400.0
2009-01-16 10:00:00,7.67,7.73,7.67,7.7,922000.0,6.2157,6.2643,6.2157,6.24,922000.0
2009-01-16 10:30:00,7.69,7.77,7.68,7.75,595600.0,6.2319,6.2968,6.2238,6.2805,595600.0
2009-01-16 11:00:00,7.75,7.76,7.72,7.73,722400.0,6.2805,6.2887,6.2562,6.2643,722400.0
2009-01-16 11:30:00,7.73,7.73,7.62,7.65,806400.0,6.2643,6.2643,6.1752,6.1995,806400.0
2009-01-16 12:00:00,7.65,7.65,7.51,7.53,797600.0,6.1995,6.1995,6.0861,6.1023,797600.0
2009-01-16 12:30:00,7.53,7.62,7.51,7.61,421600.0,6.1023,6.1752,6.0861,6.1671,421600.0
2009-01-16 13:00:00,7.61,7.64,7.55,7.59,321600.0,6.1671,6.1914,6.1185,6.1509,321600.0
2009-01-16 13:30:00,7.6,7.68,7.58,7.67,480800.0,6.159,6.2238,6.1428,6.2157,480800.0
2009-01-16 14:00:00,7.68,7.72,7.64,7.65,743600.0,6.2238,6.2562,6.1914,6.1995,743600.0
2009-01-16 14:30:00,7.65,7.73,7.62,7.73,803200.0,6.1995,6.2643,6.1752,6.2643,803200.0
2009-01-16 15:00:00,7.73,7.78,7.65,7.71,722800.0,6.2643,6.3049,6.1995,6.2481,722800.0
2009-01-16 15:30:00,7.7,7.78,7.69,7.71,1018400.0,6.24,6.3049,6.2319,6.2481,1018400.0
2009-01-20 09:30:00,7.54,7.69,7.5,7.52,608400.0,6.1104,6.2319,6.078,6.0942,608400.0
2009-01-20 10:00:00,7.52,7.59,7.47,7.59,447600.0,6.0942,6.1509,6.0536,6.1509,447600.0
2009-01-20 10:30:00,7.59,7.59,7.5,7.52,294400.0,6.1509,6.1509,6.078,6.0942,294400.0
2009-01-20 11:00:00,7.52,7.55,7.46,7.46,467600.0,6.0942,6.1185,6.0455,6.0455,467600.0
2009-01-20 11:30:00,7.47,7.55,7.46,7.51,349600.0,6.0536,6.1185,6.0455,6.0861,349600.0
2009-01-20 12:00:00,7.51,7.58,7.48,7.5,474400.0,6.0861,6.1428,6.0617,6.078,474400.0
2009-01-20 12:30:00,7.49,7.59,7.49,7.51,376800.0,6.0698,6.1509,6.0698,6.0861,376800.0
2009-01-20 13:00:00,7.51,7.56,7.46,7.49,398000.0,6.0861,6.1266,6.0455,6.0698,398000.0
2009-01-20 13:30:00,7.49,7.5,7.43,7.45,394000.0,6.0698,6.078,6.0212,6.0374,394000.0
2009-01-20 14:00:00,7.45,7.48,7.4,7.47,461200.0,6.0374,6.0617,5.9969,6.0536,461200.0
2009-01-20 14:30:00,7.46,7.49,7.4,7.44,581600.0,6.0455,6.0698,5.9969,6.0293,581600.0
2009-01-20 15:00:00,7.44,7.46,7.36,7.45,760400.0,6.0293,6.0455,5.9645,6.0374,760400.0
2009-01-20 15:30:00,7.45,7.52,7.37,7.4,1396000.0,6.0374,6.0942,5.9726,5.9969,1396000.0
2009-01-21 09:30:00,7.33,7.6,7.33,7.54,1101200.0,5.9402,6.159,5.9402,6.1104,1101200.0
2009-01-21 10:00:00,7.54,7.58,7.51,7.54,857600.0,6.1104,6.1428,6.0861,6.1104,857600.0
2009-01-21 10:30:00,7.54,7.58,7.46,7.46,878000.0,6.1104,6.1428,6.0455,6.0455,878000.0
2009-01-21 11:00:00,7.46,7.53,7.46,7.51,971200.0,6.0455,6.1023,6.0455,6.0861,971200.0
2009-01-21 11:30:00,7.51,7.57,7.51,7.54,1042000.0,6.0861,6.1347,6.0861,6.1104,1042000.0
2009-01-21 12:00:00,7.55,7.58,7.53,7.54,753600.0,6.1185,6.1428,6.1023,6.1104,753600.0
2009-01-21 12:30:00,7.54,7.57,7.51,7.56,512400.0,6.1104,6.1347,6.0861,6.1266,512400.0
2009-01-21 13:00:00,7.55,7.57,7.51,7.52,390000.0,6.1185,6.1347,6.0861,6.0942,390000.0
2009-01-21 13:30:00,7.52,7.59,7.51,7.58,351600.0,6.0942,6.1509,6.0861,6.1428,351600.0
2009-01-21 14:00:00,7.58,7.62,7.55,7.6,444800.0,6.1428,6.1752,6.1185,6.159,444800.0
2009-01-21 14:30:00,7.6,7.67,7.6,7.66,445200.0,6.159,6.2157,6.159,6.2076,445200.0
2009-01-21 15:00:00,7.67,7.75,7.64,7.73,1262800.0,6.2157,6.2805,6.1914,6.2643,1262800.0
2009-01-21 15:30:00,7.73,7.78,7.69,7.76,2044800.0,6.2643,6.3049,6.2319,6.2887,2044800.0
2009-01-22 09:30:00,7.64,7.71,7.57,7.68,613200.0,6.1914,6.2481,6.1347,6.2238,613200.0
2009-01-22 10:00:00,7.68,7.72,7.64,7.67,570400.0,6.2238,6.2562,6.1914,6.2157,570400.0
2009-01-22 10:30:00,7.66,7.66,7.59,7.63,538000.0,6.2076,6.2076,6.1509,6.1833,538000.0
2009-01-22 11:00:00,7.63,7.67,7.61,7.61,825600.0,6.1833,6.2157,6.1671,6.1671,825600.0
2009-01-22 11:30:00,7.61,7.64,7.56,7.59,819200.0,6.1671,6.1914,6.1266,6.1509,819200.0
2009-01-22 12:00:00,7.59,7.65,7.56,7.65,525600.0,6.1509,6.1995,6.1266,6.1995,525600.0
2009-01-22 12:30:00,7.65,7.68,7.62,7.63,379600.0,6.1995,6.2238,6.1752,6.1833,379600.0
2009-01-22 13:00:00,7.63,7.69,7.63,7.66,330000.0,6.1833,6.2319,6.1833,6.2076,330000.0
2009-01-22 13:30:00,7.66,7.8,7.64,7.8,538800.0,6.2076,6.3211,6.1914,6.3211,538800.0
2009-01-22 14:00:00,7.8,7.95,7.76,7.87,666800.0,6.3211,6.4426,6.2887,6.3778,666800.0
2009-01-22 14:30:00,7.86,7.86,7.74,7.81,865600.0,6.3697,6.3697,6.2724,6.3292,865600.0
2009-01-22 15:00:00,7.81,7.82,7.71,7.81,1279600.0,6.3292,6.3373,6.2481,6.3292,1279600.0
2009-01-22 15:30:00,7.82,7.88,7.76,7.82,1498000.0,6.3373,6.3859,6.2887,6.3373,1498000.0
2009-01-23 09:30:00,7.7,7.79,7.67,7.75,646800.0,6.24,6.313,6.2157,6.2805,646800.0
2009-01-23 10:00:00,7.75,7.78,7.73,7.77,770000.0,6.2805,6.3049,6.2643,6.2968,770000.0
2009-01-23 10:30:00,7.77,7.77,7.72,7.75,618000.0,6.2968,6.2968,6.2562,6.2805,618000.0
2009-01-23 11:00:00,7.75,7.85,7.75,7.79,662800.0,6.2805,6.3616,6.2805,6.313,662800.0
2009-01-23 11:30:00,7.8,7.81,7.72,7.73,625200.0,6.3211,6.3292,6.2562,6.2643,625200.0
2009-01-23 12:00:00,7.73,7.79,7.72,7.79,367600.0,6.2643,6.313,6.2562,6.313,367600.0
2009-01-23 12:30:00,7.79,7.81,7.71,7.74,390800.0,6.313,6.3292,6.2481,6.2724,390800.0
2009-01-23 13:00:00,7.74,7.82,7.69,7.78,738800.0,6.2724,6.3373,6.2319,6.3049,738800.0
2009-01-23 13:30:00,7.78,7.89,7.78,7.89,385600.0,6.3049,6.394,6.3049,6.394,385600.0
2009-01-23 14:00:00,7.9,7.92,7.84,7.85,424800.0,6.4021,6.4183,6.3535,6.3616,424800.0
2009-01-23 14:30:00,7.85,7.86,7.72,7.77,632400.0,6.3616,6.3697,6.2562,6.2968,632400.0
2009-01-23 15:00:00,7.77,7.82,7.72,7.76,616400.0,6.2968,6.3373,6.2562,6.2887,616400.0
2009-01-23 15:30:00,7.76,7.83,7.74,7.8,957200.0,6.2887,6.3454,6.2724,6.3211,957200.0
2009-01-26 09:30:00,7.82,7.96,7.77,7.87,980800.0,6.3373,6.4507,6.2968,6.3778,980800.0
2009-01-26 10:00:00,7.87,7.99,7.87,7.94,903200.0,6.3778,6.475,6.3778,6.4345,903200.0
2009-01-26 10:30:00,7.94,7.99,7.92,7.97,580800.0,6.4345,6.475,6.4183,6.4588,580800.0
2009-01-26 11:00:00,7.96,7.98,7.91,7.92,514000.0,6.4507,6.4669,6.4102,6.4183,514000.0
2009-01-26 11:30:00,7.93,7.95,7.86,7.88,381600.0,6.4264,6.4426,6.3697,6.3859,381600.0
2009-01-26 12:00:00,7.88,7.94,7.84,7.91,380400.0,6.3859,6.4345,6.3535,6.4102,380400.0
2009-01-26 12:30:00,7.91,7.97,7.88,7.92,309200.0,6.4102,6.4588,6.3859,6.4183,309200.0
2009-01-26 13:00:00,7.92,7.95,7.87,7.88,375600.0,6.4183,6.4426,6.3778,6.3859,375600.0
2009-01-26 13:30:00,7.88,7.92,7.83,7.88,731600.0,6.3859,6.4183,6.3454,6.3859,731600.0
2009-01-26 14:00:00,7.87,7.87,7.76,7.81,531200.0,6.3778,6.3778,6.2887,6.3292,531200.0
2009-01-26 14:30:00,7.81,7.9,7.79,7.9,488800.0,6.3292,6.4021,6.313,6.4021,488800.0
2009-01-26 15:00:00,7.89,7.96,7.87,7.93,686400.0,6.394,6.4507,6.3778,6.4264,686400.0
2009-01-26 15:30:00,7.93,7.96,7.87,7.9,1694800.0,6.4264,6.4507,6.3778,6.4021,1694800.0
2009-01-27 09:30:00,7.77,7.98,7.77,7.93,325200.0,6.2968,6.4669,6.2968,6.4264,325200.0
2009-01-27 10:00:00,7.93,7.93,7.75,7.76,858000.0,6.4264,6.4264,6.2805,6.2887,858000.0
2009-01-27 10:30:00,7.77,7.8,7.73,7.78,470400.0,6.2968,6.3211,6.2643,6.3049,470400.0
2009-01-27 11:00:00,7.78,7.83,7.77,7.81,304000.0,6.3049,6.3454,6.2968,6.3292,304000.0
2009-01-27 11:30:00,7.82,7.83,7.75,7.78,333200.0,6.3373,6.3454,6.2805,6.3049,333200.0
2009-01-27 12:00:00,7.78,7.87,7.75,7.86,337600.0,6.3049,6.3778,6.2805,6.3697,337600.0
2009-01-27 12:30:00,7.85,7.86,7.82,7.82,190800.0,6.3616,6.3697,6.3373,6.3373,190800.0
2009-01-27 13:00:00,7.82,7.83,7.75,7.76,400800.0,6.3373,6.3454,6.2805,6.2887,400800.0
2009-01-27 13:30:00,7.77,7.79,7.73,7.76,502800.0,6.2968,6.313,6.2643,6.2887,502800.0
2009-01-27 14:00:00,7.75,7.79,7.74,7.74,559600.0,6.2805,6.313,6.2724,6.2724,559600.0
2009-01-27 14:30:00,7.75,7.8,7.73,7.77,630400.0,6.2805,6.3211,6.2643,6.2968,630400.0
2009-01-27 15:00:00,7.77,7.8,7.74,7.79,974400.0,6.2968,6.3211,6.2724,6.313,974400.0
2009-01-27 15:30:00,7.78,7.79,7.74,7.74,1151200.0,6.3049,6.313,6.2724,6.2724,1151200.0
2009-01-28 09:30:00,7.81,7.93,7.79,7.8,596800.0,6.3292,6.4264,6.313,6.3211,596800.0
2009-01-28 10:00:00,7.8,7.83,7.75,7.76,1335200.0,6.3211,6.3454,6.2805,6.2887,1335200.0
2009-01-28 10:30:00,7.76,7.8,7.75,7.75,801200.0,6.2887,6.3211,6.2805,6.2805,801200.0
2009-01-28 11:00:00,7.75,7.76,7.72,7.75,1108400.0,6.2805,6.2887,6.2562,6.2805,1108400.0
2009-01-28 11:30:00,7.75,7.75,7.71,7.73,918800.0,6.2805,6.2805,6.2481,6.2643,918800.0
2009-01-28 12:00:00,7.74,7.75,7.72,7.74,406000.0,6.2724,6.2805,6.2562,6.2724,406000.0
2009-01-28 12:30:00,7.74,7.75,7.73,7.74,515200.0,6.2724,6.2805,6.2643,6.2724,515200.0
2009-01-28 13:00:00,7.74,7.77,7.72,7.76,883200.0,6.2724,6.2968,6.2562,6.2887,883200.0
2009-01-28 13:30:00,7.76,7.79,7.75,7.76,808400.0,6.2887,6.313,6.2805,6.2887,808400.0
2009-01-28 14:00:00,7.77,7.8,7.73,7.78,816400.0,6.2968,6.3211,6.2643,6.3049,816400.0
2009-01-28 14:30:00,7.78,7.78,7.71,7.74,1069600.0,6.3049,6.3049,6.2481,6.2724,1069600.0
2009-01-28 15:00:00,7.74,7.75,7.66,7.7,1323200.0,6.2724,6.2805,6.2076,6.24,1323200.0
2009-01-28 15:30:00,7.7,7.75,7.67,7.75,1825200.0,6.24,6.2805,6.2157,6.2805,1825200.0
2009-01-29 09:30:00,7.71,7.75,7.64,7.69,654800.0,6.2481,6.2805,6.1914,6.2319,654800.0
2009-01-29 10:00:00,7.68,7.69,7.63,7.67,730000.0,6.2238,6.2319,6.1833,6.2157,730000.0
2009-01-29 10:30:00,7.67,7.7,7.65,7.7,562000.0,6.2157,6.24,6.1995,6.24,562000.0
2009-01-29 11:00:00,7.7,7.71,7.67,7.67,306400.0,6.24,6.2481,6.2157,6.2157,306400.0
2009-01-29 11:30:00,7.66,7.68,7.63,7.63,320000.0,6.2076,6.2238,6.1833,6.1833,320000.0
2009-01-29 12:00:00,7.63,7.65,7.6,7.64,338800.0,6.1833,6.1995,6.159,6.1914,338800.0
2009-01-29 12:30:00,7.64,7.64,7.51,7.52,377600.0,6.1914,6.1914,6.0861,6.0942,377600.0
2009-01-29 13:00:00,7.52,7.55,7.48,7.52,842800.0,6.0942,6.1185,6.0617,6.0942,842800.0
2009-01-29 13:30:00,7.53,7.58,7.52,7.55,705200.0,6.1023,6.1428,6.0942,6.1185,705200.0
2009-01-29 14:00:00,7.55,7.59,7.53,7.59,454400.0,6.1185,6.1509,6.1023,6.1509,454400.0
2009-01-29 14:30:00,7.59,7.6,7.56,7.56,467200.0,6.1509,6.159,6.1266,6.1266,467200.0
2009-01-29 15:00:00,7.56,7.6,7.55,7.55,613600.0,6.1266,6.159,6.1185,6.1185,613600.0
2009-01-29 15:30:00,7.55,7.57,7.52,7.53,2129200.0,6.1185,6.1347,6.0942,6.1023,2129200.0
2009-01-30 09:30:00,7.59,7.59,7.47,7.47,606800.0,6.1509,6.1509,6.0536,6.0536,606800.0
2009-01-30 10:00:00,7.46,7.54,7.46,7.5,918800.0,6.0455,6.1104,6.0455,6.078,918800.0
2009-01-30 10:30:00,7.5,7.51,7.41,7.43,738800.0,6.078,6.0861,6.005,6.0212,738800.0
2009-01-30 11:00:00,7.43,7.45,7.32,7.35,409200.0,6.0212,6.0374,5.9321,5.9564,409200.0
2009-01-30 11:30:00,7.35,7.4,7.32,7.38,517200.0,5.9564,5.9969,5.9321,5.9807,517200.0
2009-01-30 12:00:00,7.38,7.45,7.36,7.44,683200.0,5.9807,6.0374,5.9645,6.0293,683200.0
2009-01-30 12:30:00,7.44,7.49,7.41,7.48,394000.0,6.0293,6.0698,6.005,6.0617,394000.0
2009-01-30 13:00:00,7.48,7.51,7.43,7.45,656000.0,6.0617,6.0861,6.0212,6.0374,656000.0
2009-01-30 13:30:00,7.45,7.48,7.41,7.44,1203600.0,6.0374,6.0617,6.005,6.0293,1203600.0
2009-01-30 14:00:00,7.43,7.51,7.39,7.46,787200.0,6.0212,6.0861,5.9888,6.0455,787200.0
2009-01-30 14:30:00,7.47,7.47,7.42,7.44,836400.0,6.0536,6.0536,6.0131,6.0293,836400.0
2009-01-30 15:00:00,7.44,7.46,7.3,7.3,1639200.0,6.0293,6.0455,5.9159,5.9159,1639200.0
2009-01-30 15:30:00,7.3,7.37,7.26,7.36,2768800.0,5.9159,5.9726,5.8835,5.9645,2768800.0
2009-02-02 09:30:00,7.36,7.51,7.27,7.44,1127200.0,5.9645,6.0861,5.8916,6.0293,1127200.0
2009-02-02 10:00:00,7.44,7.45,7.4,7.41,1285200.0,6.0293,6.0374,5.9969,6.005,1285200.0
2009-02-02 10:30:00,7.41,7.42,7.37,7.38,322800.0,6.005,6.0131,5.9726,5.9807,322800.0
2009-02-02 11:00:00,7.38,7.38,7.33,7.34,360000.0,5.9807,5.9807,5.9402,5.9483,360000.0
2009-02-02 11:30:00,7.34,7.37,7.33,7.34,568400.0,5.9483,5.9726,5.9402,5.9483,568400.0
2009-02-02 12:00:00,7.34,7.37,7.29,7.31,665600.0,5.9483,5.9726,5.9078,5.924,665600.0
2009-02-02 12:30:00,7.31,7.35,7.29,7.29,702400.0,5.924,5.9564,5.9078,5.9078,702400.0
2009-02-02 13:00:00,7.29,7.3,7.15,7.18,1014400.0,5.9078,5.9159,5.7943,5.8186,1014400.0
2009-02-02 13:30:00,7.19,7.25,7.17,7.2,1028400.0,5.8267,5.8754,5.8105,5.8348,1028400.0
2009-02-02 14:00:00,7.2,7.22,7.17,7.2,804400.0,5.8348,5.851,5.8105,5.8348,804400.0
2009-02-02 14:30:00,7.2,7.29,7.17,7.19,644400.0,5.8348,5.9078,5.8105,5.8267,644400.0
2009-02-02 15:00:00,7.19,7.32,7.18,7.32,785600.0,5.8267,5.9321,5.8186,5.9321,785600.0
2009-02-02 15:30:00,7.32,7.36,7.3,7.31,1287200.0,5.9321,5.9645,5.9159,5.924,1287200.0
2009-02-03 09:30:00,7.32,7.44,7.24,7.26,901600.0,5.9321,6.0293,5.8672,5.8835,901600.0
2009-02-03 10:00:00,7.26,7.29,7.22,7.29,776800.0,5.8835,5.9078,5.851,5.9078,776800.0
2009-02-03 10:30:00,7.29,7.36,7.27,7.34,331200.0,5.9078,5.9645,5.8916,5.9483,331200.0
2009-02-03 11:00:00,7.34,7.4,7.34,7.36,401200.0,5.9483,5.9969,5.9483,5.9645,401200.0
2009-02-03 11:30:00,7.36,7.37,7.3,7.32,263200.0,5.9645,5.9726,5.9159,5.9321,263200.0
2009-02-03 12:00:00,7.32,7.34,7.26,7.26,674400.0,5.9321,5.9483,5.8835,5.8835,674400.0
2009-02-03 12:30:00,7.26,7.29,7.25,7.25,419200.0,5.8835,5.9078,5.8754,5.8754,419200.0
2009-02-03 13:00:00,7.25,7.28,7.23,7.25,302400.0,5.8754,5.8997,5.8591,5.8754,302400.0
2009-02-03 13:30:00,7.25,7.31,7.25,7.29,291600.0,5.8754,5.924,5.8754,5.9078,291600.0
2009-02-03 14:00:00,7.29,7.41,7.29,7.37,466400.0,5.9078,6.005,5.9078,5.9726,466400.0
2009-02-03 14:30:00,7.37,7.42,7.34,7.36,768800.0,5.9726,6.0131,5.9483,5.9645,768800.0
2009-02-03 15:00:00,7.36,7.45,7.36,7.42,827600.0,5.9645,6.0374,5.9645,6.0131,827600.0
2009-02-03 15:30:00,7.42,7.43,7.34,7.37,2299200.0,6.0131,6.0212,5.9483,5.9726,2299200.0
2009-02-04 09:30:00,7.28,7.43,7.07,7.22,1146800.0,5.8997,6.0212,5.7295,5.851,1146800.0
2009-02-04 10:00:00,7.22,7.34,7.22,7.3,918400.0,5.851,5.9483,5.851,5.9159,918400.0
2009-02-04 10:30:00,7.3,7.33,7.27,7.32,777200.0,5.9159,5.9402,5.8916,5.9321,777200.0
2009-02-04 11:00:00,7.32,7.34,7.26,7.26,506000.0,5.9321,5.9483,5.8835,5.8835,506000.0
2009-02-04 11:30:00,7.27,7.27,7.21,7.23,480000.0,5.8916,5.8916,5.8429,5.8591,480000.0
2009-02-04 12:00:00,7.23,7.24,7.17,7.18,460800.0,5.8591,5.8672,5.8105,5.8186,460800.0
2009-02-04 12:30:00,7.18,7.21,7.18,7.19,242400.0,5.8186,5.8429,5.8186,5.8267,242400.0
2009-02-04 13:00:00,7.19,7.19,7.13,7.19,427200.0,5.8267,5.8267,5.7781,5.8267,427200.0
2009-02-04 13:30:00,7.18,7.19,7.08,7.14,634000.0,5.8186,5.8267,5.7376,5.7862,634000.0
2009-02-04 14:00:00,7.14,7.14,7.07,7.08,519200.0,5.7862,5.7862,5.7295,5.7376,519200.0
2009-02-04 14:30:00,7.08,7.11,7.02,7.07,1562000.0,5.7376,5.7619,5.689,5.7295,1562000.0
2009-02-04 15:00:00,7.06,7.1,7.04,7.04,1380400.0,5.7214,5.7538,5.7052,5.7052,1380400.0
2009-02-04 15:30:00,7.05,7.09,7.03,7.05,2042400.0,5.7133,5.7457,5.6971,5.7133,2042400.0
2009-02-05 09:30:00,7.13,7.61,7.13,7.41,4475200.0,5.7781,6.1671,5.7781,6.005,4475200.0
2009-02-05 10:00:00,7.42,7.52,7.36,7.5,2531600.0,6.0131,6.0942,5.9645,6.078,2531600.0
2009-02-05 10:30:00,7.5,7.58,7.49,7.55,1902800.0,6.078,6.1428,6.0698,6.1185,1902800.0
2009-02-05 11:00:00,7.55,7.64,7.55,7.62,1688400.0,6.1185,6.1914,6.1185,6.1752,1688400.0
2009-02-05 11:30:00,7.62,7.68,7.62,7.68,786000.0,6.1752,6.2238,6.1752,6.2238,786000.0
2009-02-05 12:00:00,7.68,7.72,7.64,7.65,815600.0,6.2238,6.2562,6.1914,6.1995,815600.0
2009-02-05 12:30:00,7.65,7.68,7.63,7.67,598400.0,6.1995,6.2238,6.1833,6.2157,598400.0
2009-02-05 13:00:00,7.67,7.71,7.64,7.68,556400.0,6.2157,6.2481,6.1914,6.2238,556400.0
2009-02-05 13:30:00,7.68,7.7,7.65,7.65,677200.0,6.2238,6.24,6.1995,6.1995,677200.0
2009-02-05 14:00:00,7.65,7.7,7.6,7.64,916800.0,6.1995,6.24,6.159,6.1914,916800.0
2009-02-05 14:30:00,7.64,7.65,7.54,7.56,941600.0,6.1914,6.1995,6.1104,6.1266,941600.0
2009-02-05 15:00:00,7.56,7.67,7.52,7.65,1135200.0,6.1266,6.2157,6.0942,6.1995,1135200.0
2009-02-05 15:30:00,7.66,7.67,7.58,7.66,2989600.0,6.2076,6.2157,6.1428,6.2076,2989600.0
2009-02-06 09:30:00,7.64,7.92,7.58,7.88,943200.0,6.1914,6.4183,6.1428,6.3859,943200.0
2009-02-06 10:00:00,7.88,8.0,7.88,7.99,1218400.0,6.3859,6.4831,6.3859,6.475,1218400.0
2009-02-06 10:30:00,7.99,8.04,7.96,8.0,654800.0,6.475,6.5156,6.4507,6.4831,654800.0
2009-02-06 11:00:00,8.0,8.02,7.98,8.01,1120000.0,6.4831,6.4994,6.4669,6.4913,1120000.0
2009-02-06 11:30:00,8.01,8.06,8.01,8.04,759600.0,6.4913,6.5318,6.4913,6.5156,759600.0
2009-02-06 12:00:00,8.04,8.09,8.01,8.06,769200.0,6.5156,6.5561,6.4913,6.5318,769200.0
2009-02-06 12:30:00,8.07,8.12,8.07,8.09,552800.0,6.5399,6.5804,6.5399,6.5561,552800.0
2009-02-06 13:00:00,8.09,8.18,8.09,8.18,794000.0,6.5561,6.629,6.5561,6.629,794000.0
2009-02-06 13:30:00,8.17,8.22,8.16,8.2,1092800.0,6.6209,6.6614,6.6128,6.6452,1092800.0
2009-02-06 14:00:00,8.19,8.2,8.13,8.15,1179200.0,6.6371,6.6452,6.5885,6.6047,1179200.0
2009-02-06 14:30:00,8.15,8.19,8.11,8.13,943600.0,6.6047,6.6371,6.5723,6.5885,943600.0
2009-02-06 15:00:00,8.13,8.13,8.05,8.1,1884000.0,6.5885,6.5885,6.5237,6.5642,1884000.0
2009-02-06 15:30:00,8.1,8.15,8.1,8.14,2642000.0,6.5642,6.6047,6.5642,6.5966,2642000.0
2009-02-09 09:30:00,8.15,8.17,8.03,8.04,812400.0,6.6047,6.6209,6.5075,6.5156,812400.0
2009-02-09 10:00:00,8.03,8.04,7.95,8.01,648000.0,6.5075,6.5156,6.4426,6.4913,648000.0
2009-02-09 10:30:00,8.02,8.13,8.01,8.12,571600.0,6.4994,6.5885,6.4913,6.5804,571600.0
2009-02-09 11:00:00,8.12,8.16,8.1,8.14,1146000.0,6.5804,6.6128,6.5642,6.5966,1146000.0
2009-02-09 11:30:00,8.14,8.15,8.09,8.13,490800.0,6.5966,6.6047,6.5561,6.5885,490800.0
2009-02-09 12:00:00,8.13,8.17,8.09,8.14,324000.0,6.5885,6.6209,6.5561,6.5966,324000.0
2009-02-09 12:30:00,8.15,8.19,8.13,8.18,223200.0,6.6047,6.6371,6.5885,6.629,223200.0
2009-02-09 13:00:00,8.18,8.19,8.14,8.15,354800.0,6.629,6.6371,6.5966,6.6047,354800.0
2009-02-09 13:30:00,8.15,8.16,8.09,8.12,378400.0,6.6047,6.6128,6.5561,6.5804,378400.0
2009-02-09 14:00:00,8.11,8.13,8.04,8.05,445600.0,6.5723,6.5885,6.5156,6.5237,445600.0
2009-02-09 14:30:00,8.05,8.09,8.04,8.09,888800.0,6.5237,6.5561,6.5156,6.5561,888800.0
2009-02-09 15:00:00,8.09,8.12,8.06,8.1,860400.0,6.5561,6.5804,6.5318,6.5642,860400.0
2009-02-09 15:30:00,8.1,8.12,8.06,8.07,1120400.0,6.5642,6.5804,6.5318,6.5399,1120400.0
2009-02-10 09:30:00,7.99,8.17,7.97,8.13,500000.0,6.475,6.6209,6.4588,6.5885,500000.0
2009-02-10 10:00:00,8.13,8.14,8.05,8.05,942400.0,6.5885,6.5966,6.5237,6.5237,942400.0
2009-02-10 10:30:00,8.05,8.09,8.04,8.08,377600.0,6.5237,6.5561,6.5156,6.548,377600.0
2009-02-10 11:00:00,8.08,8.11,7.97,8.03,1107200.0,6.548,6.5723,6.4588,6.5075,1107200.0
2009-02-10 11:30:00,8.02,8.03,7.87,7.94,638800.0,6.4994,6.5075,6.3778,6.4345,638800.0
2009-02-10 12:00:00,7.94,7.98,7.91,7.96,434000.0,6.4345,6.4669,6.4102,6.4507,434000.0
2009-02-10 12:30:00,7.96,7.96,7.91,7.93,498800.0,6.4507,6.4507,6.4102,6.4264,498800.0
2009-02-10 13:00:00,7.93,7.93,7.83,7.87,624000.0,6.4264,6.4264,6.3454,6.3778,624000.0
2009-02-10 13:30:00,7.87,7.9,7.85,7.88,436000.0,6.3778,6.4021,6.3616,6.3859,436000.0
2009-02-10 14:00:00,7.88,7.92,7.87,7.88,771600.0,6.3859,6.4183,6.3778,6.3859,771600.0
2009-02-10 14:30:00,7.88,7.93,7.85,7.87,766000.0,6.3859,6.4264,6.3616,6.3778,766000.0
2009-02-10 15:00:00,7.88,7.93,7.85,7.89,896400.0,6.3859,6.4264,6.3616,6.394,896400.0
2009-02-10 15:30:00,7.89,7.95,7.86,7.9,1562400.0,6.394,6.4426,6.3697,6.4021,1562400.0
2009-02-11 09:30:00,7.93,7.95,7.86,7.88,377600.0,6.4264,6.4426,6.3697,6.3859,377600.0
2009-02-11 10:00:00,7.88,7.92,7.85,7.85,519600.0,6.3859,6.4183,6.3616,6.3616,519600.0
2009-02-11 10:30:00,7.85,7.86,7.81,7.84,546000.0,6.3616,6.3697,6.3292,6.3535,546000.0
2009-02-11 11:00:00,7.83,7.85,7.81,7.83,568800.0,6.3454,6.3616,6.3292,6.3454,568800.0
2009-02-11 11:30:00,7.82,7.84,7.77,7.79,444800.0,6.3373,6.3535,6.2968,6.313,444800.0
2009-02-11 12:00:00,7.79,7.79,7.75,7.79,301600.0,6.313,6.313,6.2805,6.313,301600.0
2009-02-11 12:30:00,7.79,7.83,7.77,7.81,399600.0,6.313,6.3454,6.2968,6.3292,399600.0
2009-02-11 13:00:00,7.81,7.83,7.76,7.77,303600.0,6.3292,6.3454,6.2887,6.2968,303600.0
2009-02-11 13:30:00,7.77,7.77,7.69,7.7,354000.0,6.2968,6.2968,6.2319,6.24,354000.0
2009-02-11 14:00:00,7.71,7.76,7.68,7.75,507600.0,6.2481,6.2887,6.2238,6.2805,507600.0
2009-02-11 14:30:00,7.74,7.86,7.73,7.85,433600.0,6.2724,6.3697,6.2643,6.3616,433600.0
2009-02-11 15:00:00,7.85,7.88,7.8,7.82,1115600.0,6.3616,6.3859,6.3211,6.3373,1115600.0
2009-02-11 15:30:00,7.82,7.85,7.77,7.8,982000.0,6.3373,6.3616,6.2968,6.3211,982000.0
2009-02-12 09:30:00,7.68,7.74,7.63,7.67,383200.0,6.2238,6.2724,6.1833,6.2157,383200.0
2009-02-12 10:00:00,7.67,7.71,7.63,7.69,412800.0,6.2157,6.2481,6.1833,6.2319,412800.0
2009-02-12 10:30:00,7.69,7.74,7.67,7.74,556400.0,6.2319,6.2724,6.2157,6.2724,556400.0
2009-02-12 11:00:00,7.73,7.75,7.71,7.75,293200.0,6.2643,6.2805,6.2481,6.2805,293200.0
2009-02-12 11:30:00,7.74,7.8,7.73,7.78,246400.0,6.2724,6.3211,6.2643,6.3049,246400.0
2009-02-12 12:00:00,7.78,7.83,7.77,7.83,284800.0,6.3049,6.3454,6.2968,6.3454,284800.0
2009-02-12 12:30:00,7.82,7.85,7.82,7.83,449600.0,6.3373,6.3616,6.3373,6.3454,449600.0
2009-02-12 13:00:00,7.83,7.84,7.76,7.79,854400.0,6.3454,6.3535,6.2887,6.313,854400.0
2009-02-12 13:30:00,7.79,7.8,7.74,7.75,340800.0,6.313,6.3211,6.2724,6.2805,340800.0
2009-02-12 14:00:00,7.75,7.78,7.7,7.7,466800.0,6.2805,6.3049,6.24,6.24,466800.0
2009-02-12 14:30:00,7.7,7.74,7.65,7.68,570800.0,6.24,6.2724,6.1995,6.2238,570800.0
2009-02-12 15:00:00,7.68,7.85,7.65,7.85,833600.0,6.2238,6.3616,6.1995,6.3616,833600.0
2009-02-12 15:30:00,7.85,7.93,7.8,7.93,1362800.0,6.3616,6.4264,6.3211,6.4264,1362800.0
2009-02-13 09:30:00,7.92,7.96,7.84,7.9,534400.0,6.4183,6.4507,6.3535,6.4021,534400.0
2009-02-13 10:00:00,7.89,7.97,7.87,7.96,618800.0,6.394,6.4588,6.3778,6.4507,618800.0
2009-02-13 10:30:00,7.97,8.01,7.95,7.97,280800.0,6.4588,6.4913,6.4426,6.4588,280800.0
2009-02-13 11:00:00,7.97,7.97,7.9,7.91,206000.0,6.4588,6.4588,6.4021,6.4102,206000.0
2009-02-13 11:30:00,7.91,7.93,7.85,7.85,354000.0,6.4102,6.4264,6.3616,6.3616,354000.0
2009-02-13 12:00:00,7.84,7.86,7.79,7.81,506800.0,6.3535,6.3697,6.313,6.3292,506800.0
2009-02-13 12:30:00,7.81,7.81,7.73,7.75,277200.0,6.3292,6.3292,6.2643,6.2805,277200.0
2009-02-13 13:00:00,7.75,7.79,7.73,7.78,413600.0,6.2805,6.313,6.2643,6.3049,413600.0
2009-02-13 13:30:00,7.78,7.82,7.76,7.8,1142800.0,6.3049,6.3373,6.2887,6.3211,1142800.0
2009-02-13 14:00:00,7.8,7.82,7.75,7.76,583200.0,6.3211,6.3373,6.2805,6.2887,583200.0
2009-02-13 14:30:00,7.75,7.78,7.73,7.73,470800.0,6.2805,6.3049,6.2643,6.2643,470800.0
2009-02-13 15:00:00,7.74,7.76,7.7,7.74,728400.0,6.2724,6.2887,6.24,6.2724,728400.0
2009-02-13 15:30:00,7.75,7.75,7.68,7.69,1787200.0,6.2805,6.2805,6.2238,6.2319,1787200.0
2009-02-17 09:30:00,7.53,7.61,7.42,7.51,1088400.0,6.1023,6.1671,6.0131,6.0861,1088400.0
2009-02-17 10:00:00,7.51,7.56,7.49,7.53,472400.0,6.0861,6.1266,6.0698,6.1023,472400.0
2009-02-17 10:30:00,7.53,7.59,7.51,7.57,600800.0,6.1023,6.1509,6.0861,6.1347,600800.0
2009-02-17 11:00:00,7.58,7.61,7.54,7.6,556000.0,6.1428,6.1671,6.1104,6.159,556000.0
2009-02-17 11:30:00,7.61,7.61,7.53,7.56,500400.0,6.1671,6.1671,6.1023,6.1266,500400.0
2009-02-17 12:00:00,7.56,7.6,7.52,7.54,407200.0,6.1266,6.159,6.0942,6.1104,407200.0
2009-02-17 12:30:00,7.54,7.56,7.51,7.55,323200.0,6.1104,6.1266,6.0861,6.1185,323200.0
2009-02-17 13:00:00,7.55,7.55,7.52,7.54,286400.0,6.1185,6.1185,6.0942,6.1104,286400.0
2009-02-17 13:30:00,7.54,7.58,7.51,7.54,322400.0,6.1104,6.1428,6.0861,6.1104,322400.0
2009-02-17 14:00:00,7.54,7.59,7.53,7.54,330000.0,6.1104,6.1509,6.1023,6.1104,330000.0
2009-02-17 14:30:00,7.54,7.57,7.53,7.57,663600.0,6.1104,6.1347,6.1023,6.1347,663600.0
2009-02-17 15:00:00,7.57,7.6,7.54,7.58,816400.0,6.1347,6.159,6.1104,6.1428,816400.0
2009-02-17 15:30:00,7.58,7.7,7.56,7.58,2357600.0,6.1428,6.24,6.1266,6.1428,2357600.0
2009-02-18 09:30:00,7.66,7.67,7.54,7.54,398800.0,6.2303,6.2384,6.1327,6.1327,398800.0
2009-02-18 10:00:00,7.55,7.57,7.45,7.5,327200.0,6.1408,6.1571,6.0595,6.1001,327200.0
2009-02-18 10:30:00,7.51,7.6,7.5,7.59,490400.0,6.1083,6.1815,6.1001,6.1733,490400.0
2009-02-18 11:00:00,7.59,7.67,7.57,7.65,657600.0,6.1733,6.2384,6.1571,6.2221,657600.0
2009-02-18 11:30:00,7.65,7.65,7.57,7.59,568000.0,6.2221,6.2221,6.1571,6.1733,568000.0
2009-02-18 12:00:00,7.59,7.65,7.57,7.61,315200.0,6.1733,6.2221,6.1571,6.1896,315200.0
2009-02-18 12:30:00,7.61,7.63,7.58,7.63,251600.0,6.1896,6.2059,6.1652,6.2059,251600.0
2009-02-18 13:00:00,7.62,7.65,7.57,7.6,288000.0,6.1977,6.2221,6.1571,6.1815,288000.0
2009-02-18 13:30:00,7.6,7.6,7.54,7.56,251600.0,6.1815,6.1815,6.1327,6.1489,251600.0
2009-02-18 14:00:00,7.57,7.58,7.52,7.55,542000.0,6.1571,6.1652,6.1164,6.1408,542000.0
2009-02-18 14:30:00,7.55,7.58,7.52,7.58,472000.0,6.1408,6.1652,6.1164,6.1652,472000.0
2009-02-18 15:00:00,7.58,7.59,7.53,7.54,629600.0,6.1652,6.1733,6.1245,6.1327,629600.0
2009-02-18 15:30:00,7.54,7.58,7.54,7.54,925600.0,6.1327,6.1652,6.1327,6.1327,925600.0
2009-02-19 09:30:00,7.58,7.71,7.54,7.68,498400.0,6.1652,6.2709,6.1327,6.2465,498400.0
2009-02-19 10:00:00,7.68,7.69,7.62,7.67,480400.0,6.2465,6.2547,6.1977,6.2384,480400.0
2009-02-19 10:30:00,7.67,7.72,7.64,7.67,586800.0,6.2384,6.2791,6.214,6.2384,586800.0
2009-02-19 11:00:00,7.67,7.75,7.67,7.69,449200.0,6.2384,6.3035,6.2384,6.2547,449200.0
2009-02-19 11:30:00,7.69,7.7,7.67,7.69,584400.0,6.2547,6.2628,6.2384,6.2547,584400.0
2009-02-19 12:00:00,7.69,7.73,7.65,7.69,546800.0,6.2547,6.2872,6.2221,6.2547,546800.0
2009-02-19 12:30:00,7.69,7.73,7.69,7.7,252400.0,6.2547,6.2872,6.2547,6.2628,252400.0
2009-02-19 13:00:00,7.7,7.74,7.66,7.74,315200.0,6.2628,6.2953,6.2303,6.2953,315200.0
2009-02-19 13:30:00,7.74,7.74,7.66,7.66,186000.0,6.2953,6.2953,6.2303,6.2303,186000.0
2009-02-19 14:00:00,7.67,7.68,7.63,7.66,236000.0,6.2384,6.2465,6.2059,6.2303,236000.0
2009-02-19 14:30:00,7.66,7.68,7.63,7.66,295200.0,6.2303,6.2465,6.2059,6.2303,295200.0
2009-02-19 15:00:00,7.66,7.68,7.62,7.66,511200.0,6.2303,6.2465,6.1977,6.2303,511200.0
2009-02-19 15:30:00,7.66,7.69,7.61,7.61,1597200.0,6.2303,6.2547,6.1896,6.1896,1597200.0
2009-02-20 09:30:00,7.54,7.69,7.5,7.65,666800.0,6.1327,6.2547,6.1001,6.2221,666800.0
2009-02-20 10:00:00,7.65,7.73,7.63,7.68,538000.0,6.2221,6.2872,6.2059,6.2465,538000.0
2009-02-20 10:30:00,7.69,7.71,7.64,7.68,445600.0,6.2547,6.2709,6.214,6.2465,445600.0
2009-02-20 11:00:00,7.67,7.69,7.63,7.68,354400.0,6.2384,6.2547,6.2059,6.2465,354400.0
2009-02-20 11:30:00,7.68,7.68,7.6,7.6,590800.0,6.2465,6.2465,6.1815,6.1815,590800.0
2009-02-20 12:00:00,7.6,7.66,7.6,7.63,396800.0,6.1815,6.2303,6.1815,6.2059,396800.0
2009-02-20 12:30:00,7.63,7.67,7.63,7.65,541200.0,6.2059,6.2384,6.2059,6.2221,541200.0
2009-02-20 13:00:00,7.65,7.68,7.63,7.67,975600.0,6.2221,6.2465,6.2059,6.2384,975600.0
2009-02-20 13:30:00,7.67,7.72,7.65,7.7,875200.0,6.2384,6.2791,6.2221,6.2628,875200.0
2009-02-20 14:00:00,7.71,7.81,7.68,7.74,1552400.0,6.2709,6.3523,6.2465,6.2953,1552400.0
2009-02-20 14:30:00,7.74,7.81,7.72,7.73,1166400.0,6.2953,6.3523,6.2791,6.2872,1166400.0
2009-02-20 15:00:00,7.73,7.75,7.67,7.68,1019600.0,6.2872,6.3035,6.2384,6.2465,1019600.0
2009-02-20 15:30:00,7.67,7.73,7.66,7.71,1372000.0,6.2384,6.2872,6.2303,6.2709,1372000.0
2009-02-23 09:30:00,7.69,7.75,7.65,7.65,452800.0,6.2547,6.3035,6.2221,6.2221,452800.0
2009-02-23 10:00:00,7.65,7.67,7.57,7.63,357600.0,6.2221,6.2384,6.1571,6.2059,357600.0
2009-02-23 10:30:00,7.63,7.68,7.62,7.63,280800.0,6.2059,6.2465,6.1977,6.2059,280800.0
2009-02-23 11:00:00,7.62,7.65,7.6,7.62,224800.0,6.1977,6.2221,6.1815,6.1977,224800.0
2009-02-23 11:30:00,7.62,7.63,7.58,7.6,232400.0,6.1977,6.2059,6.1652,6.1815,232400.0
2009-02-23 12:00:00,7.59,7.6,7.57,7.58,309200.0,6.1733,6.1815,6.1571,6.1652,309200.0
2009-02-23 12:30:00,7.57,7.59,7.55,7.55,283600.0,6.1571,6.1733,6.1408,6.1408,283600.0
2009-02-23 13:00:00,7.55,7.58,7.54,7.54,424800.0,6.1408,6.1652,6.1327,6.1327,424800.0
2009-02-23 13:30:00,7.54,7.56,7.51,7.52,403600.0,6.1327,6.1489,6.1083,6.1164,403600.0
2009-02-23 14:00:00,7.52,7.54,7.48,7.54,609600.0,6.1164,6.1327,6.0839,6.1327,609600.0
2009-02-23 14:30:00,7.54,7.54,7.43,7.43,628000.0,6.1327,6.1327,6.0432,6.0432,628000.0
2009-02-23 15:00:00,7.43,7.49,7.41,7.45,1047600.0,6.0432,6.092,6.0269,6.0595,1047600.0
2009-02-23 15:30:00,7.44,7.48,7.39,7.42,2267200.0,6.0513,6.0839,6.0107,6.0351,2267200.0
2009-02-24 09:30:00,7.43,7.61,7.43,7.51,546000.0,6.0432,6.1896,6.0432,6.1083,546000.0
2009-02-24 10:00:00,7.5,7.55,7.45,7.55,429600.0,6.1001,6.1408,6.0595,6.1408,429600.0
2009-02-24 10:30:00,7.54,7.6,7.52,7.55,424800.0,6.1327,6.1815,6.1164,6.1408,424800.0
2009-02-24 11:00:00,7.55,7.57,7.5,7.51,408800.0,6.1408,6.1571,6.1001,6.1083,408800.0
2009-02-24 11:30:00,7.52,7.52,7.46,7.47,274400.0,6.1164,6.1164,6.0676,6.0757,274400.0
2009-02-24 12:00:00,7.47,7.51,7.43,7.47,469200.0,6.0757,6.1083,6.0432,6.0757,469200.0
2009-02-24 12:30:00,7.47,7.52,7.47,7.48,370800.0,6.0757,6.1164,6.0757,6.0839,370800.0
2009-02-24 13:00:00,7.48,7.54,7.45,7.54,395600.0,6.0839,6.1327,6.0595,6.1327,395600.0
2009-02-24 13:30:00,7.55,7.58,7.52,7.57,642800.0,6.1408,6.1652,6.1164,6.1571,642800.0
2009-02-24 14:00:00,7.57,7.6,7.52,7.59,681200.0,6.1571,6.1815,6.1164,6.1733,681200.0
2009-02-24 14:30:00,7.59,7.59,7.55,7.58,615600.0,6.1733,6.1733,6.1408,6.1652,615600.0
2009-02-24 15:00:00,7.58,7.66,7.58,7.64,900400.0,6.1652,6.2303,6.1652,6.214,900400.0
2009-02-24 15:30:00,7.64,7.64,7.56,7.62,1413600.0,6.214,6.214,6.1489,6.1977,1413600.0
2009-02-25 09:30:00,7.57,7.74,7.56,7.61,745600.0,6.1571,6.2953,6.1489,6.1896,745600.0
2009-02-25 10:00:00,7.61,7.62,7.55,7.61,564000.0,6.1896,6.1977,6.1408,6.1896,564000.0
2009-02-25 10:30:00,7.61,7.62,7.51,7.51,596400.0,6.1896,6.1977,6.1083,6.1083,596400.0
2009-02-25 11:00:00,7.51,7.53,7.46,7.46,950000.0,6.1083,6.1245,6.0676,6.0676,950000.0
2009-02-25 11:30:00,7.46,7.56,7.46,7.5,729200.0,6.0676,6.1489,6.0676,6.1001,729200.0
2009-02-25 12:00:00,7.49,7.51,7.46,7.47,338400.0,6.092,6.1083,6.0676,6.0757,338400.0
2009-02-25 12:30:00,7.47,7.52,7.45,7.51,479200.0,6.0757,6.1164,6.0595,6.1083,479200.0
2009-02-25 13:00:00,7.51,7.56,7.48,7.5,445200.0,6.1083,6.1489,6.0839,6.1001,445200.0
2009-02-25 13:30:00,7.5,7.61,7.5,7.6,628400.0,6.1001,6.1896,6.1001,6.1815,628400.0
2009-02-25 14:00:00,7.6,7.61,7.5,7.55,606800.0,6.1815,6.1896,6.1001,6.1408,606800.0
2009-02-25 14:30:00,7.56,7.6,7.52,7.57,682400.0,6.1489,6.1815,6.1164,6.1571,682400.0
2009-02-25 15:00:00,7.58,7.71,7.57,7.67,840000.0,6.1652,6.2709,6.1571,6.2384,840000.0
2009-02-25 15:30:00,7.67,7.7,7.54,7.57,1966400.0,6.2384,6.2628,6.1327,6.1571,1966400.0
2009-02-26 09:30:00,7.46,7.62,7.45,7.52,728000.0,6.0676,6.1977,6.0595,6.1164,728000.0
2009-02-26 10:00:00,7.52,7.55,7.48,7.51,400400.0,6.1164,6.1408,6.0839,6.1083,400400.0
2009-02-26 10:30:00,7.5,7.5,7.39,7.41,900000.0,6.1001,6.1001,6.0107,6.0269,900000.0
2009-02-26 11:00:00,7.4,7.45,7.39,7.41,800400.0,6.0188,6.0595,6.0107,6.0269,800400.0
2009-02-26 11:30:00,7.41,7.43,7.4,7.42,596000.0,6.0269,6.0432,6.0188,6.0351,596000.0
2009-02-26 12:00:00,7.42,7.43,7.37,7.38,340000.0,6.0351,6.0432,5.9944,6.0025,340000.0
2009-02-26 12:30:00,7.38,7.44,7.38,7.4,556400.0,6.0025,6.0513,6.0025,6.0188,556400.0
2009-02-26 13:00:00,7.4,7.42,7.34,7.37,416800.0,6.0188,6.0351,5.97,5.9944,416800.0
2009-02-26 13:30:00,7.37,7.41,7.35,7.37,433600.0,5.9944,6.0269,5.9781,5.9944,433600.0
2009-02-26 14:00:00,7.36,7.37,7.32,7.33,572000.0,5.9862,5.9944,5.9537,5.9618,572000.0
2009-02-26 14:30:00,7.33,7.37,7.28,7.3,691600.0,5.9618,5.9944,5.9212,5.9374,691600.0
2009-02-26 15:00:00,7.3,7.32,7.26,7.3,966400.0,5.9374,5.9537,5.9049,5.9374,966400.0
2009-02-26 15:30:00,7.3,7.35,7.28,7.28,1142800.0,5.9374,5.9781,5.9212,5.9212,1142800.0
2009-02-27 09:30:00,7.16,7.51,7.13,7.44,692800.0,5.8236,6.1083,5.7992,6.0513,692800.0
2009-02-27 10:00:00,7.44,7.47,7.32,7.4,511200.0,6.0513,6.0757,5.9537,6.0188,511200.0
2009-02-27 10:30:00,7.4,7.46,7.37,7.39,318800.0,6.0188,6.0676,5.9944,6.0107,318800.0
2009-02-27 11:00:00,7.39,7.41,7.34,7.4,402800.0,6.0107,6.0269,5.97,6.0188,402800.0
2009-02-27 11:30:00,7.39,7.49,7.39,7.48,609200.0,6.0107,6.092,6.0107,6.0839,609200.0
2009-02-27 12:00:00,7.48,7.52,7.41,7.43,334400.0,6.0839,6.1164,6.0269,6.0432,334400.0
2009-02-27 12:30:00,7.43,7.5,7.4,7.5,208400.0,6.0432,6.1001,6.0188,6.1001,208400.0
2009-02-27 13:00:00,7.5,7.53,7.46,7.52,362800.0,6.1001,6.1245,6.0676,6.1164,362800.0
2009-02-27 13:30:00,7.53,7.56,7.45,7.55,462000.0,6.1245,6.1489,6.0595,6.1408,462000.0
2009-02-27 14:00:00,7.54,7.57,7.48,7.49,369200.0,6.1327,6.1571,6.0839,6.092,369200.0
2009-02-27 14:30:00,7.49,7.51,7.45,7.5,950000.0,6.092,6.1083,6.0595,6.1001,950000.0
2009-02-27 15:00:00,7.5,7.5,7.37,7.4,1203200.0,6.1001,6.1001,5.9944,6.0188,1203200.0
2009-02-27 15:30:00,7.4,7.45,7.37,7.38,1552000.0,6.0188,6.0595,5.9944,6.0025,1552000.0
2009-03-02 09:30:00,7.26,7.6,7.25,7.54,804800.0,5.9049,6.1815,5.8968,6.1327,804800.0
2009-03-02 10:00:00,7.54,7.59,7.46,7.49,643200.0,6.1327,6.1733,6.0676,6.092,643200.0
2009-03-02 10:30:00,7.49,7.52,7.47,7.51,770000.0,6.092,6.1164,6.0757,6.1083,770000.0
2009-03-02 11:00:00,7.51,7.53,7.47,7.51,815600.0,6.1083,6.1245,6.0757,6.1083,815600.0
2009-03-02 11:30:00,7.51,7.53,7.49,7.5,743200.0,6.1083,6.1245,6.092,6.1001,743200.0
2009-03-02 12:00:00,7.5,7.51,7.44,7.47,800800.0,6.1001,6.1083,6.0513,6.0757,800800.0
2009-03-02 12:30:00,7.47,7.47,7.4,7.41,494000.0,6.0757,6.0757,6.0188,6.0269,494000.0
2009-03-02 13:00:00,7.41,7.44,7.36,7.37,546000.0,6.0269,6.0513,5.9862,5.9944,546000.0
2009-03-02 13:30:00,7.37,7.41,7.35,7.4,776800.0,5.9944,6.0269,5.9781,6.0188,776800.0
2009-03-02 14:00:00,7.4,7.42,7.33,7.34,736000.0,6.0188,6.0351,5.9618,5.97,736000.0
2009-03-02 14:30:00,7.34,7.4,7.32,7.32,1416000.0,5.97,6.0188,5.9537,5.9537,1416000.0
2009-03-02 15:00:00,7.31,7.35,7.3,7.33,1309600.0,5.9456,5.9781,5.9374,5.9618,1309600.0
2009-03-02 15:30:00,7.33,7.36,7.25,7.29,3059200.0,5.9618,5.9862,5.8968,5.9293,3059200.0
2009-03-03 09:30:00,7.31,7.39,7.25,7.29,874400.0,5.9456,6.0107,5.8968,5.9293,874400.0
2009-03-03 10:00:00,7.29,7.32,7.23,7.31,876000.0,5.9293,5.9537,5.8805,5.9456,876000.0
2009-03-03 10:30:00,7.31,7.33,7.22,7.24,709200.0,5.9456,5.9618,5.8724,5.8886,709200.0
2009-03-03 11:00:00,7.24,7.25,7.17,7.22,742800.0,5.8886,5.8968,5.8317,5.8724,742800.0
2009-03-03 11:30:00,7.22,7.23,7.17,7.18,660000.0,5.8724,5.8805,5.8317,5.8398,660000.0
2009-03-03 12:00:00,7.18,7.26,7.17,7.25,1096400.0,5.8398,5.9049,5.8317,5.8968,1096400.0
2009-03-03 12:30:00,7.26,7.26,7.19,7.2,923200.0,5.9049,5.9049,5.848,5.8561,923200.0
2009-03-03 13:00:00,7.2,7.25,7.18,7.21,1187600.0,5.8561,5.8968,5.8398,5.8642,1187600.0
2009-03-03 13:30:00,7.21,7.22,7.18,7.22,1182400.0,5.8642,5.8724,5.8398,5.8724,1182400.0
2009-03-03 14:00:00,7.21,7.26,7.21,7.23,1858400.0,5.8642,5.9049,5.8642,5.8805,1858400.0
2009-03-03 14:30:00,7.24,7.31,7.24,7.3,1514000.0,5.8886,5.9456,5.8886,5.9374,1514000.0
2009-03-03 15:00:00,7.3,7.3,7.21,7.22,1676400.0,5.9374,5.9374,5.8642,5.8724,1676400.0
2009-03-03 15:30:00,7.22,7.27,7.18,7.24,2673200.0,5.8724,5.913,5.8398,5.8886,2673200.0
2009-03-04 09:30:00,7.25,7.48,7.21,7.34,768400.0,5.8968,6.0839,5.8642,5.97,768400.0
2009-03-04 10:00:00,7.33,7.38,7.27,7.3,490000.0,5.9618,6.0025,5.913,5.9374,490000.0
2009-03-04 10:30:00,7.3,7.36,7.27,7.34,399200.0,5.9374,5.9862,5.913,5.97,399200.0
2009-03-04 11:00:00,7.35,7.43,7.35,7.43,799600.0,5.9781,6.0432,5.9781,6.0432,799600.0
2009-03-04 11:30:00,7.43,7.48,7.42,7.47,923200.0,6.0432,6.0839,6.0351,6.0757,923200.0
2009-03-04 12:00:00,7.48,7.49,7.43,7.45,849600.0,6.0839,6.092,6.0432,6.0595,849600.0
2009-03-04 12:30:00,7.44,7.52,7.44,7.5,828000.0,6.0513,6.1164,6.0513,6.1001,828000.0
2009-03-04 13:00:00,7.5,7.57,7.49,7.55,972000.0,6.1001,6.1571,6.092,6.1408,972000.0
2009-03-04 13:30:00,7.55,7.6,7.55,7.55,991200.0,6.1408,6.1815,6.1408,6.1408,991200.0
2009-03-04 14:00:00,7.55,7.66,7.54,7.6,1080400.0,6.1408,6.2303,6.1327,6.1815,1080400.0
2009-03-04 14:30:00,7.6,7.69,7.59,7.68,1252400.0,6.1815,6.2547,6.1733,6.2465,1252400.0
2009-03-04 15:00:00,7.68,7.7,7.64,7.66,1370800.0,6.2465,6.2628,6.214,6.2303,1370800.0
2009-03-04 15:30:00,7.66,7.67,7.56,7.59,2293600.0,6.2303,6.2384,6.1489,6.1733,2293600.0
2009-03-05 09:30:00,7.63,7.88,7.63,7.81,2723600.0,6.2059,6.4092,6.2059,6.3523,2723600.0
2009-03-05 10:00:00,7.81,7.84,7.76,7.81,1632000.0,6.3523,6.3767,6.3116,6.3523,1632000.0
2009-03-05 10:30:00,7.81,7.9,7.73,7.74,1751600.0,6.3523,6.4255,6.2872,6.2953,1751600.0
2009-03-05 11:00:00,7.74,7.74,7.56,7.56,1147600.0,6.2953,6.2953,6.1489,6.1489,1147600.0
2009-03-05 11:30:00,7.56,7.64,7.55,7.6,844800.0,6.1489,6.214,6.1408,6.1815,844800.0
2009-03-05 12:00:00,7.6,7.65,7.58,7.65,467600.0,6.1815,6.2221,6.1652,6.2221,467600.0
2009-03-05 12:30:00,7.65,7.78,7.65,7.76,841200.0,6.2221,6.3279,6.2221,6.3116,841200.0
2009-03-05 13:00:00,7.76,7.81,7.74,7.75,542800.0,6.3116,6.3523,6.2953,6.3035,542800.0
2009-03-05 13:30:00,7.75,7.75,7.68,7.69,485200.0,6.3035,6.3035,6.2465,6.2547,485200.0
2009-03-05 14:00:00,7.69,7.69,7.61,7.62,884800.0,6.2547,6.2547,6.1896,6.1977,884800.0
2009-03-05 14:30:00,7.62,7.68,7.57,7.59,1595600.0,6.1977,6.2465,6.1571,6.1733,1595600.0
2009-03-05 15:00:00,7.59,7.69,7.59,7.6,1098000.0,6.1733,6.2547,6.1733,6.1815,1098000.0
2009-03-05 15:30:00,7.6,7.65,7.56,7.6,2526800.0,6.1815,6.2221,6.1489,6.1815,2526800.0
2009-03-06 09:30:00,7.64,7.7,7.44,7.45,804400.0,6.214,6.2628,6.0513,6.0595,804400.0
2009-03-06 10:00:00,7.45,7.47,7.34,7.35,876000.0,6.0595,6.0757,5.97,5.9781,876000.0
2009-03-06 10:30:00,7.35,7.37,7.26,7.27,735600.0,5.9781,5.9944,5.9049,5.913,735600.0
2009-03-06 11:00:00,7.27,7.33,7.25,7.33,1045600.0,5.913,5.9618,5.8968,5.9618,1045600.0
2009-03-06 11:30:00,7.33,7.41,7.33,7.37,979600.0,5.9618,6.0269,5.9618,5.9944,979600.0
2009-03-06 12:00:00,7.37,7.4,7.3,7.31,580400.0,5.9944,6.0188,5.9374,5.9456,580400.0
2009-03-06 12:30:00,7.3,7.33,7.27,7.33,510400.0,5.9374,5.9618,5.913,5.9618,510400.0
2009-03-06 13:00:00,7.33,7.33,7.26,7.27,351600.0,5.9618,5.9618,5.9049,5.913,351600.0
2009-03-06 13:30:00,7.28,7.28,7.24,7.26,557200.0,5.9212,5.9212,5.8886,5.9049,557200.0
2009-03-06 14:00:00,7.26,7.3,7.25,7.27,954800.0,5.9049,5.9374,5.8968,5.913,954800.0
2009-03-06 14:30:00,7.28,7.28,7.19,7.2,927200.0,5.9212,5.9212,5.848,5.8561,927200.0
2009-03-06 15:00:00,7.2,7.24,7.19,7.21,1435200.0,5.8561,5.8886,5.848,5.8642,1435200.0
2009-03-06 15:30:00,7.21,7.38,7.2,7.36,3105600.0,5.8642,6.0025,5.8561,5.9862,3105600.0
2009-03-09 09:30:00,7.33,7.54,7.27,7.41,756400.0,5.9618,6.1327,5.913,6.0269,756400.0
2009-03-09 10:00:00,7.41,7.55,7.41,7.48,398800.0,6.0269,6.1408,6.0269,6.0839,398800.0
2009-03-09 10:30:00,7.48,7.51,7.44,7.44,527600.0,6.0839,6.1083,6.0513,6.0513,527600.0
2009-03-09 11:00:00,7.44,7.48,7.43,7.43,644400.0,6.0513,6.0839,6.0432,6.0432,644400.0
2009-03-09 11:30:00,7.43,7.49,7.43,7.46,726400.0,6.0432,6.092,6.0432,6.0676,726400.0
2009-03-09 12:00:00,7.46,7.46,7.41,7.45,477200.0,6.0676,6.0676,6.0269,6.0595,477200.0
2009-03-09 12:30:00,7.45,7.46,7.42,7.43,384400.0,6.0595,6.0676,6.0351,6.0432,384400.0
2009-03-09 13:00:00,7.44,7.44,7.31,7.33,539600.0,6.0513,6.0513,5.9456,5.9618,539600.0
2009-03-09 13:30:00,7.32,7.35,7.3,7.33,632400.0,5.9537,5.9781,5.9374,5.9618,632400.0
2009-03-09 14:00:00,7.33,7.37,7.31,7.33,1004000.0,5.9618,5.9944,5.9456,5.9618,1004000.0
2009-03-09 14:30:00,7.33,7.39,7.31,7.35,800400.0,5.9618,6.0107,5.9456,5.9781,800400.0
2009-03-09 15:00:00,7.35,7.37,7.31,7.35,989600.0,5.9781,5.9944,5.9456,5.9781,989600.0
2009-03-09 15:30:00,7.35,7.37,7.3,7.33,2298800.0,5.9781,5.9944,5.9374,5.9618,2298800.0
2009-03-10 09:30:00,7.52,7.64,7.5,7.61,825600.0,6.1164,6.214,6.1001,6.1896,825600.0
2009-03-10 10:00:00,7.61,7.73,7.61,7.71,984000.0,6.1896,6.2872,6.1896,6.2709,984000.0
2009-03-10 10:30:00,7.71,7.75,7.67,7.68,584000.0,6.2709,6.3035,6.2384,6.2465,584000.0
2009-03-10 11:00:00,7.68,7.68,7.62,7.67,433600.0,6.2465,6.2465,6.1977,6.2384,433600.0
2009-03-10 11:30:00,7.67,7.72,7.63,7.72,482800.0,6.2384,6.2791,6.2059,6.2791,482800.0
2009-03-10 12:00:00,7.72,7.78,7.71,7.77,956400.0,6.2791,6.3279,6.2709,6.3197,956400.0
2009-03-10 12:30:00,7.77,7.78,7.74,7.75,558000.0,6.3197,6.3279,6.2953,6.3035,558000.0
2009-03-10 13:00:00,7.74,7.78,7.74,7.76,754400.0,6.2953,6.3279,6.2953,6.3116,754400.0
2009-03-10 13:30:00,7.76,7.82,7.76,7.78,792400.0,6.3116,6.3604,6.3116,6.3279,792400.0
2009-03-10 14:00:00,7.78,7.82,7.74,7.76,1043600.0,6.3279,6.3604,6.2953,6.3116,1043600.0
2009-03-10 14:30:00,7.76,7.81,7.75,7.81,820800.0,6.3116,6.3523,6.3035,6.3523,820800.0
2009-03-10 15:00:00,7.8,7.85,7.79,7.83,1545200.0,6.3441,6.3848,6.336,6.3685,1545200.0
2009-03-10 15:30:00,7.84,7.88,7.8,7.82,2608400.0,6.3767,6.4092,6.3441,6.3604,2608400.0
2009-03-11 09:30:00,7.85,8.0,7.78,7.94,1020800.0,6.3848,6.5068,6.3279,6.458,1020800.0
2009-03-11 10:00:00,7.93,7.99,7.91,7.95,774800.0,6.4499,6.4987,6.4336,6.4661,774800.0
2009-03-11 10:30:00,7.95,7.97,7.88,7.96,794000.0,6.4661,6.4824,6.4092,6.4743,794000.0
2009-03-11 11:00:00,7.96,7.99,7.93,7.94,979200.0,6.4743,6.4987,6.4499,6.458,979200.0
2009-03-11 11:30:00,7.94,7.96,7.75,7.96,777200.0,6.458,6.4743,6.3035,6.4743,777200.0
2009-03-11 12:00:00,7.96,7.99,7.93,7.93,486400.0,6.4743,6.4987,6.4499,6.4499,486400.0
2009-03-11 12:30:00,7.93,7.94,7.89,7.89,571600.0,6.4499,6.458,6.4173,6.4173,571600.0
2009-03-11 13:00:00,7.89,7.96,7.89,7.93,490800.0,6.4173,6.4743,6.4173,6.4499,490800.0
2009-03-11 13:30:00,7.93,7.98,7.91,7.93,697600.0,6.4499,6.4905,6.4336,6.4499,697600.0
2009-03-11 14:00:00,7.93,7.98,7.89,7.91,687200.0,6.4499,6.4905,6.4173,6.4336,687200.0
2009-03-11 14:30:00,7.91,7.95,7.9,7.92,992400.0,6.4336,6.4661,6.4255,6.4417,992400.0
2009-03-11 15:00:00,7.92,8.0,7.92,8.0,1433600.0,6.4417,6.5068,6.4417,6.5068,1433600.0
2009-03-11 15:30:00,8.0,8.02,7.94,7.96,1810000.0,6.5068,6.5231,6.458,6.4743,1810000.0
2009-03-12 09:30:00,7.91,7.99,7.86,7.98,567200.0,6.4336,6.4987,6.3929,6.4905,567200.0
2009-03-12 10:00:00,7.98,8.09,7.98,8.05,1296000.0,6.4905,6.58,6.4905,6.5475,1296000.0
2009-03-12 10:30:00,8.05,8.06,7.98,8.06,427200.0,6.5475,6.5556,6.4905,6.5556,427200.0
2009-03-12 11:00:00,8.06,8.09,8.04,8.05,502400.0,6.5556,6.58,6.5393,6.5475,502400.0
2009-03-12 11:30:00,8.05,8.1,8.04,8.09,537200.0,6.5475,6.5881,6.5393,6.58,537200.0
2009-03-12 12:00:00,8.09,8.19,8.08,8.17,662800.0,6.58,6.6613,6.5719,6.6451,662800.0
2009-03-12 12:30:00,8.17,8.2,8.15,8.18,502400.0,6.6451,6.6695,6.6288,6.6532,502400.0
2009-03-12 13:00:00,8.18,8.21,8.17,8.2,507200.0,6.6532,6.6776,6.6451,6.6695,507200.0
2009-03-12 13:30:00,8.2,8.21,8.16,8.18,620000.0,6.6695,6.6776,6.6369,6.6532,620000.0
2009-03-12 14:00:00,8.19,8.26,8.16,8.25,1272000.0,6.6613,6.7183,6.6369,6.7101,1272000.0
2009-03-12 14:30:00,8.25,8.25,8.2,8.2,1021200.0,6.7101,6.7101,6.6695,6.6695,1021200.0
2009-03-12 15:00:00,8.2,8.21,8.14,8.21,1622800.0,6.6695,6.6776,6.6207,6.6776,1622800.0
2009-03-12 15:30:00,8.2,8.29,8.2,8.25,2450000.0,6.6695,6.7427,6.6695,6.7101,2450000.0
2009-03-13 09:30:00,8.32,8.32,8.15,8.3,684800.0,6.7671,6.7671,6.6288,6.7508,684800.0
2009-03-13 10:00:00,8.3,8.3,8.17,8.17,615600.0,6.7508,6.7508,6.6451,6.6451,615600.0
2009-03-13 10:30:00,8.18,8.25,8.16,8.2,665200.0,6.6532,6.7101,6.6369,6.6695,665200.0
2009-03-13 11:00:00,8.2,8.21,8.15,8.18,790000.0,6.6695,6.6776,6.6288,6.6532,790000.0
2009-03-13 11:30:00,8.18,8.22,8.13,8.13,620400.0,6.6532,6.6857,6.6125,6.6125,620400.0
2009-03-13 12:00:00,8.13,8.15,8.12,8.13,510800.0,6.6125,6.6288,6.6044,6.6125,510800.0
2009-03-13 12:30:00,8.13,8.17,8.06,8.16,626800.0,6.6125,6.6451,6.5556,6.6369,626800.0
2009-03-13 13:00:00,8.16,8.22,8.16,8.21,343600.0,6.6369,6.6857,6.6369,6.6776,343600.0
2009-03-13 13:30:00,8.21,8.23,8.19,8.22,425600.0,6.6776,6.6939,6.6613,6.6857,425600.0
2009-03-13 14:00:00,8.22,8.27,8.21,8.24,652400.0,6.6857,6.7264,6.6776,6.702,652400.0
2009-03-13 14:30:00,8.24,8.26,8.22,8.24,1120000.0,6.702,6.7183,6.6857,6.702,1120000.0
2009-03-13 15:00:00,8.24,8.29,8.24,8.29,792400.0,6.702,6.7427,6.702,6.7427,792400.0
2009-03-13 15:30:00,8.29,8.29,8.23,8.24,1538800.0,6.7427,6.7427,6.6939,6.702,1538800.0
2009-03-16 09:30:00,8.26,8.3,8.12,8.16,723600.0,6.7183,6.7508,6.6044,6.6369,723600.0
2009-03-16 10:00:00,8.16,8.17,8.08,8.08,458800.0,6.6369,6.6451,6.5719,6.5719,458800.0
2009-03-16 10:30:00,8.08,8.19,8.08,8.13,598400.0,6.5719,6.6613,6.5719,6.6125,598400.0
2009-03-16 11:00:00,8.13,8.24,8.12,8.2,790000.0,6.6125,6.702,6.6044,6.6695,790000.0
2009-03-16 11:30:00,8.2,8.22,8.17,8.21,457600.0,6.6695,6.6857,6.6451,6.6776,457600.0
2009-03-16 12:00:00,8.21,8.24,8.2,8.21,440000.0,6.6776,6.702,6.6695,6.6776,440000.0
2009-03-16 12:30:00,8.21,8.27,8.21,8.26,391200.0,6.6776,6.7264,6.6776,6.7183,391200.0
2009-03-16 13:00:00,8.26,8.26,8.2,8.22,450000.0,6.7183,6.7183,6.6695,6.6857,450000.0
2009-03-16 13:30:00,8.23,8.24,8.15,8.16,696400.0,6.6939,6.702,6.6288,6.6369,696400.0
2009-03-16 14:00:00,8.16,8.17,8.13,8.14,708400.0,6.6369,6.6451,6.6125,6.6207,708400.0
2009-03-16 14:30:00,8.15,8.19,8.12,8.14,563600.0,6.6288,6.6613,6.6044,6.6207,563600.0
2009-03-16 15:00:00,8.14,8.14,8.08,8.1,862000.0,6.6207,6.6207,6.5719,6.5881,862000.0
2009-03-16 15:30:00,8.1,8.1,8.06,8.06,1428400.0,6.5881,6.5881,6.5556,6.5556,1428400.0
2009-03-17 09:30:00,8.15,8.21,8.07,8.11,836000.0,6.6288,6.6776,6.5637,6.5963,836000.0
2009-03-17 10:00:00,8.11,8.17,8.11,8.14,620000.0,6.5963,6.6451,6.5963,6.6207,620000.0
2009-03-17 10:30:00,8.14,8.25,8.13,8.24,673200.0,6.6207,6.7101,6.6125,6.702,673200.0
2009-03-17 11:00:00,8.24,8.25,8.2,8.22,462800.0,6.702,6.7101,6.6695,6.6857,462800.0
2009-03-17 11:30:00,8.22,8.22,8.17,8.2,323600.0,6.6857,6.6857,6.6451,6.6695,323600.0
2009-03-17 12:00:00,8.2,8.21,8.17,8.21,366400.0,6.6695,6.6776,6.6451,6.6776,366400.0
2009-03-17 12:30:00,8.21,8.25,8.2,8.24,433600.0,6.6776,6.7101,6.6695,6.702,433600.0
2009-03-17 13:00:00,8.24,8.25,8.22,8.22,378400.0,6.702,6.7101,6.6857,6.6857,378400.0
2009-03-17 13:30:00,8.22,8.25,8.21,8.22,443600.0,6.6857,6.7101,6.6776,6.6857,443600.0
2009-03-17 14:00:00,8.22,8.24,8.21,8.21,602000.0,6.6857,6.702,6.6776,6.6776,602000.0
2009-03-17 14:30:00,8.21,8.29,8.19,8.28,1212000.0,6.6776,6.7427,6.6613,6.7345,1212000.0
2009-03-17 15:00:00,8.28,8.33,8.25,8.25,1142400.0,6.7345,6.7752,6.7101,6.7101,1142400.0
2009-03-17 15:30:00,8.26,8.38,8.24,8.32,2327200.0,6.7183,6.8159,6.702,6.7671,2327200.0
2009-03-18 09:30:00,8.33,8.36,8.19,8.29,661200.0,6.7752,6.7996,6.6613,6.7427,661200.0
2009-03-18 10:00:00,8.3,8.32,8.28,8.32,436000.0,6.7508,6.7671,6.7345,6.7671,436000.0
2009-03-18 10:30:00,8.32,8.45,8.31,8.44,761200.0,6.7671,6.8728,6.7589,6.8647,761200.0
2009-03-18 11:00:00,8.44,8.47,8.41,8.43,1037600.0,6.8647,6.8891,6.8403,6.8565,1037600.0
2009-03-18 11:30:00,8.44,8.47,8.41,8.47,442400.0,6.8647,6.8891,6.8403,6.8891,442400.0
2009-03-18 12:00:00,8.47,8.49,8.45,8.47,316800.0,6.8891,6.9053,6.8728,6.8891,316800.0
2009-03-18 12:30:00,8.47,8.47,8.4,8.43,466400.0,6.8891,6.8891,6.8321,6.8565,466400.0
2009-03-18 13:00:00,8.43,8.43,8.4,8.42,665200.0,6.8565,6.8565,6.8321,6.8484,665200.0
2009-03-18 13:30:00,8.43,8.47,8.41,8.43,985600.0,6.8565,6.8891,6.8403,6.8565,985600.0
2009-03-18 14:00:00,8.43,8.59,8.42,8.52,1303200.0,6.8565,6.9867,6.8484,6.9297,1303200.0
2009-03-18 14:30:00,8.52,8.59,8.47,8.59,1166000.0,6.9297,6.9867,6.8891,6.9867,1166000.0
2009-03-18 15:00:00,8.59,8.59,8.42,8.46,1417600.0,6.9867,6.9867,6.8484,6.8809,1417600.0
2009-03-18 15:30:00,8.46,8.54,8.42,8.53,2347600.0,6.8809,6.946,6.8484,6.9379,2347600.0
2009-03-19 09:30:00,8.86,8.87,8.41,8.42,1377200.0,7.2063,7.2144,6.8403,6.8484,1377200.0
2009-03-19 10:00:00,8.42,8.61,8.35,8.46,1117600.0,6.8484,7.0029,6.7915,6.8809,1117600.0
2009-03-19 10:30:00,8.47,8.58,8.46,8.57,470400.0,6.8891,6.9785,6.8809,6.9704,470400.0
2009-03-19 11:00:00,8.57,8.6,8.44,8.44,812000.0,6.9704,6.9948,6.8647,6.8647,812000.0
2009-03-19 11:30:00,8.44,8.49,8.4,8.49,800000.0,6.8647,6.9053,6.8321,6.9053,800000.0
2009-03-19 12:00:00,8.49,8.53,8.47,8.5,322800.0,6.9053,6.9379,6.8891,6.9135,322800.0
2009-03-19 12:30:00,8.5,8.52,8.46,8.49,336000.0,6.9135,6.9297,6.8809,6.9053,336000.0
2009-03-19 13:00:00,8.49,8.53,8.48,8.5,443200.0,6.9053,6.9379,6.8972,6.9135,443200.0
2009-03-19 13:30:00,8.5,8.51,8.41,8.42,638800.0,6.9135,6.9216,6.8403,6.8484,638800.0
2009-03-19 14:00:00,8.42,8.46,8.35,8.37,1075600.0,6.8484,6.8809,6.7915,6.8077,1075600.0
2009-03-19 14:30:00,8.37,8.38,8.33,8.36,1210400.0,6.8077,6.8159,6.7752,6.7996,1210400.0
2009-03-19 15:00:00,8.36,8.42,8.36,8.41,1148400.0,6.7996,6.8484,6.7996,6.8403,1148400.0
2009-03-19 15:30:00,8.41,8.46,8.4,8.45,1530800.0,6.8403,6.8809,6.8321,6.8728,1530800.0
2009-03-20 09:30:00,8.43,8.67,8.43,8.65,2357200.0,6.8565,7.0517,6.8565,7.0355,2357200.0
2009-03-20 10:00:00,8.65,8.65,8.53,8.63,1038800.0,7.0355,7.0355,6.9379,7.0192,1038800.0
2009-03-20 10:30:00,8.62,8.63,8.53,8.57,2284400.0,7.0111,7.0192,6.9379,6.9704,2284400.0
2009-03-20 11:00:00,8.57,8.58,8.51,8.52,401600.0,6.9704,6.9785,6.9216,6.9297,401600.0
2009-03-20 11:30:00,8.52,8.56,8.48,8.51,557200.0,6.9297,6.9623,6.8972,6.9216,557200.0
2009-03-20 12:00:00,8.51,8.54,8.49,8.53,597200.0,6.9216,6.946,6.9053,6.9379,597200.0
2009-03-20 12:30:00,8.53,8.55,8.43,8.43,726800.0,6.9379,6.9541,6.8565,6.8565,726800.0
2009-03-20 13:00:00,8.43,8.44,8.38,8.41,376400.0,6.8565,6.8647,6.8159,6.8403,376400.0
2009-03-20 13:30:00,8.41,8.42,8.36,8.38,733200.0,6.8403,6.8484,6.7996,6.8159,733200.0
2009-03-20 14:00:00,8.37,8.43,8.36,8.43,624400.0,6.8077,6.8565,6.7996,6.8565,624400.0
2009-03-20 14:30:00,8.42,8.51,8.42,8.51,1028800.0,6.8484,6.9216,6.8484,6.9216,1028800.0
2009-03-20 15:00:00,8.51,8.52,8.48,8.51,924000.0,6.9216,6.9297,6.8972,6.9216,924000.0
2009-03-20 15:30:00,8.51,8.52,8.46,8.48,1852000.0,6.9216,6.9297,6.8809,6.8972,1852000.0
2009-03-23 09:30:00,8.49,8.62,8.49,8.55,713600.0,6.9053,7.0111,6.9053,6.9541,713600.0
2009-03-23 10:00:00,8.56,8.62,8.55,8.55,611200.0,6.9623,7.0111,6.9541,6.9541,611200.0
2009-03-23 10:30:00,8.55,8.66,8.55,8.65,580400.0,6.9541,7.0436,6.9541,7.0355,580400.0
2009-03-23 11:00:00,8.66,8.68,8.59,8.61,545200.0,7.0436,7.0599,6.9867,7.0029,545200.0
2009-03-23 11:30:00,8.61,8.74,8.61,8.74,604000.0,7.0029,7.1087,7.0029,7.1087,604000.0
2009-03-23 12:00:00,8.74,8.74,8.67,8.68,351600.0,7.1087,7.1087,7.0517,7.0599,351600.0
2009-03-23 12:30:00,8.68,8.7,8.65,8.65,314400.0,7.0599,7.0761,7.0355,7.0355,314400.0
2009-03-23 13:00:00,8.65,8.69,8.64,8.65,844000.0,7.0355,7.068,7.0273,7.0355,844000.0
2009-03-23 13:30:00,8.65,8.66,8.6,8.61,572000.0,7.0355,7.0436,6.9948,7.0029,572000.0
2009-03-23 14:00:00,8.62,8.67,8.61,8.67,477200.0,7.0111,7.0517,7.0029,7.0517,477200.0
2009-03-23 14:30:00,8.67,8.68,8.63,8.67,1120000.0,7.0517,7.0599,7.0192,7.0517,1120000.0
2009-03-23 15:00:00,8.67,8.72,8.65,8.69,1499600.0,7.0517,7.0924,7.0355,7.068,1499600.0
2009-03-23 15:30:00,8.69,8.83,8.68,8.83,2362800.0,7.068,7.1819,7.0599,7.1819,2362800.0
2009-03-24 09:30:00,8.88,8.98,8.71,8.97,860800.0,7.2225,7.3039,7.0843,7.2957,860800.0
2009-03-24 10:00:00,8.96,9.0,8.8,8.8,1121600.0,7.2876,7.3201,7.1575,7.1575,1121600.0
2009-03-24 10:30:00,8.8,8.8,8.69,8.73,732800.0,7.1575,7.1575,7.068,7.1005,732800.0
2009-03-24 11:00:00,8.73,8.8,8.71,8.8,389600.0,7.1005,7.1575,7.0843,7.1575,389600.0
2009-03-24 11:30:00,8.8,8.83,8.74,8.74,359200.0,7.1575,7.1819,7.1087,7.1087,359200.0
2009-03-24 12:00:00,8.74,8.77,8.72,8.75,490000.0,7.1087,7.1331,7.0924,7.1168,490000.0
2009-03-24 12:30:00,8.75,8.83,8.75,8.83,583200.0,7.1168,7.1819,7.1168,7.1819,583200.0
2009-03-24 13:00:00,8.83,8.88,8.82,8.87,519600.0,7.1819,7.2225,7.1737,7.2144,519600.0
2009-03-24 13:30:00,8.88,8.88,8.8,8.83,308000.0,7.2225,7.2225,7.1575,7.1819,308000.0
2009-03-24 14:00:00,8.83,8.88,8.82,8.85,619600.0,7.1819,7.2225,7.1737,7.1981,619600.0
2009-03-24 14:30:00,8.85,8.89,8.83,8.84,427600.0,7.1981,7.2307,7.1819,7.19,427600.0
2009-03-24 15:00:00,8.84,8.86,8.81,8.85,675600.0,7.19,7.2063,7.1656,7.1981,675600.0
2009-03-24 15:30:00,8.85,8.85,8.76,8.78,1766400.0,7.1981,7.1981,7.1249,7.1412,1766400.0
2009-03-25 09:30:00,8.7,8.97,8.7,8.9,620000.0,7.0761,7.2957,7.0761,7.2388,620000.0
2009-03-25 10:00:00,8.9,8.97,8.81,8.81,587600.0,7.2388,7.2957,7.1656,7.1656,587600.0
2009-03-25 10:30:00,8.81,8.84,8.71,8.72,548000.0,7.1656,7.19,7.0843,7.0924,548000.0
2009-03-25 11:00:00,8.72,8.79,8.72,8.76,660000.0,7.0924,7.1493,7.0924,7.1249,660000.0
2009-03-25 11:30:00,8.76,8.78,8.7,8.71,373200.0,7.1249,7.1412,7.0761,7.0843,373200.0
2009-03-25 12:00:00,8.71,8.73,8.62,8.64,443600.0,7.0843,7.1005,7.0111,7.0273,443600.0
2009-03-25 12:30:00,8.64,8.65,8.6,8.6,446800.0,7.0273,7.0355,6.9948,6.9948,446800.0
2009-03-25 13:00:00,8.61,8.63,8.5,8.51,792400.0,7.0029,7.0192,6.9135,6.9216,792400.0
2009-03-25 13:30:00,8.51,8.56,8.5,8.52,886800.0,6.9216,6.9623,6.9135,6.9297,886800.0
2009-03-25 14:00:00,8.51,8.57,8.49,8.55,1062800.0,6.9216,6.9704,6.9053,6.9541,1062800.0
2009-03-25 14:30:00,8.55,8.58,8.46,8.47,1178800.0,6.9541,6.9785,6.8809,6.8891,1178800.0
2009-03-25 15:00:00,8.47,8.65,8.44,8.65,1341600.0,6.8891,7.0355,6.8647,7.0355,1341600.0
2009-03-25 15:30:00,8.64,8.72,8.58,8.72,1910800.0,7.0273,7.0924,6.9785,7.0924,1910800.0
2009-03-26 09:30:00,8.82,9.0,8.71,8.88,1242000.0,7.1737,7.3201,7.0843,7.2225,1242000.0
2009-03-26 10:00:00,8.88,8.98,8.87,8.95,498000.0,7.2225,7.3039,7.2144,7.2795,498000.0
2009-03-26 10:30:00,8.95,9.06,8.95,9.0,517200.0,7.2795,7.3689,7.2795,7.3201,517200.0
2009-03-26 11:00:00,9.0,9.03,8.99,8.99,438400.0,7.3201,7.3445,7.312,7.312,438400.0
2009-03-26 11:30:00,8.99,9.04,8.99,9.02,628800.0,7.312,7.3527,7.312,7.3364,628800.0
2009-03-26 12:00:00,9.02,9.12,9.02,9.11,624400.0,7.3364,7.4177,7.3364,7.4096,624400.0
2009-03-26 12:30:00,9.11,9.12,9.06,9.08,644000.0,7.4096,7.4177,7.3689,7.3852,644000.0
2009-03-26 13:00:00,9.08,9.17,9.08,9.13,806400.0,7.3852,7.4584,7.3852,7.4259,806400.0
2009-03-26 13:30:00,9.13,9.15,9.1,9.12,768000.0,7.4259,7.4421,7.4015,7.4177,768000.0
2009-03-26 14:00:00,9.12,9.16,9.09,9.1,782400.0,7.4177,7.4503,7.3933,7.4015,782400.0
2009-03-26 14:30:00,9.1,9.13,9.03,9.04,870800.0,7.4015,7.4259,7.3445,7.3527,870800.0
2009-03-26 15:00:00,9.03,9.11,9.03,9.1,974000.0,7.3445,7.4096,7.3445,7.4015,974000.0
2009-03-26 15:30:00,9.1,9.19,9.07,9.17,2161200.0,7.4015,7.4747,7.3771,7.4584,2161200.0
2009-03-27 09:30:00,9.04,9.07,8.93,9.02,604400.0,7.3527,7.3771,7.2632,7.3364,604400.0
2009-03-27 10:00:00,9.02,9.06,8.99,9.05,448800.0,7.3364,7.3689,7.312,7.3608,448800.0
2009-03-27 10:30:00,9.05,9.07,8.99,8.99,545600.0,7.3608,7.3771,7.312,7.312,545600.0
2009-03-27 11:00:00,8.99,9.13,8.97,9.09,776400.0,7.312,7.4259,7.2957,7.3933,776400.0
2009-03-27 11:30:00,9.1,9.18,9.08,9.17,517600.0,7.4015,7.4665,7.3852,7.4584,517600.0
2009-03-27 12:00:00,9.17,9.21,9.12,9.14,454400.0,7.4584,7.4909,7.4177,7.434,454400.0
2009-03-27 12:30:00,9.14,9.2,9.13,9.15,442400.0,7.434,7.4828,7.4259,7.4421,442400.0
2009-03-27 13:00:00,9.15,9.15,9.09,9.13,650400.0,7.4421,7.4421,7.3933,7.4259,650400.0
2009-03-27 13:30:00,9.13,9.19,9.12,9.12,792000.0,7.4259,7.4747,7.4177,7.4177,792000.0
2009-03-27 14:00:00,9.13,9.18,9.12,9.17,738800.0,7.4259,7.4665,7.4177,7.4584,738800.0
2009-03-27 14:30:00,9.17,9.18,9.12,9.18,719200.0,7.4584,7.4665,7.4177,7.4665,719200.0
2009-03-27 15:00:00,9.18,9.2,9.16,9.19,1006000.0,7.4665,7.4828,7.4503,7.4747,1006000.0
2009-03-27 15:30:00,9.19,9.21,9.15,9.17,1898000.0,7.4747,7.4909,7.4421,7.4584,1898000.0
2009-03-30 09:30:00,9.12,9.12,8.89,8.98,845600.0,7.4177,7.4177,7.2307,7.3039,845600.0
2009-03-30 10:00:00,8.98,8.99,8.93,8.96,462400.0,7.3039,7.312,7.2632,7.2876,462400.0
2009-03-30 10:30:00,8.96,9.02,8.93,9.01,670800.0,7.2876,7.3364,7.2632,7.3283,670800.0
2009-03-30 11:00:00,9.02,9.02,8.96,8.97,783600.0,7.3364,7.3364,7.2876,7.2957,783600.0
2009-03-30 11:30:00,8.97,8.99,8.94,8.97,373200.0,7.2957,7.312,7.2713,7.2957,373200.0
2009-03-30 12:00:00,8.97,9.03,8.96,9.03,550800.0,7.2957,7.3445,7.2876,7.3445,550800.0
2009-03-30 12:30:00,9.02,9.07,9.01,9.02,286400.0,7.3364,7.3771,7.3283,7.3364,286400.0
2009-03-30 13:00:00,9.02,9.04,8.97,9.02,284400.0,7.3364,7.3527,7.2957,7.3364,284400.0
2009-03-30 13:30:00,9.03,9.03,8.95,8.98,343600.0,7.3445,7.3445,7.2795,7.3039,343600.0
2009-03-30 14:00:00,8.97,9.04,8.97,9.01,528000.0,7.2957,7.3527,7.2957,7.3283,528000.0
2009-03-30 14:30:00,9.01,9.02,8.97,8.98,499600.0,7.3283,7.3364,7.2957,7.3039,499600.0
2009-03-30 15:00:00,8.98,9.08,8.97,9.04,764000.0,7.3039,7.3852,7.2957,7.3527,764000.0
2009-03-30 15:30:00,9.04,9.11,9.01,9.11,1836800.0,7.3527,7.4096,7.3283,7.4096,1836800.0
2009-03-31 09:30:00,9.21,9.24,8.78,8.84,1304400.0,7.4909,7.5153,7.1412,7.19,1304400.0
2009-03-31 10:00:00,8.84,8.91,8.82,8.87,684800.0,7.19,7.2469,7.1737,7.2144,684800.0
2009-03-31 10:30:00,8.87,8.93,8.87,8.87,426000.0,7.2144,7.2632,7.2144,7.2144,426000.0
2009-03-31 11:00:00,8.88,8.88,8.82,8.86,573600.0,7.2225,7.2225,7.1737,7.2063,573600.0
2009-03-31 11:30:00,8.86,8.92,8.84,8.91,398000.0,7.2063,7.2551,7.19,7.2469,398000.0
2009-03-31 12:00:00,8.91,8.93,8.88,8.89,458400.0,7.2469,7.2632,7.2225,7.2307,458400.0
2009-03-31 12:30:00,8.88,9.03,8.88,9.02,508400.0,7.2225,7.3445,7.2225,7.3364,508400.0
2009-03-31 13:00:00,9.02,9.08,9.0,9.08,708800.0,7.3364,7.3852,7.3201,7.3852,708800.0
2009-03-31 13:30:00,9.08,9.1,9.05,9.07,366000.0,7.3852,7.4015,7.3608,7.3771,366000.0
2009-03-31 14:00:00,9.07,9.13,9.07,9.11,614800.0,7.3771,7.4259,7.3771,7.4096,614800.0
2009-03-31 14:30:00,9.11,9.13,9.08,9.08,518400.0,7.4096,7.4259,7.3852,7.3852,518400.0
2009-03-31 15:00:00,9.09,9.09,8.99,9.04,934400.0,7.3933,7.3933,7.312,7.3527,934400.0
2009-03-31 15:30:00,9.04,9.04,8.95,8.97,1995200.0,7.3527,7.3527,7.2795,7.2957,1995200.0
2009-04-01 09:30:00,9.05,9.1,8.72,8.76,916400.0,7.3608,7.4015,7.0924,7.1249,916400.0
2009-04-01 10:00:00,8.77,8.93,8.77,8.89,664800.0,7.1331,7.2632,7.1331,7.2307,664800.0
2009-04-01 10:30:00,8.88,9.01,8.88,9.01,705600.0,7.2225,7.3283,7.2225,7.3283,705600.0
2009-04-01 11:00:00,9.0,9.02,8.94,8.97,450400.0,7.3201,7.3364,7.2713,7.2957,450400.0
2009-04-01 11:30:00,8.96,8.98,8.93,8.96,327600.0,7.2876,7.3039,7.2632,7.2876,327600.0
2009-04-01 12:00:00,8.96,8.97,8.93,8.94,410000.0,7.2876,7.2957,7.2632,7.2713,410000.0
2009-04-01 12:30:00,8.94,8.94,8.88,8.89,256400.0,7.2713,7.2713,7.2225,7.2307,256400.0
2009-04-01 13:00:00,8.89,8.96,8.89,8.95,446400.0,7.2307,7.2876,7.2307,7.2795,446400.0
2009-04-01 13:30:00,8.95,8.99,8.92,8.98,514800.0,7.2795,7.312,7.2551,7.3039,514800.0
2009-04-01 14:00:00,8.99,9.0,8.97,8.97,415600.0,7.312,7.3201,7.2957,7.2957,415600.0
2009-04-01 14:30:00,8.97,9.02,8.97,9.01,854000.0,7.2957,7.3364,7.2957,7.3283,854000.0
2009-04-01 15:00:00,9.01,9.02,8.93,9.01,1351200.0,7.3283,7.3364,7.2632,7.3283,1351200.0
2009-04-01 15:30:00,9.01,9.08,8.99,9.07,1873600.0,7.3283,7.3852,7.312,7.3771,1873600.0
2009-04-02 09:30:00,9.17,9.31,9.17,9.26,983200.0,7.4584,7.5723,7.4584,7.5316,983200.0
2009-04-02 10:00:00,9.26,9.42,9.26,9.37,666800.0,7.5316,7.6617,7.5316,7.6211,666800.0
2009-04-02 10:30:00,9.37,9.46,9.3,9.46,1156800.0,7.6211,7.6943,7.5641,7.6943,1156800.0
2009-04-02 11:00:00,9.46,9.48,9.41,9.46,581600.0,7.6943,7.7106,7.6536,7.6943,581600.0
2009-04-02 11:30:00,9.46,9.46,9.35,9.35,846800.0,7.6943,7.6943,7.6048,7.6048,846800.0
2009-04-02 12:00:00,9.35,9.4,9.3,9.38,1275200.0,7.6048,7.6455,7.5641,7.6292,1275200.0
2009-04-02 12:30:00,9.39,9.42,9.36,9.36,554000.0,7.6373,7.6617,7.6129,7.6129,554000.0
2009-04-02 13:00:00,9.36,9.38,9.27,9.3,742000.0,7.6129,7.6292,7.5397,7.5641,742000.0
2009-04-02 13:30:00,9.29,9.33,9.22,9.26,871200.0,7.556,7.5885,7.4991,7.5316,871200.0
2009-04-02 14:00:00,9.26,9.33,9.25,9.33,550400.0,7.5316,7.5885,7.5235,7.5885,550400.0
2009-04-02 14:30:00,9.33,9.38,9.33,9.33,707200.0,7.5885,7.6292,7.5885,7.5885,707200.0
2009-04-02 15:00:00,9.33,9.37,9.25,9.28,1764400.0,7.5885,7.6211,7.5235,7.5479,1764400.0
2009-04-02 15:30:00,9.28,9.29,9.2,9.24,1984800.0,7.5479,7.556,7.4828,7.5153,1984800.0
2009-04-03 09:30:00,9.13,9.4,9.13,9.19,652000.0,7.4259,7.6455,7.4259,7.4747,652000.0
2009-04-03 10:00:00,9.19,9.22,9.1,9.21,672800.0,7.4747,7.4991,7.4015,7.4909,672800.0
2009-04-03 10:30:00,9.21,9.21,9.18,9.19,318800.0,7.4909,7.4909,7.4665,7.4747,318800.0
2009-04-03 11:00:00,9.19,9.2,9.15,9.17,350400.0,7.4747,7.4828,7.4421,7.4584,350400.0
2009-04-03 11:30:00,9.17,9.22,9.15,9.22,510800.0,7.4584,7.4991,7.4421,7.4991,510800.0
2009-04-03 12:00:00,9.22,9.24,9.18,9.22,677200.0,7.4991,7.5153,7.4665,7.4991,677200.0
2009-04-03 12:30:00,9.22,9.29,9.22,9.26,617200.0,7.4991,7.556,7.4991,7.5316,617200.0
2009-04-03 13:00:00,9.26,9.26,9.19,9.2,334800.0,7.5316,7.5316,7.4747,7.4828,334800.0
2009-04-03 13:30:00,9.21,9.21,9.17,9.19,526400.0,7.4909,7.4909,7.4584,7.4747,526400.0
2009-04-03 14:00:00,9.19,9.2,9.16,9.2,533600.0,7.4747,7.4828,7.4503,7.4828,533600.0
2009-04-03 14:30:00,9.2,9.23,9.2,9.22,885600.0,7.4828,7.5072,7.4828,7.4991,885600.0
2009-04-03 15:00:00,9.22,9.22,9.15,9.17,1072800.0,7.4991,7.4991,7.4421,7.4584,1072800.0
2009-04-03 15:30:00,9.17,9.24,9.17,9.24,1472800.0,7.4584,7.5153,7.4584,7.5153,1472800.0
2009-04-06 09:30:00,9.31,9.31,9.06,9.18,1286800.0,7.5723,7.5723,7.3689,7.4665,1286800.0
2009-04-06 10:00:00,9.18,9.24,9.14,9.15,490800.0,7.4665,7.5153,7.434,7.4421,490800.0
2009-04-06 10:30:00,9.15,9.2,9.14,9.14,519600.0,7.4421,7.4828,7.434,7.434,519600.0
2009-04-06 11:00:00,9.14,9.16,9.11,9.15,792800.0,7.434,7.4503,7.4096,7.4421,792800.0
2009-04-06 11:30:00,9.15,9.17,9.11,9.12,390000.0,7.4421,7.4584,7.4096,7.4177,390000.0
2009-04-06 12:00:00,9.12,9.18,9.1,9.17,636000.0,7.4177,7.4665,7.4015,7.4584,636000.0
2009-04-06 12:30:00,9.17,9.26,9.16,9.26,639600.0,7.4584,7.5316,7.4503,7.5316,639600.0
2009-04-06 13:00:00,9.26,9.28,9.23,9.24,467200.0,7.5316,7.5479,7.5072,7.5153,467200.0
2009-04-06 13:30:00,9.24,9.31,9.22,9.31,593600.0,7.5153,7.5723,7.4991,7.5723,593600.0
2009-04-06 14:00:00,9.31,9.32,9.27,9.3,717200.0,7.5723,7.5804,7.5397,7.5641,717200.0
2009-04-06 14:30:00,9.3,9.39,9.29,9.38,1796400.0,7.5641,7.6373,7.556,7.6292,1796400.0
2009-04-06 15:00:00,9.38,9.39,9.34,9.35,1752000.0,7.6292,7.6373,7.5967,7.6048,1752000.0
2009-04-06 15:30:00,9.35,9.42,9.34,9.41,1975200.0,7.6048,7.6617,7.5967,7.6536,1975200.0
2009-04-07 09:30:00,9.28,9.3,9.21,9.24,872800.0,7.5479,7.5641,7.4909,7.5153,872800.0
2009-04-07 10:00:00,9.24,9.27,9.17,9.26,1054000.0,7.5153,7.5397,7.4584,7.5316,1054000.0
2009-04-07 10:30:00,9.26,9.26,9.17,9.2,1207200.0,7.5316,7.5316,7.4584,7.4828,1207200.0
2009-04-07 11:00:00,9.2,9.23,9.2,9.2,536800.0,7.4828,7.5072,7.4828,7.4828,536800.0
2009-04-07 11:30:00,9.2,9.2,9.1,9.1,640000.0,7.4828,7.4828,7.4015,7.4015,640000.0
2009-04-07 12:00:00,9.11,9.11,9.04,9.04,406000.0,7.4096,7.4096,7.3527,7.3527,406000.0
2009-04-07 12:30:00,9.04,9.06,9.03,9.06,320400.0,7.3527,7.3689,7.3445,7.3689,320400.0
2009-04-07 13:00:00,9.06,9.07,9.0,9.01,614800.0,7.3689,7.3771,7.3201,7.3283,614800.0
2009-04-07 13:30:00,9.01,9.04,8.97,9.04,442800.0,7.3283,7.3527,7.2957,7.3527,442800.0
2009-04-07 14:00:00,9.04,9.04,9.01,9.04,575600.0,7.3527,7.3527,7.3283,7.3527,575600.0
2009-04-07 14:30:00,9.04,9.11,9.02,9.1,805200.0,7.3527,7.4096,7.3364,7.4015,805200.0
2009-04-07 15:00:00,9.1,9.18,9.08,9.16,1419200.0,7.4015,7.4665,7.3852,7.4503,1419200.0
2009-04-07 15:30:00,9.16,9.2,9.11,9.13,2162400.0,7.4503,7.4828,7.4096,7.4259,2162400.0
2009-04-08 09:30:00,9.2,9.44,9.19,9.37,512000.0,7.4828,7.678,7.4747,7.6211,512000.0
2009-04-08 10:00:00,9.38,9.41,9.27,9.31,511200.0,7.6292,7.6536,7.5397,7.5723,511200.0
2009-04-08 10:30:00,9.3,9.35,9.24,9.31,410400.0,7.5641,7.6048,7.5153,7.5723,410400.0
2009-04-08 11:00:00,9.3,9.35,9.3,9.34,572800.0,7.5641,7.6048,7.5641,7.5967,572800.0
2009-04-08 11:30:00,9.33,9.4,9.33,9.33,542000.0,7.5885,7.6455,7.5885,7.5885,542000.0
2009-04-08 12:00:00,9.33,9.34,9.3,9.32,346800.0,7.5885,7.5967,7.5641,7.5804,346800.0
2009-04-08 12:30:00,9.32,9.36,9.3,9.35,316000.0,7.5804,7.6129,7.5641,7.6048,316000.0
2009-04-08 13:00:00,9.34,9.41,9.33,9.38,572800.0,7.5967,7.6536,7.5885,7.6292,572800.0
2009-04-08 13:30:00,9.38,9.42,9.37,9.42,548800.0,7.6292,7.6617,7.6211,7.6617,548800.0
2009-04-08 14:00:00,9.42,9.43,9.38,9.42,503600.0,7.6617,7.6699,7.6292,7.6617,503600.0
2009-04-08 14:30:00,9.42,9.46,9.4,9.4,610000.0,7.6617,7.6943,7.6455,7.6455,610000.0
2009-04-08 15:00:00,9.4,9.42,9.34,9.4,1099600.0,7.6455,7.6617,7.5967,7.6455,1099600.0
2009-04-08 15:30:00,9.4,9.47,9.39,9.47,1672400.0,7.6455,7.7024,7.6373,7.7024,1672400.0
2009-04-09 09:30:00,9.78,10.14,9.78,10.08,3796000.0,7.9546,8.2474,7.9546,8.1986,3796000.0
2009-04-09 10:00:00,10.08,10.11,10.01,10.09,1458000.0,8.1986,8.223,8.1416,8.2067,1458000.0
2009-04-09 10:30:00,10.09,10.09,9.99,10.03,1924800.0,8.2067,8.2067,8.1254,8.1579,1924800.0
2009-04-09 11:00:00,10.03,10.08,9.96,9.96,798800.0,8.1579,8.1986,8.101,8.101,798800.0
2009-04-09 11:30:00,9.96,9.97,9.88,9.88,855600.0,8.101,8.1091,8.0359,8.0359,855600.0
2009-04-09 12:00:00,9.88,9.89,9.8,9.87,1148400.0,8.0359,8.044,7.9708,8.0278,1148400.0
2009-04-09 12:30:00,9.87,9.87,9.83,9.84,782400.0,8.0278,8.0278,7.9952,8.0034,782400.0
2009-04-09 13:00:00,9.84,9.88,9.84,9.88,762800.0,8.0034,8.0359,8.0034,8.0359,762800.0
2009-04-09 13:30:00,9.88,9.89,9.87,9.89,665600.0,8.0359,8.044,8.0278,8.044,665600.0
2009-04-09 14:00:00,9.89,9.92,9.87,9.89,944000.0,8.044,8.0684,8.0278,8.044,944000.0
2009-04-09 14:30:00,9.9,9.97,9.9,9.95,1042800.0,8.0522,8.1091,8.0522,8.0928,1042800.0
2009-04-09 15:00:00,9.95,9.95,9.86,9.87,1298000.0,8.0928,8.0928,8.0196,8.0278,1298000.0
2009-04-09 15:30:00,9.87,9.94,9.86,9.92,1965600.0,8.0278,8.0847,8.0196,8.0684,1965600.0
2009-04-13 09:30:00,9.97,9.98,9.8,9.88,934000.0,8.1091,8.1172,7.9708,8.0359,934000.0
2009-04-13 10:00:00,9.88,9.91,9.83,9.89,502400.0,8.0359,8.0603,7.9952,8.044,502400.0
2009-04-13 10:30:00,9.89,9.89,9.76,9.76,751200.0,8.044,8.044,7.9383,7.9383,751200.0
2009-04-13 11:00:00,9.76,9.79,9.73,9.76,584000.0,7.9383,7.9627,7.9139,7.9383,584000.0
2009-04-13 11:30:00,9.76,9.76,9.7,9.7,353600.0,7.9383,7.9383,7.8895,7.8895,353600.0
2009-04-13 12:00:00,9.7,9.72,9.68,9.7,535600.0,7.8895,7.9058,7.8732,7.8895,535600.0
2009-04-13 12:30:00,9.7,9.71,9.67,9.69,362800.0,7.8895,7.8976,7.8651,7.8814,362800.0
2009-04-13 13:00:00,9.69,9.72,9.67,9.7,484000.0,7.8814,7.9058,7.8651,7.8895,484000.0
2009-04-13 13:30:00,9.7,9.73,9.69,9.72,558800.0,7.8895,7.9139,7.8814,7.9058,558800.0
2009-04-13 14:00:00,9.73,9.73,9.7,9.72,628000.0,7.9139,7.9139,7.8895,7.9058,628000.0
2009-04-13 14:30:00,9.72,9.74,9.71,9.72,916800.0,7.9058,7.922,7.8976,7.9058,916800.0
2009-04-13 15:00:00,9.72,9.79,9.71,9.78,1033600.0,7.9058,7.9627,7.8976,7.9546,1033600.0
2009-04-13 15:30:00,9.78,9.81,9.75,9.75,1268000.0,7.9546,7.979,7.9302,7.9302,1268000.0
2009-04-14 09:30:00,9.73,9.78,9.54,9.6,1344000.0,7.9139,7.9546,7.7594,7.8082,1344000.0
2009-04-14 10:00:00,9.6,9.67,9.56,9.67,710800.0,7.8082,7.8651,7.7756,7.8651,710800.0
2009-04-14 10:30:00,9.67,9.72,9.67,9.7,361200.0,7.8651,7.9058,7.8651,7.8895,361200.0
2009-04-14 11:00:00,9.7,9.7,9.66,9.66,848000.0,7.8895,7.8895,7.857,7.857,848000.0
2009-04-14 11:30:00,9.66,9.7,9.65,9.68,791600.0,7.857,7.8895,7.8488,7.8732,791600.0
2009-04-14 12:00:00,9.68,9.75,9.67,9.75,448000.0,7.8732,7.9302,7.8651,7.9302,448000.0
2009-04-14 12:30:00,9.75,9.75,9.66,9.67,502800.0,7.9302,7.9302,7.857,7.8651,502800.0
2009-04-14 13:00:00,9.67,9.73,9.67,9.73,617200.0,7.8651,7.9139,7.8651,7.9139,617200.0
2009-04-14 13:30:00,9.73,9.78,9.71,9.77,786800.0,7.9139,7.9546,7.8976,7.9464,786800.0
2009-04-14 14:00:00,9.77,9.8,9.75,9.8,900000.0,7.9464,7.9708,7.9302,7.9708,900000.0
2009-04-14 14:30:00,9.8,9.81,9.77,9.81,1081600.0,7.9708,7.979,7.9464,7.979,1081600.0
2009-04-14 15:00:00,9.81,9.84,9.76,9.77,1303200.0,7.979,8.0034,7.9383,7.9464,1303200.0
2009-04-14 15:30:00,9.77,9.84,9.75,9.76,2126800.0,7.9464,8.0034,7.9302,7.9383,2126800.0
2009-04-15 09:30:00,9.69,9.86,9.67,9.85,907600.0,7.8814,8.0196,7.8651,8.0115,907600.0
2009-04-15 10:00:00,9.84,9.85,9.7,9.71,418000.0,8.0034,8.0115,7.8895,7.8976,418000.0
2009-04-15 10:30:00,9.71,9.72,9.63,9.63,700800.0,7.8976,7.9058,7.8326,7.8326,700800.0
2009-04-15 11:00:00,9.63,9.65,9.57,9.63,571600.0,7.8326,7.8488,7.7838,7.8326,571600.0
2009-04-15 11:30:00,9.63,9.67,9.59,9.63,603600.0,7.8326,7.8651,7.8,7.8326,603600.0
2009-04-15 12:00:00,9.63,9.65,9.61,9.63,487200.0,7.8326,7.8488,7.8163,7.8326,487200.0
2009-04-15 12:30:00,9.63,9.67,9.62,9.67,246800.0,7.8326,7.8651,7.8244,7.8651,246800.0
2009-04-15 13:00:00,9.67,9.68,9.65,9.65,400000.0,7.8651,7.8732,7.8488,7.8488,400000.0
2009-04-15 13:30:00,9.65,9.67,9.57,9.57,647200.0,7.8488,7.8651,7.7838,7.7838,647200.0
2009-04-15 14:00:00,9.57,9.61,9.51,9.52,1060000.0,7.7838,7.8163,7.735,7.7431,1060000.0
2009-04-15 14:30:00,9.52,9.55,9.51,9.53,680800.0,7.7431,7.7675,7.735,7.7512,680800.0
2009-04-15 15:00:00,9.53,9.65,9.53,9.63,1265200.0,7.7512,7.8488,7.7512,7.8326,1265200.0
2009-04-15 15:30:00,9.63,9.74,9.63,9.7,1949600.0,7.8326,7.922,7.8326,7.8895,1949600.0
2009-04-16 09:30:00,9.8,9.82,9.64,9.67,846800.0,7.9708,7.9871,7.8407,7.8651,846800.0
2009-04-16 10:00:00,9.67,9.75,9.6,9.73,1133200.0,7.8651,7.9302,7.8082,7.9139,1133200.0
2009-04-16 10:30:00,9.73,9.77,9.66,9.66,590800.0,7.9139,7.9464,7.857,7.857,590800.0
2009-04-16 11:00:00,9.67,9.78,9.67,9.77,458000.0,7.8651,7.9546,7.8651,7.9464,458000.0
2009-04-16 11:30:00,9.78,9.81,9.75,9.79,735200.0,7.9546,7.979,7.9302,7.9627,735200.0
2009-04-16 12:00:00,9.79,9.84,9.75,9.75,686800.0,7.9627,8.0034,7.9302,7.9302,686800.0
2009-04-16 12:30:00,9.75,9.82,9.75,9.8,475600.0,7.9302,7.9871,7.9302,7.9708,475600.0
2009-04-16 13:00:00,9.8,9.83,9.78,9.81,750400.0,7.9708,7.9952,7.9546,7.979,750400.0
2009-04-16 13:30:00,9.81,9.82,9.74,9.77,1101600.0,7.979,7.9871,7.922,7.9464,1101600.0
2009-04-16 14:00:00,9.77,9.83,9.77,9.81,668000.0,7.9464,7.9952,7.9464,7.979,668000.0
2009-04-16 14:30:00,9.82,9.88,9.81,9.87,1027200.0,7.9871,8.0359,7.979,8.0278,1027200.0
2009-04-16 15:00:00,9.87,9.88,9.81,9.85,1270400.0,8.0278,8.0359,7.979,8.0115,1270400.0
2009-04-16 15:30:00,9.85,9.88,9.81,9.83,2335600.0,8.0115,8.0359,7.979,7.9952,2335600.0
2009-04-17 09:30:00,9.81,9.86,9.7,9.79,956800.0,7.979,8.0196,7.8895,7.9627,956800.0
2009-04-17 10:00:00,9.79,9.84,9.77,9.81,906000.0,7.9627,8.0034,7.9464,7.979,906000.0
2009-04-17 10:30:00,9.81,9.82,9.77,9.78,733200.0,7.979,7.9871,7.9464,7.9546,733200.0
2009-04-17 11:00:00,9.78,9.8,9.76,9.77,276400.0,7.9546,7.9708,7.9383,7.9464,276400.0
2009-04-17 11:30:00,9.76,9.78,9.73,9.76,396400.0,7.9383,7.9546,7.9139,7.9383,396400.0
2009-04-17 12:00:00,9.76,9.78,9.75,9.77,549600.0,7.9383,7.9546,7.9302,7.9464,549600.0
2009-04-17 12:30:00,9.77,9.77,9.72,9.72,1245200.0,7.9464,7.9464,7.9058,7.9058,1245200.0
2009-04-17 13:00:00,9.72,9.75,9.71,9.74,376800.0,7.9058,7.9302,7.8976,7.922,376800.0
2009-04-17 13:30:00,9.74,9.79,9.74,9.79,594400.0,7.922,7.9627,7.922,7.9627,594400.0
2009-04-17 14:00:00,9.79,9.83,9.78,9.83,546000.0,7.9627,7.9952,7.9546,7.9952,546000.0
2009-04-17 14:30:00,9.83,9.88,9.81,9.81,926000.0,7.9952,8.0359,7.979,7.979,926000.0
2009-04-17 15:00:00,9.81,9.82,9.78,9.79,1214400.0,7.979,7.9871,7.9546,7.9627,1214400.0
2009-04-17 15:30:00,9.79,9.82,9.76,9.78,1974400.0,7.9627,7.9871,7.9383,7.9546,1974400.0
2009-04-20 09:30:00,9.56,9.72,9.55,9.6,1124400.0,7.7756,7.9058,7.7675,7.8082,1124400.0
2009-04-20 10:00:00,9.6,9.6,9.51,9.52,968800.0,7.8082,7.8082,7.735,7.7431,968800.0
2009-04-20 10:30:00,9.52,9.61,9.51,9.53,718400.0,7.7431,7.8163,7.735,7.7512,718400.0
2009-04-20 11:00:00,9.53,9.57,9.51,9.53,654400.0,7.7512,7.7838,7.735,7.7512,654400.0
2009-04-20 11:30:00,9.53,9.56,9.51,9.53,570000.0,7.7512,7.7756,7.735,7.7512,570000.0
2009-04-20 12:00:00,9.53,9.55,9.49,9.53,618000.0,7.7512,7.7675,7.7187,7.7512,618000.0
2009-04-20 12:30:00,9.53,9.62,9.52,9.62,365600.0,7.7512,7.8244,7.7431,7.8244,365600.0
2009-04-20 13:00:00,9.62,9.63,9.59,9.63,426000.0,7.8244,7.8326,7.8,7.8326,426000.0
2009-04-20 13:30:00,9.63,9.65,9.62,9.62,650800.0,7.8326,7.8488,7.8244,7.8244,650800.0
2009-04-20 14:00:00,9.62,9.64,9.61,9.64,501600.0,7.8244,7.8407,7.8163,7.8407,501600.0
2009-04-20 14:30:00,9.64,9.65,9.56,9.56,929600.0,7.8407,7.8488,7.7756,7.7756,929600.0
2009-04-20 15:00:00,9.56,9.62,9.56,9.61,984400.0,7.7756,7.8244,7.7756,7.8163,984400.0
2009-04-20 15:30:00,9.61,9.69,9.61,9.64,1538400.0,7.8163,7.8814,7.8163,7.8407,1538400.0
2009-04-21 09:30:00,9.55,9.84,9.55,9.8,1335200.0,7.7675,8.0034,7.7675,7.9708,1335200.0
2009-04-21 10:00:00,9.79,9.79,9.69,9.72,648800.0,7.9627,7.9627,7.8814,7.9058,648800.0
2009-04-21 10:30:00,9.72,9.8,9.71,9.79,542000.0,7.9058,7.9708,7.8976,7.9627,542000.0
2009-04-21 11:00:00,9.79,9.87,9.77,9.86,668400.0,7.9627,8.0278,7.9464,8.0196,668400.0
2009-04-21 11:30:00,9.86,9.87,9.81,9.83,466400.0,8.0196,8.0278,7.979,7.9952,466400.0
2009-04-21 12:00:00,9.83,9.85,9.81,9.81,386400.0,7.9952,8.0115,7.979,7.979,386400.0
2009-04-21 12:30:00,9.81,9.81,9.77,9.77,320800.0,7.979,7.979,7.9464,7.9464,320800.0
2009-04-21 13:00:00,9.77,9.79,9.74,9.76,480800.0,7.9464,7.9627,7.922,7.9383,480800.0
2009-04-21 13:30:00,9.75,9.78,9.73,9.76,514800.0,7.9302,7.9546,7.9139,7.9383,514800.0
2009-04-21 14:00:00,9.77,9.79,9.73,9.79,411600.0,7.9464,7.9627,7.9139,7.9627,411600.0
2009-04-21 14:30:00,9.79,9.86,9.78,9.85,599200.0,7.9627,8.0196,7.9546,8.0115,599200.0
2009-04-21 15:00:00,9.85,9.97,9.84,9.92,1306400.0,8.0115,8.1091,8.0034,8.0684,1306400.0
2009-04-21 15:30:00,9.92,9.93,9.87,9.92,1384400.0,8.0684,8.0766,8.0278,8.0684,1384400.0
2009-04-22 09:30:00,9.84,9.99,9.8,9.92,800000.0,8.0034,8.1254,7.9708,8.0684,800000.0
2009-04-22 10:00:00,9.92,10.11,9.92,10.1,705200.0,8.0684,8.223,8.0684,8.2148,705200.0
2009-04-22 10:30:00,10.11,10.24,10.08,10.18,984400.0,8.223,8.3287,8.1986,8.2799,984400.0
2009-04-22 11:00:00,10.18,10.25,10.16,10.24,862400.0,8.2799,8.3368,8.2636,8.3287,862400.0
2009-04-22 11:30:00,10.24,10.26,10.18,10.2,1018400.0,8.3287,8.345,8.2799,8.2962,1018400.0
2009-04-22 12:00:00,10.2,10.21,10.11,10.11,1020000.0,8.2962,8.3043,8.223,8.223,1020000.0
2009-04-22 12:30:00,10.11,10.11,9.96,9.99,1092400.0,8.223,8.223,8.101,8.1254,1092400.0
2009-04-22 13:00:00,9.99,10.06,9.96,10.02,581600.0,8.1254,8.1823,8.101,8.1498,581600.0
2009-04-22 13:30:00,10.02,10.05,10.0,10.0,896400.0,8.1498,8.1742,8.1335,8.1335,896400.0
2009-04-22 14:00:00,10.0,10.09,9.99,10.09,895600.0,8.1335,8.2067,8.1254,8.2067,895600.0
2009-04-22 14:30:00,10.09,10.18,10.09,10.13,893600.0,8.2067,8.2799,8.2067,8.2392,893600.0
2009-04-22 15:00:00,10.13,10.2,10.11,10.12,1338800.0,8.2392,8.2962,8.223,8.2311,1338800.0
2009-04-22 15:30:00,10.12,10.14,9.94,9.96,2503600.0,8.2311,8.2474,8.0847,8.101,2503600.0
2009-04-23 09:30:00,9.94,10.02,9.81,9.82,525200.0,8.0847,8.1498,7.979,7.9871,525200.0
2009-04-23 10:00:00,9.82,9.85,9.75,9.82,663200.0,7.9871,8.0115,7.9302,7.9871,663200.0
2009-04-23 10:30:00,9.82,9.85,9.71,9.76,795200.0,7.9871,8.0115,7.8976,7.9383,795200.0
2009-04-23 11:00:00,9.75,9.75,9.62,9.66,922800.0,7.9302,7.9302,7.8244,7.857,922800.0
2009-04-23 11:30:00,9.67,9.69,9.65,9.68,942400.0,7.8651,7.8814,7.8488,7.8732,942400.0
2009-04-23 12:00:00,9.68,9.78,9.68,9.77,415600.0,7.8732,7.9546,7.8732,7.9464,415600.0
2009-04-23 12:30:00,9.77,9.81,9.75,9.79,426800.0,7.9464,7.979,7.9302,7.9627,426800.0
2009-04-23 13:00:00,9.8,9.88,9.79,9.85,380800.0,7.9708,8.0359,7.9627,8.0115,380800.0
2009-04-23 13:30:00,9.85,9.85,9.75,9.8,596400.0,8.0115,8.0115,7.9302,7.9708,596400.0
2009-04-23 14:00:00,9.8,9.8,9.74,9.79,676400.0,7.9708,7.9708,7.922,7.9627,676400.0
2009-04-23 14:30:00,9.79,9.85,9.77,9.78,598400.0,7.9627,8.0115,7.9464,7.9546,598400.0
2009-04-23 15:00:00,9.78,9.8,9.73,9.77,1077600.0,7.9546,7.9708,7.9139,7.9464,1077600.0
2009-04-23 15:30:00,9.77,9.88,9.75,9.87,1537200.0,7.9464,8.0359,7.9302,8.0278,1537200.0
2009-04-24 09:30:00,9.96,9.99,9.81,9.97,546400.0,8.101,8.1254,7.979,8.1091,546400.0
2009-04-24 10:00:00,9.97,10.0,9.87,9.9,659600.0,8.1091,8.1335,8.0278,8.0522,659600.0
2009-04-24 10:30:00,9.9,9.95,9.86,9.88,531600.0,8.0522,8.0928,8.0196,8.0359,531600.0
2009-04-24 11:00:00,9.88,9.93,9.86,9.92,867200.0,8.0359,8.0766,8.0196,8.0684,867200.0
2009-04-24 11:30:00,9.92,9.94,9.89,9.89,646000.0,8.0684,8.0847,8.044,8.044,646000.0
2009-04-24 12:00:00,9.89,9.9,9.86,9.89,635200.0,8.044,8.0522,8.0196,8.044,635200.0
2009-04-24 12:30:00,9.9,10.02,9.9,10.01,476800.0,8.0522,8.1498,8.0522,8.1416,476800.0
2009-04-24 13:00:00,10.02,10.02,9.97,9.99,354400.0,8.1498,8.1498,8.1091,8.1254,354400.0
2009-04-24 13:30:00,9.99,9.99,9.94,9.95,260800.0,8.1254,8.1254,8.0847,8.0928,260800.0
2009-04-24 14:00:00,9.96,9.99,9.85,9.93,1132800.0,8.101,8.1254,8.0115,8.0766,1132800.0
2009-04-24 14:30:00,9.93,9.99,9.92,9.95,699600.0,8.0766,8.1254,8.0684,8.0928,699600.0
2009-04-24 15:00:00,9.95,9.97,9.87,9.88,1447600.0,8.0928,8.1091,8.0278,8.0359,1447600.0
2009-04-24 15:30:00,9.88,9.9,9.72,9.76,3506000.0,8.0359,8.0522,7.9058,7.9383,3506000.0
2009-04-27 09:30:00,9.64,9.77,9.58,9.75,1359600.0,7.8407,7.9464,7.7919,7.9302,1359600.0
2009-04-27 10:00:00,9.75,9.85,9.69,9.79,1198800.0,7.9302,8.0115,7.8814,7.9627,1198800.0
2009-04-27 10:30:00,9.79,9.88,9.77,9.88,689200.0,7.9627,8.0359,7.9464,8.0359,689200.0
2009-04-27 11:00:00,9.88,9.92,9.87,9.9,536800.0,8.0359,8.0684,8.0278,8.0522,536800.0
2009-04-27 11:30:00,9.9,9.94,9.88,9.91,437600.0,8.0522,8.0847,8.0359,8.0603,437600.0
2009-04-27 12:00:00,9.91,9.94,9.86,9.86,492800.0,8.0603,8.0847,8.0196,8.0196,492800.0
2009-04-27 12:30:00,9.86,9.86,9.77,9.78,443600.0,8.0196,8.0196,7.9464,7.9546,443600.0
2009-04-27 13:00:00,9.78,9.79,9.72,9.72,518400.0,7.9546,7.9627,7.9058,7.9058,518400.0
2009-04-27 13:30:00,9.72,9.72,9.64,9.66,867600.0,7.9058,7.9058,7.8407,7.857,867600.0
2009-04-27 14:00:00,9.66,9.66,9.61,9.66,940800.0,7.857,7.857,7.8163,7.857,940800.0
2009-04-27 14:30:00,9.66,9.68,9.64,9.66,838000.0,7.857,7.8732,7.8407,7.857,838000.0
2009-04-27 15:00:00,9.66,9.66,9.56,9.59,1892400.0,7.857,7.857,7.7756,7.8,1892400.0
2009-04-27 15:30:00,9.59,9.69,9.58,9.63,2992800.0,7.8,7.8814,7.7919,7.8326,2992800.0
2009-04-28 09:30:00,9.53,9.77,9.53,9.77,481600.0,7.7512,7.9464,7.7512,7.9464,481600.0
2009-04-28 10:00:00,9.77,9.87,9.76,9.83,1142000.0,7.9464,8.0278,7.9383,7.9952,1142000.0
2009-04-28 10:30:00,9.83,9.89,9.79,9.81,702400.0,7.9952,8.044,7.9627,7.979,702400.0
2009-04-28 11:00:00,9.82,9.88,9.81,9.82,580800.0,7.9871,8.0359,7.979,7.9871,580800.0
2009-04-28 11:30:00,9.83,9.83,9.7,9.78,753200.0,7.9952,7.9952,7.8895,7.9546,753200.0
2009-04-28 12:00:00,9.78,9.81,9.76,9.78,655600.0,7.9546,7.979,7.9383,7.9546,655600.0
2009-04-28 12:30:00,9.78,9.8,9.75,9.78,498000.0,7.9546,7.9708,7.9302,7.9546,498000.0
2009-04-28 13:00:00,9.79,9.81,9.74,9.75,804400.0,7.9627,7.979,7.922,7.9302,804400.0
2009-04-28 13:30:00,9.75,9.79,9.73,9.74,799600.0,7.9302,7.9627,7.9139,7.922,799600.0
2009-04-28 14:00:00,9.75,9.86,9.73,9.86,925200.0,7.9302,8.0196,7.9139,8.0196,925200.0
2009-04-28 14:30:00,9.86,9.88,9.82,9.82,556400.0,8.0196,8.0359,7.9871,7.9871,556400.0
2009-04-28 15:00:00,9.82,9.83,9.77,9.79,896800.0,7.9871,7.9952,7.9464,7.9627,896800.0
2009-04-28 15:30:00,9.79,9.81,9.74,9.77,1365200.0,7.9627,7.979,7.922,7.9464,1365200.0
2009-04-29 09:30:00,9.76,9.87,9.68,9.73,750000.0,7.9383,8.0278,7.8732,7.9139,750000.0
2009-04-29 10:00:00,9.74,9.76,9.65,9.66,1012800.0,7.922,7.9383,7.8488,7.857,1012800.0
2009-04-29 10:30:00,9.66,9.7,9.66,9.69,1549200.0,7.857,7.8895,7.857,7.8814,1549200.0
2009-04-29 11:00:00,9.69,9.69,9.63,9.65,1392800.0,7.8814,7.8814,7.8326,7.8488,1392800.0
2009-04-29 11:30:00,9.66,9.68,9.63,9.63,555200.0,7.857,7.8732,7.8326,7.8326,555200.0
2009-04-29 12:00:00,9.64,9.65,9.58,9.6,724800.0,7.8407,7.8488,7.7919,7.8082,724800.0
2009-04-29 12:30:00,9.6,9.63,9.58,9.63,547600.0,7.8082,7.8326,7.7919,7.8326,547600.0
2009-04-29 13:00:00,9.63,9.63,9.58,9.61,692000.0,7.8326,7.8326,7.7919,7.8163,692000.0
2009-04-29 13:30:00,9.61,9.62,9.54,9.55,588800.0,7.8163,7.8244,7.7594,7.7675,588800.0
2009-04-29 14:00:00,9.55,9.56,9.46,9.49,1974400.0,7.7675,7.7756,7.6943,7.7187,1974400.0
2009-04-29 14:30:00,9.5,9.55,9.44,9.47,1817200.0,7.7268,7.7675,7.678,7.7024,1817200.0
2009-04-29 15:00:00,9.47,9.53,9.42,9.42,1439600.0,7.7024,7.7512,7.6617,7.6617,1439600.0
2009-04-29 15:30:00,9.42,9.43,9.29,9.31,3611600.0,7.6617,7.6699,7.556,7.5723,3611600.0
2009-04-30 09:30:00,9.43,9.55,9.4,9.51,1697200.0,7.6699,7.7675,7.6455,7.735,1697200.0
2009-04-30 10:00:00,9.51,9.63,9.51,9.63,1972000.0,7.735,7.8326,7.735,7.8326,1972000.0
2009-04-30 10:30:00,9.62,9.66,9.55,9.59,1322400.0,7.8244,7.857,7.7675,7.8,1322400.0
2009-04-30 11:00:00,9.59,9.6,9.54,9.6,991600.0,7.8,7.8082,7.7594,7.8082,991600.0
2009-04-30 11:30:00,9.6,9.63,9.43,9.43,1671600.0,7.8082,7.8326,7.6699,7.6699,1671600.0
2009-04-30 12:00:00,9.43,9.54,9.42,9.53,1115200.0,7.6699,7.7594,7.6617,7.7512,1115200.0
2009-04-30 12:30:00,9.53,9.53,9.43,9.49,894800.0,7.7512,7.7512,7.6699,7.7187,894800.0
2009-04-30 13:00:00,9.49,9.51,9.38,9.39,1043200.0,7.7187,7.735,7.6292,7.6373,1043200.0
2009-04-30 13:30:00,9.39,9.42,9.37,9.4,4025200.0,7.6373,7.6617,7.6211,7.6455,4025200.0
2009-04-30 14:00:00,9.4,9.52,9.4,9.51,2102000.0,7.6455,7.7431,7.6455,7.735,2102000.0
2009-04-30 14:30:00,9.51,9.53,9.47,9.5,846000.0,7.735,7.7512,7.7024,7.7268,846000.0
2009-04-30 15:00:00,9.51,9.51,9.39,9.47,1616800.0,7.735,7.735,7.6373,7.7024,1616800.0
2009-04-30 15:30:00,9.47,9.53,9.41,9.49,2732000.0,7.7024,7.7512,7.6536,7.7187,2732000.0
2009-05-01 09:30:00,9.55,9.56,9.29,9.41,965200.0,7.7675,7.7756,7.556,7.6536,965200.0
2009-05-01 10:00:00,9.42,9.43,9.37,9.42,849200.0,7.6617,7.6699,7.6211,7.6617,849200.0
2009-05-01 10:30:00,9.42,9.49,9.4,9.47,482400.0,7.6617,7.7187,7.6455,7.7024,482400.0
2009-05-01 11:00:00,9.47,9.52,9.44,9.51,568800.0,7.7024,7.7431,7.678,7.735,568800.0
2009-05-01 11:30:00,9.51,9.51,9.47,9.47,671200.0,7.735,7.735,7.7024,7.7024,671200.0
2009-05-01 12:00:00,9.47,9.5,9.45,9.49,664800.0,7.7024,7.7268,7.6861,7.7187,664800.0
2009-05-01 12:30:00,9.49,9.55,9.48,9.54,1024400.0,7.7187,7.7675,7.7106,7.7594,1024400.0
2009-05-01 13:00:00,9.54,9.56,9.54,9.56,807200.0,7.7594,7.7756,7.7594,7.7756,807200.0
2009-05-01 13:30:00,9.56,9.58,9.5,9.53,2086800.0,7.7756,7.7919,7.7268,7.7512,2086800.0
2009-05-01 14:00:00,9.53,9.55,9.51,9.52,591600.0,7.7512,7.7675,7.735,7.7431,591600.0
2009-05-01 14:30:00,9.52,9.53,9.49,9.5,871200.0,7.7431,7.7512,7.7187,7.7268,871200.0
2009-05-01 15:00:00,9.5,9.51,9.44,9.45,1222800.0,7.7268,7.735,7.678,7.6861,1222800.0
2009-05-01 15:30:00,9.45,9.5,9.42,9.5,1866400.0,7.6861,7.7268,7.6617,7.7268,1866400.0
2009-05-04 09:30:00,9.51,9.68,9.49,9.6,2013600.0,7.735,7.8732,7.7187,7.8082,2013600.0
2009-05-04 10:00:00,9.61,9.68,9.59,9.67,1286400.0,7.8163,7.8732,7.8,7.8651,1286400.0
2009-05-04 10:30:00,9.66,9.71,9.65,9.69,1107200.0,7.857,7.8976,7.8488,7.8814,1107200.0
2009-05-04 11:00:00,9.69,9.75,9.69,9.72,537600.0,7.8814,7.9302,7.8814,7.9058,537600.0
2009-05-04 11:30:00,9.72,9.73,9.64,9.67,510000.0,7.9058,7.9139,7.8407,7.8651,510000.0
2009-05-04 12:00:00,9.68,9.73,9.65,9.66,662400.0,7.8732,7.9139,7.8488,7.857,662400.0
2009-05-04 12:30:00,9.66,9.69,9.65,9.67,524800.0,7.857,7.8814,7.8488,7.8651,524800.0
2009-05-04 13:00:00,9.66,9.7,9.66,9.69,392400.0,7.857,7.8895,7.857,7.8814,392400.0
2009-05-04 13:30:00,9.69,9.69,9.65,9.66,589200.0,7.8814,7.8814,7.8488,7.857,589200.0
2009-05-04 14:00:00,9.66,9.7,9.63,9.68,840400.0,7.857,7.8895,7.8326,7.8732,840400.0
2009-05-04 14:30:00,9.68,9.69,9.61,9.61,662800.0,7.8732,7.8814,7.8163,7.8163,662800.0
2009-05-04 15:00:00,9.62,9.7,9.62,9.64,1026400.0,7.8244,7.8895,7.8244,7.8407,1026400.0
2009-05-04 15:30:00,9.64,9.7,9.61,9.7,1652800.0,7.8407,7.8895,7.8163,7.8895,1652800.0
2009-05-05 09:30:00,9.68,9.75,9.53,9.72,1006000.0,7.8732,7.9302,7.7512,7.9058,1006000.0
2009-05-05 10:00:00,9.72,9.74,9.58,9.6,1019600.0,7.9058,7.922,7.7919,7.8082,1019600.0
2009-05-05 10:30:00,9.61,9.65,9.58,9.61,432800.0,7.8163,7.8488,7.7919,7.8163,432800.0
2009-05-05 11:00:00,9.61,9.69,9.61,9.68,514400.0,7.8163,7.8814,7.8163,7.8732,514400.0
2009-05-05 11:30:00,9.68,9.7,9.56,9.59,725600.0,7.8732,7.8895,7.7756,7.8,725600.0
2009-05-05 12:00:00,9.59,9.6,9.56,9.57,406400.0,7.8,7.8082,7.7756,7.7838,406400.0
2009-05-05 12:30:00,9.56,9.59,9.55,9.56,409600.0,7.7756,7.8,7.7675,7.7756,409600.0
2009-05-05 13:00:00,9.56,9.61,9.56,9.56,706800.0,7.7756,7.8163,7.7756,7.7756,706800.0
2009-05-05 13:30:00,9.56,9.61,9.55,9.6,642400.0,7.7756,7.8163,7.7675,7.8082,642400.0
2009-05-05 14:00:00,9.61,9.63,9.52,9.52,732400.0,7.8163,7.8326,7.7431,7.7431,732400.0
2009-05-05 14:30:00,9.51,9.58,9.5,9.54,848400.0,7.735,7.7919,7.7268,7.7594,848400.0
2009-05-05 15:00:00,9.54,9.58,9.51,9.55,1424400.0,7.7594,7.7919,7.735,7.7675,1424400.0
2009-05-05 15:30:00,9.55,9.6,9.55,9.58,1775200.0,7.7675,7.8082,7.7675,7.7919,1775200.0
2009-05-06 09:30:00,9.63,9.77,9.56,9.64,526400.0,7.8326,7.9464,7.7756,7.8407,526400.0
2009-05-06 10:00:00,9.64,9.65,9.4,9.4,930400.0,7.8407,7.8488,7.6455,7.6455,930400.0
2009-05-06 10:30:00,9.4,9.42,9.29,9.38,1752400.0,7.6455,7.6617,7.556,7.6292,1752400.0
2009-05-06 11:00:00,9.38,9.42,9.28,9.28,1122000.0,7.6292,7.6617,7.5479,7.5479,1122000.0
2009-05-06 11:30:00,9.28,9.34,9.28,9.34,797200.0,7.5479,7.5967,7.5479,7.5967,797200.0
2009-05-06 12:00:00,9.34,9.43,9.33,9.43,556000.0,7.5967,7.6699,7.5885,7.6699,556000.0
2009-05-06 12:30:00,9.43,9.43,9.34,9.35,390000.0,7.6699,7.6699,7.5967,7.6048,390000.0
2009-05-06 13:00:00,9.35,9.37,9.29,9.3,421200.0,7.6048,7.6211,7.556,7.5641,421200.0
2009-05-06 13:30:00,9.29,9.38,9.29,9.37,676400.0,7.556,7.6292,7.556,7.6211,676400.0
2009-05-06 14:00:00,9.37,9.47,9.36,9.46,1292000.0,7.6211,7.7024,7.6129,7.6943,1292000.0
2009-05-06 14:30:00,9.46,9.5,9.42,9.44,1126800.0,7.6943,7.7268,7.6617,7.678,1126800.0
2009-05-06 15:00:00,9.44,9.45,9.37,9.4,1410800.0,7.678,7.6861,7.6211,7.6455,1410800.0
2009-05-06 15:30:00,9.4,9.51,9.36,9.5,2907600.0,7.6455,7.735,7.6129,7.7268,2907600.0
2009-05-07 09:30:00,9.63,9.74,9.22,9.31,2103200.0,7.8326,7.922,7.4991,7.5723,2103200.0
2009-05-07 10:00:00,9.31,9.34,9.22,9.29,1494400.0,7.5723,7.5967,7.4991,7.556,1494400.0
2009-05-07 10:30:00,9.28,9.33,9.24,9.25,872400.0,7.5479,7.5885,7.5153,7.5235,872400.0
2009-05-07 11:00:00,9.25,9.27,9.22,9.24,550000.0,7.5235,7.5397,7.4991,7.5153,550000.0
2009-05-07 11:30:00,9.23,9.26,9.2,9.24,857600.0,7.5072,7.5316,7.4828,7.5153,857600.0
2009-05-07 12:00:00,9.24,9.26,9.22,9.25,1401200.0,7.5153,7.5316,7.4991,7.5235,1401200.0
2009-05-07 12:30:00,9.25,9.29,9.25,9.28,836000.0,7.5235,7.556,7.5235,7.5479,836000.0
2009-05-07 13:00:00,9.28,9.29,9.26,9.27,804800.0,7.5479,7.556,7.5316,7.5397,804800.0
2009-05-07 13:30:00,9.27,9.28,9.17,9.19,1110400.0,7.5397,7.5479,7.4584,7.4747,1110400.0
2009-05-07 14:00:00,9.19,9.2,9.13,9.16,1267200.0,7.4747,7.4828,7.4259,7.4503,1267200.0
2009-05-07 14:30:00,9.16,9.21,9.13,9.19,1335600.0,7.4503,7.4909,7.4259,7.4747,1335600.0
2009-05-07 15:00:00,9.19,9.23,9.15,9.19,1338400.0,7.4747,7.5072,7.4421,7.4747,1338400.0
2009-05-07 15:30:00,9.19,9.21,9.12,9.18,2031600.0,7.4747,7.4909,7.4177,7.4665,2031600.0
2009-05-08 09:30:00,9.18,9.36,9.18,9.25,1112400.0,7.4665,7.6129,7.4665,7.5235,1112400.0
2009-05-08 10:00:00,9.24,9.27,9.03,9.13,1680800.0,7.5153,7.5397,7.3445,7.4259,1680800.0
2009-05-08 10:30:00,9.13,9.13,9.02,9.03,1157600.0,7.4259,7.4259,7.3364,7.3445,1157600.0
2009-05-08 11:00:00,9.03,9.07,9.0,9.01,736000.0,7.3445,7.3771,7.3201,7.3283,736000.0
2009-05-08 11:30:00,9.01,9.05,8.98,9.05,924400.0,7.3283,7.3608,7.3039,7.3608,924400.0
2009-05-08 12:00:00,9.05,9.12,9.01,9.08,760400.0,7.3608,7.4177,7.3283,7.3852,760400.0
2009-05-08 12:30:00,9.08,9.15,9.06,9.15,529200.0,7.3852,7.4421,7.3689,7.4421,529200.0
2009-05-08 13:00:00,9.15,9.15,9.11,9.11,546000.0,7.4421,7.4421,7.4096,7.4096,546000.0
2009-05-08 13:30:00,9.12,9.13,9.08,9.08,630400.0,7.4177,7.4259,7.3852,7.3852,630400.0
2009-05-08 14:00:00,9.08,9.17,9.08,9.15,700800.0,7.3852,7.4584,7.3852,7.4421,700800.0
2009-05-08 14:30:00,9.15,9.2,9.15,9.17,913200.0,7.4421,7.4828,7.4421,7.4584,913200.0
2009-05-08 15:00:00,9.17,9.18,9.11,9.15,987600.0,7.4584,7.4665,7.4096,7.4421,987600.0
2009-05-08 15:30:00,9.16,9.17,9.11,9.12,1560800.0,7.4503,7.4584,7.4096,7.4177,1560800.0
2009-05-11 09:30:00,8.98,8.98,8.76,8.9,1529600.0,7.3039,7.3039,7.1249,7.2388,1529600.0
2009-05-11 10:00:00,8.9,9.06,8.87,9.01,750000.0,7.2388,7.3689,7.2144,7.3283,750000.0
2009-05-11 10:30:00,9.02,9.11,8.95,9.03,1258400.0,7.3364,7.4096,7.2795,7.3445,1258400.0
2009-05-11 11:00:00,9.03,9.13,9.02,9.06,665600.0,7.3445,7.4259,7.3364,7.3689,665600.0
2009-05-11 11:30:00,9.06,9.07,8.98,8.99,447600.0,7.3689,7.3771,7.3039,7.312,447600.0
2009-05-11 12:00:00,8.99,9.11,8.97,9.08,390000.0,7.312,7.4096,7.2957,7.3852,390000.0
2009-05-11 12:30:00,9.07,9.14,9.07,9.11,413600.0,7.3771,7.434,7.3771,7.4096,413600.0
2009-05-11 13:00:00,9.1,9.16,9.06,9.13,885600.0,7.4015,7.4503,7.3689,7.4259,885600.0
2009-05-11 13:30:00,9.12,9.2,9.11,9.17,641200.0,7.4177,7.4828,7.4096,7.4584,641200.0
2009-05-11 14:00:00,9.17,9.17,9.1,9.12,522000.0,7.4584,7.4584,7.4015,7.4177,522000.0
2009-05-11 14:30:00,9.12,9.14,9.08,9.12,620000.0,7.4177,7.434,7.3852,7.4177,620000.0
2009-05-11 15:00:00,9.12,9.15,9.1,9.14,847600.0,7.4177,7.4421,7.4015,7.434,847600.0
2009-05-11 15:30:00,9.14,9.15,9.05,9.06,1930400.0,7.434,7.4421,7.3608,7.3689,1930400.0
2009-05-12 09:30:00,9.17,9.31,8.9,9.02,1014000.0,7.4584,7.5723,7.2388,7.3364,1014000.0
2009-05-12 10:00:00,9.02,9.03,8.87,8.97,1102000.0,7.3364,7.3445,7.2144,7.2957,1102000.0
2009-05-12 10:30:00,8.97,8.99,8.87,8.94,956800.0,7.2957,7.312,7.2144,7.2713,956800.0
2009-05-12 11:00:00,8.94,8.99,8.87,8.9,680400.0,7.2713,7.312,7.2144,7.2388,680400.0
2009-05-12 11:30:00,8.9,8.97,8.88,8.91,587200.0,7.2388,7.2957,7.2225,7.2469,587200.0
2009-05-12 12:00:00,8.91,8.92,8.83,8.86,837200.0,7.2469,7.2551,7.1819,7.2063,837200.0
2009-05-12 12:30:00,8.85,8.87,8.79,8.79,736800.0,7.1981,7.2144,7.1493,7.1493,736800.0
2009-05-12 13:00:00,8.79,8.81,8.77,8.81,1138000.0,7.1493,7.1656,7.1331,7.1656,1138000.0
2009-05-12 13:30:00,8.81,8.86,8.8,8.81,777200.0,7.1656,7.2063,7.1575,7.1656,777200.0
2009-05-12 14:00:00,8.81,8.89,8.8,8.88,661200.0,7.1656,7.2307,7.1575,7.2225,661200.0
2009-05-12 14:30:00,8.87,8.98,8.86,8.96,817200.0,7.2144,7.3039,7.2063,7.2876,817200.0
2009-05-12 15:00:00,8.96,9.04,8.95,9.02,1126000.0,7.2876,7.3527,7.2795,7.3364,1126000.0
2009-05-12 15:30:00,9.01,9.02,8.96,8.97,1194000.0,7.3283,7.3364,7.2876,7.2957,1194000.0
2009-05-13 09:30:00,8.89,8.93,8.69,8.84,1167600.0,7.2307,7.2632,7.068,7.19,1167600.0
2009-05-13 10:00:00,8.84,8.94,8.8,8.9,1109200.0,7.19,7.2713,7.1575,7.2388,1109200.0
2009-05-13 10:30:00,8.89,8.9,8.8,8.88,604400.0,7.2307,7.2388,7.1575,7.2225,604400.0
2009-05-13 11:00:00,8.88,8.91,8.84,8.9,511600.0,7.2225,7.2469,7.19,7.2388,511600.0
2009-05-13 11:30:00,8.9,8.9,8.84,8.89,398400.0,7.2388,7.2388,7.19,7.2307,398400.0
2009-05-13 12:00:00,8.89,8.93,8.87,8.93,300800.0,7.2307,7.2632,7.2144,7.2632,300800.0
2009-05-13 12:30:00,8.93,8.95,8.88,8.88,326800.0,7.2632,7.2795,7.2225,7.2225,326800.0
2009-05-13 13:00:00,8.88,8.88,8.82,8.82,485600.0,7.2225,7.2225,7.1737,7.1737,485600.0
2009-05-13 13:30:00,8.82,8.88,8.81,8.85,662800.0,7.1737,7.2225,7.1656,7.1981,662800.0
2009-05-13 14:00:00,8.85,8.87,8.78,8.81,718000.0,7.1981,7.2144,7.1412,7.1656,718000.0
2009-05-13 14:30:00,8.81,8.88,8.79,8.87,740400.0,7.1656,7.2225,7.1493,7.2144,740400.0
2009-05-13 15:00:00,8.87,8.87,8.81,8.83,862000.0,7.2144,7.2144,7.1656,7.1819,862000.0
2009-05-13 15:30:00,8.84,8.89,8.83,8.84,1601200.0,7.19,7.2307,7.1819,7.19,1601200.0
2009-05-14 09:30:00,8.85,9.04,8.76,8.88,666000.0,7.1981,7.3527,7.1249,7.2225,666000.0
2009-05-14 10:00:00,8.88,8.98,8.87,8.95,694400.0,7.2225,7.3039,7.2144,7.2795,694400.0
2009-05-14 10:30:00,8.95,9.04,8.94,9.01,595200.0,7.2795,7.3527,7.2713,7.3283,595200.0
2009-05-14 11:00:00,9.0,9.08,8.97,8.97,557200.0,7.3201,7.3852,7.2957,7.2957,557200.0
2009-05-14 11:30:00,8.98,9.03,8.96,9.02,526000.0,7.3039,7.3445,7.2876,7.3364,526000.0
2009-05-14 12:00:00,9.02,9.05,8.98,8.99,421600.0,7.3364,7.3608,7.3039,7.312,421600.0
2009-05-14 12:30:00,8.99,9.04,8.98,8.99,490400.0,7.312,7.3527,7.3039,7.312,490400.0
2009-05-14 13:00:00,8.99,9.0,8.92,8.92,324800.0,7.312,7.3201,7.2551,7.2551,324800.0
2009-05-14 13:30:00,8.92,8.96,8.92,8.94,279600.0,7.2551,7.2876,7.2551,7.2713,279600.0
2009-05-14 14:00:00,8.94,8.97,8.92,8.93,390000.0,7.2713,7.2957,7.2551,7.2632,390000.0
2009-05-14 14:30:00,8.93,8.96,8.91,8.93,442000.0,7.2632,7.2876,7.2469,7.2632,442000.0
2009-05-14 15:00:00,8.93,8.94,8.86,8.87,757200.0,7.2632,7.2713,7.2063,7.2144,757200.0
2009-05-14 15:30:00,8.87,8.87,8.79,8.81,2010000.0,7.2144,7.2144,7.1493,7.1656,2010000.0
2009-05-15 09:30:00,8.8,8.98,8.76,8.81,666400.0,7.1575,7.3039,7.1249,7.1656,666400.0
2009-05-15 10:00:00,8.81,8.88,8.76,8.85,1332800.0,7.1656,7.2225,7.1249,7.1981,1332800.0
2009-05-15 10:30:00,8.84,8.99,8.83,8.97,740800.0,7.19,7.312,7.1819,7.2957,740800.0
2009-05-15 11:00:00,8.96,8.97,8.88,8.9,406800.0,7.2876,7.2957,7.2225,7.2388,406800.0
2009-05-15 11:30:00,8.9,8.9,8.79,8.8,519200.0,7.2388,7.2388,7.1493,7.1575,519200.0
2009-05-15 12:00:00,8.79,8.9,8.79,8.89,303600.0,7.1493,7.2388,7.1493,7.2307,303600.0
2009-05-15 12:30:00,8.89,8.91,8.86,8.86,246000.0,7.2307,7.2469,7.2063,7.2063,246000.0
2009-05-15 13:00:00,8.86,8.86,8.77,8.77,531600.0,7.2063,7.2063,7.1331,7.1331,531600.0
2009-05-15 13:30:00,8.77,8.79,8.72,8.78,362400.0,7.1331,7.1493,7.0924,7.1412,362400.0
2009-05-15 14:00:00,8.77,8.82,8.75,8.81,326800.0,7.1331,7.1737,7.1168,7.1656,326800.0
2009-05-15 14:30:00,8.81,8.82,8.77,8.81,419200.0,7.1656,7.1737,7.1331,7.1656,419200.0
2009-05-15 15:00:00,8.81,8.86,8.76,8.84,636800.0,7.1656,7.2063,7.1249,7.19,636800.0
2009-05-15 15:30:00,8.85,8.85,8.79,8.8,1042000.0,7.1981,7.1981,7.1493,7.1575,1042000.0
2009-05-18 09:30:00,8.99,9.05,8.87,8.89,1014800.0,7.312,7.3608,7.2144,7.2307,1014800.0
2009-05-18 10:00:00,8.88,8.93,8.81,8.92,486000.0,7.2225,7.2632,7.1656,7.2551,486000.0
2009-05-18 10:30:00,8.92,9.02,8.9,8.99,439600.0,7.2551,7.3364,7.2388,7.312,439600.0
2009-05-18 11:00:00,8.99,9.0,8.9,8.94,308400.0,7.312,7.3201,7.2388,7.2713,308400.0
2009-05-18 11:30:00,8.94,8.95,8.89,8.89,252400.0,7.2713,7.2795,7.2307,7.2307,252400.0
2009-05-18 12:00:00,8.89,8.9,8.87,8.9,399200.0,7.2307,7.2388,7.2144,7.2388,399200.0
2009-05-18 12:30:00,8.9,8.95,8.9,8.93,304400.0,7.2388,7.2795,7.2388,7.2632,304400.0
2009-05-18 13:00:00,8.93,8.96,8.9,8.96,273600.0,7.2632,7.2876,7.2388,7.2876,273600.0
2009-05-18 13:30:00,8.96,8.98,8.93,8.95,288400.0,7.2876,7.3039,7.2632,7.2795,288400.0
2009-05-18 14:00:00,8.96,8.98,8.94,8.96,279200.0,7.2876,7.3039,7.2713,7.2876,279200.0
2009-05-18 14:30:00,8.96,9.01,8.95,8.99,462000.0,7.2876,7.3283,7.2795,7.312,462000.0
2009-05-18 15:00:00,8.99,9.02,8.99,8.99,474800.0,7.312,7.3364,7.312,7.312,474800.0
2009-05-18 15:30:00,9.0,9.06,8.98,9.04,988400.0,7.3201,7.3689,7.3039,7.3527,988400.0
2009-05-19 09:30:00,8.95,9.06,8.9,9.02,751600.0,7.2795,7.3689,7.2388,7.3364,751600.0
2009-05-19 10:00:00,9.01,9.08,8.93,9.07,913600.0,7.3283,7.3852,7.2632,7.3771,913600.0
2009-05-19 10:30:00,9.08,9.15,9.03,9.06,698800.0,7.3852,7.4421,7.3445,7.3689,698800.0
2009-05-19 11:00:00,9.06,9.08,9.03,9.07,545200.0,7.3689,7.3852,7.3445,7.3771,545200.0
2009-05-19 11:30:00,9.08,9.26,9.06,9.24,1344800.0,7.3852,7.5316,7.3689,7.5153,1344800.0
2009-05-19 12:00:00,9.24,9.28,9.22,9.27,487600.0,7.5153,7.5479,7.4991,7.5397,487600.0
2009-05-19 12:30:00,9.27,9.27,9.2,9.2,592400.0,7.5397,7.5397,7.4828,7.4828,592400.0
2009-05-19 13:00:00,9.2,9.27,9.2,9.27,388400.0,7.4828,7.5397,7.4828,7.5397,388400.0
2009-05-19 13:30:00,9.27,9.27,9.24,9.26,550000.0,7.5397,7.5397,7.5153,7.5316,550000.0
2009-05-19 14:00:00,9.27,9.27,9.23,9.24,557200.0,7.5397,7.5397,7.5072,7.5153,557200.0
2009-05-19 14:30:00,9.25,9.26,9.22,9.24,415600.0,7.5235,7.5316,7.4991,7.5153,415600.0
2009-05-19 15:00:00,9.24,9.26,9.21,9.22,621600.0,7.5153,7.5316,7.4909,7.4991,621600.0
2009-05-19 15:30:00,9.22,9.22,9.15,9.18,1503200.0,7.4991,7.4991,7.4421,7.4665,1503200.0
2009-05-20 09:30:00,9.34,9.46,9.18,9.35,991600.0,7.5967,7.6943,7.4665,7.6048,991600.0
2009-05-20 10:00:00,9.36,9.4,9.29,9.3,666800.0,7.6129,7.6455,7.556,7.5641,666800.0
2009-05-20 10:30:00,9.3,9.35,9.2,9.2,1356800.0,7.5641,7.6048,7.4828,7.4828,1356800.0
2009-05-20 11:00:00,9.2,9.22,9.08,9.09,539200.0,7.4828,7.4991,7.3852,7.3933,539200.0
2009-05-20 11:30:00,9.09,9.18,9.08,9.12,490400.0,7.3933,7.4665,7.3852,7.4177,490400.0
2009-05-20 12:00:00,9.12,9.19,9.1,9.11,279600.0,7.4177,7.4747,7.4015,7.4096,279600.0
2009-05-20 12:30:00,9.11,9.11,8.98,8.99,354400.0,7.4096,7.4096,7.3039,7.312,354400.0
2009-05-20 13:00:00,8.98,9.03,8.97,9.02,429600.0,7.3039,7.3445,7.2957,7.3364,429600.0
2009-05-20 13:30:00,9.03,9.1,8.99,9.08,474400.0,7.3445,7.4015,7.312,7.3852,474400.0
2009-05-20 14:00:00,9.09,9.12,9.03,9.06,555200.0,7.3933,7.4177,7.3445,7.3689,555200.0
2009-05-20 14:30:00,9.06,9.13,9.02,9.11,830800.0,7.3689,7.4259,7.3364,7.4096,830800.0
2009-05-20 15:00:00,9.1,9.11,8.98,9.03,992400.0,7.4015,7.4096,7.3039,7.3445,992400.0
2009-05-20 15:30:00,9.03,9.03,8.93,8.97,2526400.0,7.3445,7.3445,7.2632,7.2957,2526400.0
2009-05-21 09:30:00,9.33,9.67,9.17,9.45,5077600.0,7.5885,7.8651,7.4584,7.6861,5077600.0
2009-05-21 10:00:00,9.45,9.56,9.38,9.43,1783200.0,7.6861,7.7756,7.6292,7.6699,1783200.0
2009-05-21 10:30:00,9.43,9.56,9.4,9.45,1161600.0,7.6699,7.7756,7.6455,7.6861,1161600.0
2009-05-21 11:00:00,9.44,9.56,9.41,9.52,1152400.0,7.678,7.7756,7.6536,7.7431,1152400.0
2009-05-21 11:30:00,9.52,9.59,9.51,9.56,920400.0,7.7431,7.8,7.735,7.7756,920400.0
2009-05-21 12:00:00,9.57,9.61,9.54,9.6,717600.0,7.7838,7.8163,7.7594,7.8082,717600.0
2009-05-21 12:30:00,9.6,9.61,9.52,9.58,1104000.0,7.8082,7.8163,7.7431,7.7919,1104000.0
2009-05-21 13:00:00,9.58,9.61,9.54,9.56,1043600.0,7.7919,7.8163,7.7594,7.7756,1043600.0
2009-05-21 13:30:00,9.56,9.61,9.55,9.61,1220800.0,7.7756,7.8163,7.7675,7.8163,1220800.0
2009-05-21 14:00:00,9.61,9.7,9.6,9.7,2388800.0,7.8163,7.8895,7.8082,7.8895,2388800.0
2009-05-21 14:30:00,9.7,9.7,9.6,9.64,2560800.0,7.8895,7.8895,7.8082,7.8407,2560800.0
2009-05-21 15:00:00,9.64,9.69,9.61,9.67,1403200.0,7.8407,7.8814,7.8163,7.8651,1403200.0
2009-05-21 15:30:00,9.67,9.7,9.62,9.69,3276800.0,7.8651,7.8895,7.8244,7.8814,3276800.0
2009-05-22 09:30:00,9.74,9.86,9.54,9.58,1899600.0,7.922,8.0196,7.7594,7.7919,1899600.0
2009-05-22 10:00:00,9.59,9.75,9.55,9.69,990000.0,7.8,7.9302,7.7675,7.8814,990000.0
2009-05-22 10:30:00,9.69,9.78,9.64,9.74,816400.0,7.8814,7.9546,7.8407,7.922,816400.0
2009-05-22 11:00:00,9.74,9.78,9.71,9.73,638800.0,7.922,7.9546,7.8976,7.9139,638800.0
2009-05-22 11:30:00,9.74,9.79,9.72,9.76,422800.0,7.922,7.9627,7.9058,7.9383,422800.0
2009-05-22 12:00:00,9.76,9.8,9.73,9.75,491600.0,7.9383,7.9708,7.9139,7.9302,491600.0
2009-05-22 12:30:00,9.74,9.83,9.74,9.81,487600.0,7.922,7.9952,7.922,7.979,487600.0
2009-05-22 13:00:00,9.81,9.84,9.78,9.81,612800.0,7.979,8.0034,7.9546,7.979,612800.0
2009-05-22 13:30:00,9.81,9.81,9.75,9.78,677600.0,7.979,7.979,7.9302,7.9546,677600.0
2009-05-22 14:00:00,9.78,9.8,9.76,9.79,714800.0,7.9546,7.9708,7.9383,7.9627,714800.0
2009-05-22 14:30:00,9.79,9.83,9.77,9.83,580400.0,7.9627,7.9952,7.9464,7.9952,580400.0
2009-05-22 15:00:00,9.83,9.86,9.79,9.82,1108000.0,7.9952,8.0196,7.9627,7.9871,1108000.0
2009-05-22 15:30:00,9.82,9.84,9.74,9.75,1199600.0,7.9871,8.0034,7.922,7.9302,1199600.0
2009-05-26 09:30:00,9.59,9.9,9.52,9.83,1086800.0,7.8,8.0522,7.7431,7.9952,1086800.0
2009-05-26 10:00:00,9.84,9.96,9.8,9.86,1837200.0,8.0034,8.101,7.9708,8.0196,1837200.0
2009-05-26 10:30:00,9.85,9.88,9.79,9.82,694400.0,8.0115,8.0359,7.9627,7.9871,694400.0
2009-05-26 11:00:00,9.82,9.85,9.8,9.84,426000.0,7.9871,8.0115,7.9708,8.0034,426000.0
2009-05-26 11:30:00,9.85,9.88,9.78,9.85,407200.0,8.0115,8.0359,7.9546,8.0115,407200.0
2009-05-26 12:00:00,9.85,9.89,9.8,9.86,498800.0,8.0115,8.044,7.9708,8.0196,498800.0
2009-05-26 12:30:00,9.87,9.93,9.85,9.89,670000.0,8.0278,8.0766,8.0115,8.044,670000.0
2009-05-26 13:00:00,9.89,9.94,9.85,9.88,761200.0,8.044,8.0847,8.0115,8.0359,761200.0
2009-05-26 13:30:00,9.88,9.89,9.86,9.87,373600.0,8.0359,8.044,8.0196,8.0278,373600.0
2009-05-26 14:00:00,9.87,9.94,9.86,9.91,742800.0,8.0278,8.0847,8.0196,8.0603,742800.0
2009-05-26 14:30:00,9.91,9.94,9.89,9.9,958800.0,8.0603,8.0847,8.044,8.0522,958800.0
2009-05-26 15:00:00,9.9,9.93,9.84,9.84,943200.0,8.0522,8.0766,8.0034,8.0034,943200.0
2009-05-26 15:30:00,9.84,9.9,9.83,9.9,1948800.0,8.0034,8.0522,7.9952,8.0522,1948800.0
2009-05-27 09:30:00,9.86,10.0,9.76,9.96,1061600.0,8.0196,8.1335,7.9383,8.101,1061600.0
2009-05-27 10:00:00,9.96,10.0,9.89,9.89,1740400.0,8.101,8.1335,8.044,8.044,1740400.0
2009-05-27 10:30:00,9.9,10.04,9.87,10.03,1015600.0,8.0522,8.166,8.0278,8.1579,1015600.0
2009-05-27 11:00:00,10.03,10.04,9.97,10.01,1130400.0,8.1579,8.166,8.1091,8.1416,1130400.0
2009-05-27 11:30:00,10.02,10.06,9.99,10.04,732400.0,8.1498,8.1823,8.1254,8.166,732400.0
2009-05-27 12:00:00,10.04,10.05,9.96,9.96,471200.0,8.166,8.1742,8.101,8.101,471200.0
2009-05-27 12:30:00,9.97,9.97,9.9,9.91,442400.0,8.1091,8.1091,8.0522,8.0603,442400.0
2009-05-27 13:00:00,9.92,10.0,9.92,9.96,548400.0,8.0684,8.1335,8.0684,8.101,548400.0
2009-05-27 13:30:00,9.96,9.96,9.82,9.89,1108400.0,8.101,8.101,7.9871,8.044,1108400.0
2009-05-27 14:00:00,9.88,9.94,9.83,9.93,1058800.0,8.0359,8.0847,7.9952,8.0766,1058800.0
2009-05-27 14:30:00,9.92,10.01,9.89,9.94,900400.0,8.0684,8.1416,8.044,8.0847,900400.0
2009-05-27 15:00:00,9.94,9.99,9.79,9.79,2119600.0,8.0847,8.1254,7.9627,7.9627,2119600.0
2009-05-27 15:30:00,9.79,9.85,9.63,9.75,3165600.0,7.9627,8.0115,7.8326,7.9302,3165600.0
2009-05-28 09:30:00,9.85,9.91,9.6,9.61,1058000.0,8.0115,8.0603,7.8082,7.8163,1058000.0
2009-05-28 10:00:00,9.6,9.63,9.5,9.52,1650400.0,7.8082,7.8326,7.7268,7.7431,1650400.0
2009-05-28 10:30:00,9.52,9.68,9.52,9.68,551200.0,7.7431,7.8732,7.7431,7.8732,551200.0
2009-05-28 11:00:00,9.67,9.72,9.6,9.65,665200.0,7.8651,7.9058,7.8082,7.8488,665200.0
2009-05-28 11:30:00,9.65,9.8,9.65,9.77,822800.0,7.8488,7.9708,7.8488,7.9464,822800.0
2009-05-28 12:00:00,9.77,9.79,9.65,9.7,995200.0,7.9464,7.9627,7.8488,7.8895,995200.0
2009-05-28 12:30:00,9.71,9.75,9.66,9.68,558000.0,7.8976,7.9302,7.857,7.8732,558000.0
2009-05-28 13:00:00,9.67,9.76,9.64,9.72,942400.0,7.8651,7.9383,7.8407,7.9058,942400.0
2009-05-28 13:30:00,9.72,9.72,9.65,9.68,543600.0,7.9058,7.9058,7.8488,7.8732,543600.0
2009-05-28 14:00:00,9.69,9.72,9.65,9.69,487200.0,7.8814,7.9058,7.8488,7.8814,487200.0
2009-05-28 14:30:00,9.7,9.81,9.69,9.8,1448000.0,7.8895,7.979,7.8814,7.9708,1448000.0
2009-05-28 15:00:00,9.8,9.81,9.73,9.79,1480000.0,7.9708,7.979,7.9139,7.9627,1480000.0
2009-05-28 15:30:00,9.78,9.96,9.71,9.79,2950800.0,7.9546,8.101,7.8976,7.9627,2950800.0
2009-05-29 09:30:00,9.77,9.85,9.65,9.78,1002800.0,7.9464,8.0115,7.8488,7.9546,1002800.0
2009-05-29 10:00:00,9.77,9.78,9.65,9.68,1724800.0,7.9464,7.9546,7.8488,7.8732,1724800.0
2009-05-29 10:30:00,9.67,9.7,9.56,9.57,1202800.0,7.8651,7.8895,7.7756,7.7838,1202800.0
2009-05-29 11:00:00,9.57,9.66,9.56,9.59,973200.0,7.7838,7.857,7.7756,7.8,973200.0
2009-05-29 11:30:00,9.58,9.68,9.58,9.68,844000.0,7.7919,7.8732,7.7919,7.8732,844000.0
2009-05-29 12:00:00,9.68,9.77,9.68,9.77,886800.0,7.8732,7.9464,7.8732,7.9464,886800.0
2009-05-29 12:30:00,9.77,9.77,9.68,9.72,576800.0,7.9464,7.9464,7.8732,7.9058,576800.0
2009-05-29 13:00:00,9.72,9.76,9.72,9.76,236400.0,7.9058,7.9383,7.9058,7.9383,236400.0
2009-05-29 13:30:00,9.76,9.78,9.73,9.74,446400.0,7.9383,7.9546,7.9139,7.922,446400.0
2009-05-29 14:00:00,9.74,9.75,9.71,9.72,476000.0,7.922,7.9302,7.8976,7.9058,476000.0
2009-05-29 14:30:00,9.73,9.74,9.71,9.74,548000.0,7.9139,7.922,7.8976,7.922,548000.0
2009-05-29 15:00:00,9.74,9.76,9.72,9.74,765200.0,7.922,7.9383,7.9058,7.922,765200.0
2009-05-29 15:30:00,9.74,9.79,9.72,9.78,1794800.0,7.922,7.9627,7.9058,7.9546,1794800.0
2009-06-01 09:30:00,9.88,9.9,9.78,9.86,1152800.0,8.0359,8.0522,7.9546,8.0196,1152800.0
2009-06-01 10:00:00,9.87,9.98,9.87,9.92,881600.0,8.0278,8.1172,8.0278,8.0684,881600.0
2009-06-01 10:30:00,9.92,9.94,9.88,9.93,1107600.0,8.0684,8.0847,8.0359,8.0766,1107600.0
2009-06-01 11:00:00,9.93,9.98,9.91,9.92,618400.0,8.0766,8.1172,8.0603,8.0684,618400.0
2009-06-01 11:30:00,9.92,9.96,9.91,9.94,422400.0,8.0684,8.101,8.0603,8.0847,422400.0
2009-06-01 12:00:00,9.94,10.0,9.93,9.99,532400.0,8.0847,8.1335,8.0766,8.1254,532400.0
2009-06-01 12:30:00,9.99,10.01,9.96,9.97,601600.0,8.1254,8.1416,8.101,8.1091,601600.0
2009-06-01 13:00:00,9.97,10.01,9.94,9.99,488400.0,8.1091,8.1416,8.0847,8.1254,488400.0
2009-06-01 13:30:00,9.99,10.05,9.99,10.05,590400.0,8.1254,8.1742,8.1254,8.1742,590400.0
2009-06-01 14:00:00,10.05,10.07,9.97,9.97,710000.0,8.1742,8.1904,8.1091,8.1091,710000.0
2009-06-01 14:30:00,9.97,9.98,9.93,9.94,1130800.0,8.1091,8.1172,8.0766,8.0847,1130800.0
2009-06-01 15:00:00,9.94,9.96,9.88,9.94,1080400.0,8.0847,8.101,8.0359,8.0847,1080400.0
2009-06-01 15:30:00,9.94,10.03,9.92,9.96,2107600.0,8.0847,8.1579,8.0684,8.101,2107600.0
2009-06-02 09:30:00,9.83,10.07,9.83,10.06,916800.0,7.9952,8.1904,7.9952,8.1823,916800.0
2009-06-02 10:00:00,10.06,10.15,10.03,10.13,1088400.0,8.1823,8.2555,8.1579,8.2392,1088400.0
2009-06-02 10:30:00,10.13,10.17,10.03,10.07,774400.0,8.2392,8.2718,8.1579,8.1904,774400.0
2009-06-02 11:00:00,10.07,10.1,10.0,10.1,564400.0,8.1904,8.2148,8.1335,8.2148,564400.0
2009-06-02 11:30:00,10.1,10.13,10.07,10.1,645600.0,8.2148,8.2392,8.1904,8.2148,645600.0
2009-06-02 12:00:00,10.1,10.14,10.08,10.09,274800.0,8.2148,8.2474,8.1986,8.2067,274800.0
2009-06-02 12:30:00,10.09,10.13,10.08,10.13,318800.0,8.2067,8.2392,8.1986,8.2392,318800.0
2009-06-02 13:00:00,10.12,10.15,10.1,10.13,564800.0,8.2311,8.2555,8.2148,8.2392,564800.0
2009-06-02 13:30:00,10.14,10.19,10.14,10.18,358800.0,8.2474,8.288,8.2474,8.2799,358800.0
2009-06-02 14:00:00,10.19,10.19,10.13,10.19,595200.0,8.288,8.288,8.2392,8.288,595200.0
2009-06-02 14:30:00,10.19,10.21,10.14,10.14,899200.0,8.288,8.3043,8.2474,8.2474,899200.0
2009-06-02 15:00:00,10.14,10.19,10.13,10.15,1293200.0,8.2474,8.288,8.2392,8.2555,1293200.0
2009-06-02 15:30:00,10.15,10.18,10.07,10.09,3455200.0,8.2555,8.2799,8.1904,8.2067,3455200.0
2009-06-03 09:30:00,10.05,10.18,9.97,10.13,1007600.0,8.1742,8.2799,8.1091,8.2392,1007600.0
2009-06-03 10:00:00,10.12,10.12,10.04,10.1,1052000.0,8.2311,8.2311,8.166,8.2148,1052000.0
2009-06-03 10:30:00,10.1,10.15,10.05,10.15,803200.0,8.2148,8.2555,8.1742,8.2555,803200.0
2009-06-03 11:00:00,10.15,10.18,10.09,10.17,982800.0,8.2555,8.2799,8.2067,8.2718,982800.0
2009-06-03 11:30:00,10.17,10.2,10.1,10.11,725600.0,8.2718,8.2962,8.2148,8.223,725600.0
2009-06-03 12:00:00,10.11,10.15,10.07,10.09,1032800.0,8.223,8.2555,8.1904,8.2067,1032800.0
2009-06-03 12:30:00,10.09,10.13,10.09,10.11,596400.0,8.2067,8.2392,8.2067,8.223,596400.0
2009-06-03 13:00:00,10.1,10.16,10.1,10.12,926000.0,8.2148,8.2636,8.2148,8.2311,926000.0
2009-06-03 13:30:00,10.12,10.13,10.08,10.09,981200.0,8.2311,8.2392,8.1986,8.2067,981200.0
2009-06-03 14:00:00,10.09,10.12,10.07,10.08,748800.0,8.2067,8.2311,8.1904,8.1986,748800.0
2009-06-03 14:30:00,10.07,10.1,10.06,10.07,1979600.0,8.1904,8.2148,8.1823,8.1904,1979600.0
2009-06-03 15:00:00,10.06,10.08,10.0,10.03,2334400.0,8.1823,8.1986,8.1335,8.1579,2334400.0
2009-06-03 15:30:00,10.03,10.06,10.01,10.04,2947600.0,8.1579,8.1823,8.1416,8.166,2947600.0
2009-06-04 09:30:00,9.85,9.86,9.63,9.79,1565600.0,8.034,8.0422,7.8546,7.9851,1565600.0
2009-06-04 10:00:00,9.79,9.84,9.7,9.79,660800.0,7.9851,8.0259,7.9117,7.9851,660800.0
2009-06-04 10:30:00,9.8,9.83,9.69,9.72,1088800.0,7.9932,8.0177,7.9035,7.928,1088800.0
2009-06-04 11:00:00,9.72,9.75,9.68,9.71,820400.0,7.928,7.9524,7.8954,7.9198,820400.0
2009-06-04 11:30:00,9.71,9.74,9.68,9.69,638800.0,7.9198,7.9443,7.8954,7.9035,638800.0
2009-06-04 12:00:00,9.69,9.69,9.62,9.65,866400.0,7.9035,7.9035,7.8464,7.8709,866400.0
2009-06-04 12:30:00,9.65,9.68,9.61,9.63,636800.0,7.8709,7.8954,7.8383,7.8546,636800.0
2009-06-04 13:00:00,9.63,9.72,9.62,9.7,737200.0,7.8546,7.928,7.8464,7.9117,737200.0
2009-06-04 13:30:00,9.71,9.75,9.7,9.72,544800.0,7.9198,7.9524,7.9117,7.928,544800.0
2009-06-04 14:00:00,9.72,9.75,9.7,9.74,504000.0,7.928,7.9524,7.9117,7.9443,504000.0
2009-06-04 14:30:00,9.74,9.78,9.69,9.69,721600.0,7.9443,7.9769,7.9035,7.9035,721600.0
2009-06-04 15:00:00,9.69,9.72,9.65,9.71,792400.0,7.9035,7.928,7.8709,7.9198,792400.0
2009-06-04 15:30:00,9.7,9.78,9.68,9.78,2296400.0,7.9117,7.9769,7.8954,7.9769,2296400.0
2009-06-05 09:30:00,9.88,9.95,9.66,9.72,1539600.0,8.0585,8.1156,7.879,7.928,1539600.0
2009-06-05 10:00:00,9.71,9.82,9.58,9.77,1623200.0,7.9198,8.0095,7.8138,7.9688,1623200.0
2009-06-05 10:30:00,9.76,9.88,9.74,9.85,914400.0,7.9606,8.0585,7.9443,8.034,914400.0
2009-06-05 11:00:00,9.85,9.9,9.83,9.83,604800.0,8.034,8.0748,8.0177,8.0177,604800.0
2009-06-05 11:30:00,9.83,9.87,9.78,9.83,697600.0,8.0177,8.0503,7.9769,8.0177,697600.0
2009-06-05 12:00:00,9.83,9.9,9.81,9.87,509200.0,8.0177,8.0748,8.0014,8.0503,509200.0
2009-06-05 12:30:00,9.88,9.92,9.87,9.9,319200.0,8.0585,8.0911,8.0503,8.0748,319200.0
2009-06-05 13:00:00,9.9,9.91,9.81,9.85,551600.0,8.0748,8.0829,8.0014,8.034,551600.0
2009-06-05 13:30:00,9.85,9.9,9.83,9.85,359600.0,8.034,8.0748,8.0177,8.034,359600.0
2009-06-05 14:00:00,9.85,9.85,9.76,9.81,510000.0,8.034,8.034,7.9606,8.0014,510000.0
2009-06-05 14:30:00,9.8,9.83,9.76,9.82,500400.0,7.9932,8.0177,7.9606,8.0095,500400.0
2009-06-05 15:00:00,9.82,9.86,9.79,9.8,935600.0,8.0095,8.0422,7.9851,7.9932,935600.0
2009-06-05 15:30:00,9.8,9.86,9.79,9.84,1404800.0,7.9932,8.0422,7.9851,8.0259,1404800.0
2009-06-08 09:30:00,9.7,9.83,9.67,9.73,378800.0,7.9117,8.0177,7.8872,7.9361,378800.0
2009-06-08 10:00:00,9.73,9.83,9.7,9.79,508800.0,7.9361,8.0177,7.9117,7.9851,508800.0
2009-06-08 10:30:00,9.79,9.88,9.79,9.86,441200.0,7.9851,8.0585,7.9851,8.0422,441200.0
2009-06-08 11:00:00,9.86,9.9,9.81,9.83,428800.0,8.0422,8.0748,8.0014,8.0177,428800.0
2009-06-08 11:30:00,9.83,9.88,9.81,9.88,284800.0,8.0177,8.0585,8.0014,8.0585,284800.0
2009-06-08 12:00:00,9.89,9.89,9.83,9.85,368800.0,8.0666,8.0666,8.0177,8.034,368800.0
2009-06-08 12:30:00,9.84,9.9,9.83,9.84,422000.0,8.0259,8.0748,8.0177,8.0259,422000.0
2009-06-08 13:00:00,9.84,9.9,9.83,9.85,336000.0,8.0259,8.0748,8.0177,8.034,336000.0
2009-06-08 13:30:00,9.85,9.9,9.84,9.88,218000.0,8.034,8.0748,8.0259,8.0585,218000.0
2009-06-08 14:00:00,9.88,9.88,9.83,9.85,303200.0,8.0585,8.0585,8.0177,8.034,303200.0
2009-06-08 14:30:00,9.86,9.88,9.83,9.86,425200.0,8.0422,8.0585,8.0177,8.0422,425200.0
2009-06-08 15:00:00,9.86,9.96,9.85,9.92,734000.0,8.0422,8.1237,8.034,8.0911,734000.0
2009-06-08 15:30:00,9.93,10.0,9.92,9.94,1579600.0,8.0993,8.1564,8.0911,8.1074,1579600.0
2009-06-09 09:30:00,9.94,10.04,9.85,9.96,508400.0,8.1074,8.189,8.034,8.1237,508400.0
2009-06-09 10:00:00,9.96,9.97,9.84,9.95,852000.0,8.1237,8.1319,8.0259,8.1156,852000.0
2009-06-09 10:30:00,9.95,9.99,9.9,9.94,298000.0,8.1156,8.1482,8.0748,8.1074,298000.0
2009-06-09 11:00:00,9.94,9.97,9.92,9.93,253600.0,8.1074,8.1319,8.0911,8.0993,253600.0
2009-06-09 11:30:00,9.93,9.97,9.93,9.95,198000.0,8.0993,8.1319,8.0993,8.1156,198000.0
2009-06-09 12:00:00,9.95,10.01,9.93,10.0,174000.0,8.1156,8.1645,8.0993,8.1564,174000.0
2009-06-09 12:30:00,10.0,10.02,9.97,10.02,202000.0,8.1564,8.1727,8.1319,8.1727,202000.0
2009-06-09 13:00:00,10.02,10.05,9.99,10.04,451200.0,8.1727,8.1971,8.1482,8.189,451200.0
2009-06-09 13:30:00,10.04,10.04,9.99,10.03,226800.0,8.189,8.189,8.1482,8.1808,226800.0
2009-06-09 14:00:00,10.02,10.05,10.01,10.03,360000.0,8.1727,8.1971,8.1645,8.1808,360000.0
2009-06-09 14:30:00,10.03,10.06,9.97,10.0,429600.0,8.1808,8.2053,8.1319,8.1564,429600.0
2009-06-09 15:00:00,10.0,10.01,9.95,9.98,441600.0,8.1564,8.1645,8.1156,8.14,441600.0
2009-06-09 15:30:00,9.98,10.01,9.94,9.96,1078800.0,8.14,8.1645,8.1074,8.1237,1078800.0
2009-06-10 09:30:00,10.05,10.06,9.79,9.83,717600.0,8.1971,8.2053,7.9851,8.0177,717600.0
2009-06-10 10:00:00,9.83,9.85,9.7,9.73,937600.0,8.0177,8.034,7.9117,7.9361,937600.0
2009-06-10 10:30:00,9.73,9.76,9.7,9.74,476000.0,7.9361,7.9606,7.9117,7.9443,476000.0
2009-06-10 11:00:00,9.74,9.78,9.71,9.74,579600.0,7.9443,7.9769,7.9198,7.9443,579600.0
2009-06-10 11:30:00,9.74,9.77,9.74,9.75,241600.0,7.9443,7.9688,7.9443,7.9524,241600.0
2009-06-10 12:00:00,9.75,9.8,9.73,9.75,962000.0,7.9524,7.9932,7.9361,7.9524,962000.0
2009-06-10 12:30:00,9.76,9.77,9.74,9.77,264800.0,7.9606,7.9688,7.9443,7.9688,264800.0
2009-06-10 13:00:00,9.77,9.78,9.72,9.73,656400.0,7.9688,7.9769,7.928,7.9361,656400.0
2009-06-10 13:30:00,9.74,9.77,9.72,9.76,608800.0,7.9443,7.9688,7.928,7.9606,608800.0
2009-06-10 14:00:00,9.76,9.84,9.74,9.81,996000.0,7.9606,8.0259,7.9443,8.0014,996000.0
2009-06-10 14:30:00,9.81,9.88,9.8,9.87,779600.0,8.0014,8.0585,7.9932,8.0503,779600.0
2009-06-10 15:00:00,9.86,9.87,9.81,9.84,980000.0,8.0422,8.0503,8.0014,8.0259,980000.0
2009-06-10 15:30:00,9.84,9.94,9.83,9.9,2182000.0,8.0259,8.1074,8.0177,8.0748,2182000.0
2009-06-11 09:30:00,9.95,9.99,9.84,9.85,941200.0,8.1156,8.1482,8.0259,8.034,941200.0
2009-06-11 10:00:00,9.86,9.9,9.79,9.86,794000.0,8.0422,8.0748,7.9851,8.0422,794000.0
2009-06-11 10:30:00,9.86,9.86,9.78,9.8,459600.0,8.0422,8.0422,7.9769,7.9932,459600.0
2009-06-11 11:00:00,9.8,9.8,9.75,9.76,319600.0,7.9932,7.9932,7.9524,7.9606,319600.0
2009-06-11 11:30:00,9.76,9.78,9.74,9.74,335600.0,7.9606,7.9769,7.9443,7.9443,335600.0
2009-06-11 12:00:00,9.74,9.77,9.71,9.73,276000.0,7.9443,7.9688,7.9198,7.9361,276000.0
2009-06-11 12:30:00,9.73,9.81,9.72,9.79,347200.0,7.9361,8.0014,7.928,7.9851,347200.0
2009-06-11 13:00:00,9.79,9.83,9.77,9.82,520000.0,7.9851,8.0177,7.9688,8.0095,520000.0
2009-06-11 13:30:00,9.83,9.84,9.77,9.78,396000.0,8.0177,8.0259,7.9688,7.9769,396000.0
2009-06-11 14:00:00,9.78,9.79,9.72,9.72,664800.0,7.9769,7.9851,7.928,7.928,664800.0
2009-06-11 14:30:00,9.72,9.78,9.72,9.77,722000.0,7.928,7.9769,7.928,7.9688,722000.0
2009-06-11 15:00:00,9.77,9.77,9.72,9.72,611200.0,7.9688,7.9688,7.928,7.928,611200.0
2009-06-11 15:30:00,9.72,9.77,9.7,9.72,1858800.0,7.928,7.9688,7.9117,7.928,1858800.0
2009-06-12 09:30:00,9.68,9.73,9.6,9.6,663600.0,7.8954,7.9361,7.8301,7.8301,663600.0
2009-06-12 10:00:00,9.6,9.64,9.51,9.6,980400.0,7.8301,7.8627,7.7567,7.8301,980400.0
2009-06-12 10:30:00,9.6,9.68,9.6,9.65,853600.0,7.8301,7.8954,7.8301,7.8709,853600.0
2009-06-12 11:00:00,9.65,9.67,9.6,9.6,667200.0,7.8709,7.8872,7.8301,7.8301,667200.0
2009-06-12 11:30:00,9.6,9.64,9.59,9.62,455200.0,7.8301,7.8627,7.8219,7.8464,455200.0
2009-06-12 12:00:00,9.62,9.65,9.61,9.65,223200.0,7.8464,7.8709,7.8383,7.8709,223200.0
2009-06-12 12:30:00,9.65,9.67,9.61,9.67,342400.0,7.8709,7.8872,7.8383,7.8872,342400.0
2009-06-12 13:00:00,9.67,9.7,9.66,9.7,389600.0,7.8872,7.9117,7.879,7.9117,389600.0
2009-06-12 13:30:00,9.7,9.73,9.69,9.7,314400.0,7.9117,7.9361,7.9035,7.9117,314400.0
2009-06-12 14:00:00,9.7,9.72,9.67,9.68,281600.0,7.9117,7.928,7.8872,7.8954,281600.0
2009-06-12 14:30:00,9.69,9.77,9.69,9.77,632800.0,7.9035,7.9688,7.9035,7.9688,632800.0
2009-06-12 15:00:00,9.77,9.84,9.76,9.83,487600.0,7.9688,8.0259,7.9606,8.0177,487600.0
2009-06-12 15:30:00,9.83,9.86,9.79,9.85,1188800.0,8.0177,8.0422,7.9851,8.034,1188800.0
2009-06-15 09:30:00,9.72,9.73,9.54,9.6,1334000.0,7.928,7.9361,7.7812,7.8301,1334000.0
2009-06-15 10:00:00,9.6,9.65,9.6,9.62,550800.0,7.8301,7.8709,7.8301,7.8464,550800.0
2009-06-15 10:30:00,9.61,9.61,9.5,9.58,838400.0,7.8383,7.8383,7.7485,7.8138,838400.0
2009-06-15 11:00:00,9.58,9.61,9.54,9.6,538400.0,7.8138,7.8383,7.7812,7.8301,538400.0
2009-06-15 11:30:00,9.59,9.62,9.58,9.59,652400.0,7.8219,7.8464,7.8138,7.8219,652400.0
2009-06-15 12:00:00,9.59,9.61,9.57,9.6,638000.0,7.8219,7.8383,7.8056,7.8301,638000.0
2009-06-15 12:30:00,9.6,9.63,9.6,9.63,461600.0,7.8301,7.8546,7.8301,7.8546,461600.0
2009-06-15 13:00:00,9.63,9.64,9.61,9.63,314000.0,7.8546,7.8627,7.8383,7.8546,314000.0
2009-06-15 13:30:00,9.63,9.65,9.61,9.63,319200.0,7.8546,7.8709,7.8383,7.8546,319200.0
2009-06-15 14:00:00,9.63,9.66,9.63,9.65,434800.0,7.8546,7.879,7.8546,7.8709,434800.0
2009-06-15 14:30:00,9.65,9.67,9.63,9.67,685600.0,7.8709,7.8872,7.8546,7.8872,685600.0
2009-06-15 15:00:00,9.67,9.75,9.65,9.75,903600.0,7.8872,7.9524,7.8709,7.9524,903600.0
2009-06-15 15:30:00,9.75,9.78,9.73,9.76,1709600.0,7.9524,7.9769,7.9361,7.9606,1709600.0
2009-06-16 09:30:00,9.82,9.83,9.66,9.72,636800.0,8.0095,8.0177,7.879,7.928,636800.0
2009-06-16 10:00:00,9.72,9.75,9.65,9.69,559200.0,7.928,7.9524,7.8709,7.9035,559200.0
2009-06-16 10:30:00,9.69,9.72,9.66,9.69,430000.0,7.9035,7.928,7.879,7.9035,430000.0
2009-06-16 11:00:00,9.7,9.75,9.69,9.72,517200.0,7.9117,7.9524,7.9035,7.928,517200.0
2009-06-16 11:30:00,9.72,9.72,9.63,9.64,316000.0,7.928,7.928,7.8546,7.8627,316000.0
2009-06-16 12:00:00,9.64,9.65,9.58,9.62,1019600.0,7.8627,7.8709,7.8138,7.8464,1019600.0
2009-06-16 12:30:00,9.62,9.62,9.47,9.5,1216800.0,7.8464,7.8464,7.7241,7.7485,1216800.0
2009-06-16 13:00:00,9.5,9.53,9.47,9.49,574000.0,7.7485,7.773,7.7241,7.7404,574000.0
2009-06-16 13:30:00,9.49,9.52,9.47,9.51,508400.0,7.7404,7.7649,7.7241,7.7567,508400.0
2009-06-16 14:00:00,9.51,9.56,9.48,9.52,992000.0,7.7567,7.7975,7.7322,7.7649,992000.0
2009-06-16 14:30:00,9.52,9.56,9.5,9.54,617200.0,7.7649,7.7975,7.7485,7.7812,617200.0
2009-06-16 15:00:00,9.54,9.56,9.51,9.56,832800.0,7.7812,7.7975,7.7567,7.7975,832800.0
2009-06-16 15:30:00,9.55,9.58,9.52,9.52,2009600.0,7.7893,7.8138,7.7649,7.7649,2009600.0
2009-06-17 09:30:00,9.64,9.7,9.48,9.56,702400.0,7.8627,7.9117,7.7322,7.7975,702400.0
2009-06-17 10:00:00,9.56,9.78,9.56,9.67,974800.0,7.7975,7.9769,7.7975,7.8872,974800.0
2009-06-17 10:30:00,9.67,9.77,9.57,9.76,657200.0,7.8872,7.9688,7.8056,7.9606,657200.0
2009-06-17 11:00:00,9.75,9.82,9.72,9.81,622800.0,7.9524,8.0095,7.928,8.0014,622800.0
2009-06-17 11:30:00,9.81,9.82,9.72,9.77,733200.0,8.0014,8.0095,7.928,7.9688,733200.0
2009-06-17 12:00:00,9.76,9.81,9.73,9.76,492800.0,7.9606,8.0014,7.9361,7.9606,492800.0
2009-06-17 12:30:00,9.76,9.82,9.75,9.77,324400.0,7.9606,8.0095,7.9524,7.9688,324400.0
2009-06-17 13:00:00,9.77,9.83,9.77,9.82,338000.0,7.9688,8.0177,7.9688,8.0095,338000.0
2009-06-17 13:30:00,9.82,9.83,9.79,9.81,467600.0,8.0095,8.0177,7.9851,8.0014,467600.0
2009-06-17 14:00:00,9.81,9.82,9.77,9.81,418800.0,8.0014,8.0095,7.9688,8.0014,418800.0
2009-06-17 14:30:00,9.82,9.82,9.76,9.8,613200.0,8.0095,8.0095,7.9606,7.9932,613200.0
2009-06-17 15:00:00,9.8,9.83,9.78,9.8,885600.0,7.9932,8.0177,7.9769,7.9932,885600.0
2009-06-17 15:30:00,9.79,9.82,9.78,9.78,1461200.0,7.9851,8.0095,7.9769,7.9769,1461200.0
2009-06-18 09:30:00,9.77,9.81,9.67,9.81,771600.0,7.9688,8.0014,7.8872,8.0014,771600.0
2009-06-18 10:00:00,9.81,9.86,9.72,9.74,297600.0,8.0014,8.0422,7.928,7.9443,297600.0
2009-06-18 10:30:00,9.74,9.77,9.68,9.69,393600.0,7.9443,7.9688,7.8954,7.9035,393600.0
2009-06-18 11:00:00,9.69,9.72,9.68,9.69,392400.0,7.9035,7.928,7.8954,7.9035,392400.0
2009-06-18 11:30:00,9.69,9.7,9.63,9.7,270000.0,7.9035,7.9117,7.8546,7.9117,270000.0
2009-06-18 12:00:00,9.7,9.74,9.7,9.73,195600.0,7.9117,7.9443,7.9117,7.9361,195600.0
2009-06-18 12:30:00,9.73,9.76,9.71,9.74,172400.0,7.9361,7.9606,7.9198,7.9443,172400.0
2009-06-18 13:00:00,9.75,9.77,9.72,9.73,208400.0,7.9524,7.9688,7.928,7.9361,208400.0
2009-06-18 13:30:00,9.73,9.74,9.7,9.71,212800.0,7.9361,7.9443,7.9117,7.9198,212800.0
2009-06-18 14:00:00,9.71,9.74,9.69,9.73,683600.0,7.9198,7.9443,7.9035,7.9361,683600.0
2009-06-18 14:30:00,9.73,9.76,9.7,9.75,503600.0,7.9361,7.9606,7.9117,7.9524,503600.0
2009-06-18 15:00:00,9.76,9.77,9.71,9.74,427600.0,7.9606,7.9688,7.9198,7.9443,427600.0
2009-06-18 15:30:00,9.73,9.77,9.72,9.74,1059200.0,7.9361,7.9688,7.928,7.9443,1059200.0
2009-06-19 09:30:00,9.84,9.84,9.71,9.72,1374000.0,8.0259,8.0259,7.9198,7.928,1374000.0
2009-06-19 10:00:00,9.72,9.75,9.68,9.75,527600.0,7.928,7.9524,7.8954,7.9524,527600.0
2009-06-19 10:30:00,9.75,9.8,9.74,9.78,273600.0,7.9524,7.9932,7.9443,7.9769,273600.0
2009-06-19 11:00:00,9.79,9.8,9.74,9.74,227200.0,7.9851,7.9932,7.9443,7.9443,227200.0
2009-06-19 11:30:00,9.74,9.76,9.72,9.73,237200.0,7.9443,7.9606,7.928,7.9361,237200.0
2009-06-19 12:00:00,9.73,9.75,9.68,9.7,337600.0,7.9361,7.9524,7.8954,7.9117,337600.0
2009-06-19 12:30:00,9.7,9.71,9.69,9.71,280400.0,7.9117,7.9198,7.9035,7.9198,280400.0
2009-06-19 13:00:00,9.71,9.77,9.71,9.73,526000.0,7.9198,7.9688,7.9198,7.9361,526000.0
2009-06-19 13:30:00,9.74,9.76,9.74,9.74,289600.0,7.9443,7.9606,7.9443,7.9443,289600.0
2009-06-19 14:00:00,9.74,9.75,9.67,9.68,296400.0,7.9443,7.9524,7.8872,7.8954,296400.0
2009-06-19 14:30:00,9.68,9.72,9.68,9.71,352000.0,7.8954,7.928,7.8954,7.9198,352000.0
2009-06-19 15:00:00,9.71,9.72,9.68,9.72,530800.0,7.9198,7.928,7.8954,7.928,530800.0
2009-06-19 15:30:00,9.72,9.74,9.66,9.67,1070000.0,7.928,7.9443,7.879,7.8872,1070000.0
2009-06-22 09:30:00,9.47,9.6,9.47,9.56,892400.0,7.7241,7.8301,7.7241,7.7975,892400.0
2009-06-22 10:00:00,9.57,9.66,9.54,9.62,833600.0,7.8056,7.879,7.7812,7.8464,833600.0
2009-06-22 10:30:00,9.62,9.67,9.61,9.67,619200.0,7.8464,7.8872,7.8383,7.8872,619200.0
2009-06-22 11:00:00,9.67,9.79,9.63,9.75,792800.0,7.8872,7.9851,7.8546,7.9524,792800.0
2009-06-22 11:30:00,9.75,9.77,9.7,9.74,367200.0,7.9524,7.9688,7.9117,7.9443,367200.0
2009-06-22 12:00:00,9.74,9.78,9.71,9.78,361200.0,7.9443,7.9769,7.9198,7.9769,361200.0
2009-06-22 12:30:00,9.78,9.81,9.76,9.81,549600.0,7.9769,8.0014,7.9606,8.0014,549600.0
2009-06-22 13:00:00,9.81,9.81,9.76,9.77,516800.0,8.0014,8.0014,7.9606,7.9688,516800.0
2009-06-22 13:30:00,9.78,9.81,9.77,9.8,643600.0,7.9769,8.0014,7.9688,7.9932,643600.0
2009-06-22 14:00:00,9.8,9.82,9.77,9.81,843600.0,7.9932,8.0095,7.9688,8.0014,843600.0
2009-06-22 14:30:00,9.81,9.84,9.79,9.83,570000.0,8.0014,8.0259,7.9851,8.0177,570000.0
2009-06-22 15:00:00,9.83,9.84,9.81,9.83,512800.0,8.0177,8.0259,8.0014,8.0177,512800.0
2009-06-22 15:30:00,9.83,9.84,9.74,9.75,995600.0,8.0177,8.0259,7.9443,7.9524,995600.0
2009-06-23 09:30:00,9.66,9.83,9.66,9.79,853600.0,7.879,8.0177,7.879,7.9851,853600.0
2009-06-23 10:00:00,9.79,9.83,9.65,9.65,930800.0,7.9851,8.0177,7.8709,7.8709,930800.0
2009-06-23 10:30:00,9.65,9.66,9.58,9.61,455200.0,7.8709,7.879,7.8138,7.8383,455200.0
2009-06-23 11:00:00,9.61,9.62,9.58,9.59,351200.0,7.8383,7.8464,7.8138,7.8219,351200.0
2009-06-23 11:30:00,9.59,9.64,9.58,9.6,408000.0,7.8219,7.8627,7.8138,7.8301,408000.0
2009-06-23 12:00:00,9.6,9.61,9.56,9.59,261200.0,7.8301,7.8383,7.7975,7.8219,261200.0
2009-06-23 12:30:00,9.59,9.63,9.56,9.59,326400.0,7.8219,7.8546,7.7975,7.8219,326400.0
2009-06-23 13:00:00,9.58,9.62,9.58,9.58,354000.0,7.8138,7.8464,7.8138,7.8138,354000.0
2009-06-23 13:30:00,9.58,9.59,9.53,9.53,258800.0,7.8138,7.8219,7.773,7.773,258800.0
2009-06-23 14:00:00,9.53,9.56,9.52,9.54,521600.0,7.773,7.7975,7.7649,7.7812,521600.0
2009-06-23 14:30:00,9.54,9.55,9.5,9.53,720400.0,7.7812,7.7893,7.7485,7.773,720400.0
2009-06-23 15:00:00,9.53,9.56,9.52,9.55,606400.0,7.773,7.7975,7.7649,7.7893,606400.0
2009-06-23 15:30:00,9.55,9.56,9.51,9.51,1178400.0,7.7893,7.7975,7.7567,7.7567,1178400.0
2009-06-24 09:30:00,9.54,9.59,9.48,9.56,495600.0,7.7812,7.8219,7.7322,7.7975,495600.0
2009-06-24 10:00:00,9.55,9.66,9.53,9.63,575600.0,7.7893,7.879,7.773,7.8546,575600.0
2009-06-24 10:30:00,9.63,9.64,9.55,9.57,502400.0,7.8546,7.8627,7.7893,7.8056,502400.0
2009-06-24 11:00:00,9.57,9.59,9.54,9.57,304400.0,7.8056,7.8219,7.7812,7.8056,304400.0
2009-06-24 11:30:00,9.57,9.58,9.53,9.53,371600.0,7.8056,7.8138,7.773,7.773,371600.0
2009-06-24 12:00:00,9.53,9.54,9.52,9.53,384400.0,7.773,7.7812,7.7649,7.773,384400.0
2009-06-24 12:30:00,9.53,9.54,9.51,9.52,158000.0,7.773,7.7812,7.7567,7.7649,158000.0
2009-06-24 13:00:00,9.52,9.56,9.52,9.52,311200.0,7.7649,7.7975,7.7649,7.7649,311200.0
2009-06-24 13:30:00,9.52,9.54,9.5,9.52,477200.0,7.7649,7.7812,7.7485,7.7649,477200.0
2009-06-24 14:00:00,9.52,9.56,9.5,9.52,590400.0,7.7649,7.7975,7.7485,7.7649,590400.0
2009-06-24 14:30:00,9.52,9.55,9.46,9.52,643600.0,7.7649,7.7893,7.7159,7.7649,643600.0
2009-06-24 15:00:00,9.52,9.53,9.44,9.48,762000.0,7.7649,7.773,7.6996,7.7322,762000.0
2009-06-24 15:30:00,9.48,9.5,9.43,9.48,1063600.0,7.7322,7.7485,7.6914,7.7322,1063600.0
2009-06-25 09:30:00,9.46,9.79,9.46,9.76,612800.0,7.7159,7.9851,7.7159,7.9606,612800.0
2009-06-25 10:00:00,9.76,9.81,9.72,9.77,698800.0,7.9606,8.0014,7.928,7.9688,698800.0
2009-06-25 10:30:00,9.77,9.81,9.73,9.77,633600.0,7.9688,8.0014,7.9361,7.9688,633600.0
2009-06-25 11:00:00,9.77,9.81,9.75,9.81,353600.0,7.9688,8.0014,7.9524,8.0014,353600.0
2009-06-25 11:30:00,9.81,9.88,9.81,9.88,483600.0,8.0014,8.0585,8.0014,8.0585,483600.0
2009-06-25 12:00:00,9.87,9.89,9.84,9.85,450800.0,8.0503,8.0666,8.0259,8.034,450800.0
2009-06-25 12:30:00,9.85,9.86,9.81,9.83,346400.0,8.034,8.0422,8.0014,8.0177,346400.0
2009-06-25 13:00:00,9.83,9.85,9.8,9.81,877600.0,8.0177,8.034,7.9932,8.0014,877600.0
2009-06-25 13:30:00,9.82,9.83,9.78,9.79,321200.0,8.0095,8.0177,7.9769,7.9851,321200.0
2009-06-25 14:00:00,9.8,9.8,9.73,9.74,502000.0,7.9932,7.9932,7.9361,7.9443,502000.0
2009-06-25 14:30:00,9.74,9.76,9.71,9.72,1022800.0,7.9443,7.9606,7.9198,7.928,1022800.0
2009-06-25 15:00:00,9.72,9.78,9.72,9.75,881600.0,7.928,7.9769,7.928,7.9524,881600.0
2009-06-25 15:30:00,9.75,9.75,9.67,9.71,2120800.0,7.9524,7.9524,7.8872,7.9198,2120800.0
2009-06-26 09:30:00,9.59,9.76,9.57,9.67,973600.0,7.8219,7.9606,7.8056,7.8872,973600.0
2009-06-26 10:00:00,9.67,9.72,9.64,9.65,397600.0,7.8872,7.928,7.8627,7.8709,397600.0
2009-06-26 10:30:00,9.65,9.68,9.61,9.62,858800.0,7.8709,7.8954,7.8383,7.8464,858800.0
2009-06-26 11:00:00,9.62,9.64,9.6,9.61,456800.0,7.8464,7.8627,7.8301,7.8383,456800.0
2009-06-26 11:30:00,9.62,9.63,9.6,9.62,668800.0,7.8464,7.8546,7.8301,7.8464,668800.0
2009-06-26 12:00:00,9.62,9.65,9.62,9.63,586400.0,7.8464,7.8709,7.8464,7.8546,586400.0
2009-06-26 12:30:00,9.63,9.63,9.6,9.61,516000.0,7.8546,7.8546,7.8301,7.8383,516000.0
2009-06-26 13:00:00,9.61,9.65,9.61,9.63,434000.0,7.8383,7.8709,7.8383,7.8546,434000.0
2009-06-26 13:30:00,9.63,9.64,9.6,9.6,304000.0,7.8546,7.8627,7.8301,7.8301,304000.0
2009-06-26 14:00:00,9.6,9.63,9.58,9.59,954800.0,7.8301,7.8546,7.8138,7.8219,954800.0
2009-06-26 14:30:00,9.59,9.67,9.57,9.66,950800.0,7.8219,7.8872,7.8056,7.879,950800.0
2009-06-26 15:00:00,9.66,9.66,9.6,9.63,663200.0,7.879,7.879,7.8301,7.8546,663200.0
2009-06-26 15:30:00,9.63,9.65,9.58,9.59,1571600.0,7.8546,7.8709,7.8138,7.8219,1571600.0
2009-06-29 09:30:00,9.59,9.61,9.52,9.55,484000.0,7.8219,7.8383,7.7649,7.7893,484000.0
2009-06-29 10:00:00,9.55,9.74,9.55,9.74,818000.0,7.7893,7.9443,7.7893,7.9443,818000.0
2009-06-29 10:30:00,9.74,9.78,9.7,9.75,439200.0,7.9443,7.9769,7.9117,7.9524,439200.0
2009-06-29 11:00:00,9.75,9.8,9.74,9.8,288000.0,7.9524,7.9932,7.9443,7.9932,288000.0
2009-06-29 11:30:00,9.8,9.81,9.76,9.8,305600.0,7.9932,8.0014,7.9606,7.9932,305600.0
2009-06-29 12:00:00,9.8,9.8,9.78,9.79,242800.0,7.9932,7.9932,7.9769,7.9851,242800.0
2009-06-29 12:30:00,9.79,9.82,9.78,9.78,306400.0,7.9851,8.0095,7.9769,7.9769,306400.0
2009-06-29 13:00:00,9.78,9.8,9.76,9.78,165200.0,7.9769,7.9932,7.9606,7.9769,165200.0
2009-06-29 13:30:00,9.78,9.78,9.76,9.77,262800.0,7.9769,7.9769,7.9606,7.9688,262800.0
2009-06-29 14:00:00,9.77,9.79,9.75,9.75,383600.0,7.9688,7.9851,7.9524,7.9524,383600.0
2009-06-29 14:30:00,9.75,9.77,9.74,9.77,328800.0,7.9524,7.9688,7.9443,7.9688,328800.0
2009-06-29 15:00:00,9.77,9.78,9.76,9.77,390400.0,7.9688,7.9769,7.9606,7.9688,390400.0
2009-06-29 15:30:00,9.77,9.78,9.71,9.73,1236800.0,7.9688,7.9769,7.9198,7.9361,1236800.0
2009-06-30 09:30:00,9.68,9.81,9.66,9.8,605200.0,7.8954,8.0014,7.879,7.9932,605200.0
2009-06-30 10:00:00,9.79,9.8,9.6,9.64,829200.0,7.9851,7.9932,7.8301,7.8627,829200.0
2009-06-30 10:30:00,9.64,9.68,9.61,9.67,545600.0,7.8627,7.8954,7.8383,7.8872,545600.0
2009-06-30 11:00:00,9.67,9.69,9.63,9.63,410800.0,7.8872,7.9035,7.8546,7.8546,410800.0
2009-06-30 11:30:00,9.63,9.68,9.62,9.66,398800.0,7.8546,7.8954,7.8464,7.879,398800.0
2009-06-30 12:00:00,9.66,9.69,9.63,9.69,337200.0,7.879,7.9035,7.8546,7.9035,337200.0
2009-06-30 12:30:00,9.69,9.69,9.63,9.64,124400.0,7.9035,7.9035,7.8546,7.8627,124400.0
2009-06-30 13:00:00,9.64,9.66,9.63,9.63,224800.0,7.8627,7.879,7.8546,7.8546,224800.0
2009-06-30 13:30:00,9.63,9.63,9.57,9.58,231600.0,7.8546,7.8546,7.8056,7.8138,231600.0
2009-06-30 14:00:00,9.58,9.62,9.58,9.62,366000.0,7.8138,7.8464,7.8138,7.8464,366000.0
2009-06-30 14:30:00,9.62,9.62,9.6,9.61,276000.0,7.8464,7.8464,7.8301,7.8383,276000.0
2009-06-30 15:00:00,9.61,9.63,9.6,9.61,495200.0,7.8383,7.8546,7.8301,7.8383,495200.0
2009-06-30 15:30:00,9.62,9.65,9.61,9.65,1548800.0,7.8464,7.8709,7.8383,7.8709,1548800.0
2009-07-01 09:30:00,9.54,9.74,9.53,9.72,565200.0,7.7812,7.9443,7.773,7.928,565200.0
2009-07-01 10:00:00,9.73,9.74,9.63,9.73,514800.0,7.9361,7.9443,7.8546,7.9361,514800.0
2009-07-01 10:30:00,9.74,9.74,9.63,9.65,300800.0,7.9443,7.9443,7.8546,7.8709,300800.0
2009-07-01 11:00:00,9.65,9.67,9.61,9.61,286000.0,7.8709,7.8872,7.8383,7.8383,286000.0
2009-07-01 11:30:00,9.61,9.62,9.55,9.58,253200.0,7.8383,7.8464,7.7893,7.8138,253200.0
2009-07-01 12:00:00,9.58,9.58,9.54,9.56,302800.0,7.8138,7.8138,7.7812,7.7975,302800.0
2009-07-01 12:30:00,9.56,9.58,9.56,9.57,210400.0,7.7975,7.8138,7.7975,7.8056,210400.0
2009-07-01 13:00:00,9.57,9.63,9.56,9.63,608400.0,7.8056,7.8546,7.7975,7.8546,608400.0
2009-07-01 13:30:00,9.63,9.65,9.62,9.63,282400.0,7.8546,7.8709,7.8464,7.8546,282400.0
2009-07-01 14:00:00,9.63,9.64,9.62,9.63,299200.0,7.8546,7.8627,7.8464,7.8546,299200.0
2009-07-01 14:30:00,9.63,9.67,9.63,9.65,404400.0,7.8546,7.8872,7.8546,7.8709,404400.0
2009-07-01 15:00:00,9.65,9.66,9.63,9.63,439600.0,7.8709,7.879,7.8546,7.8546,439600.0
2009-07-01 15:30:00,9.63,9.64,9.62,9.63,773200.0,7.8546,7.8627,7.8464,7.8546,773200.0
2009-07-02 09:30:00,9.54,9.59,9.47,9.51,554400.0,7.7812,7.8219,7.7241,7.7567,554400.0
2009-07-02 10:00:00,9.51,9.52,9.44,9.44,645600.0,7.7567,7.7649,7.6996,7.6996,645600.0
2009-07-02 10:30:00,9.44,9.47,9.43,9.46,572800.0,7.6996,7.7241,7.6914,7.7159,572800.0
2009-07-02 11:00:00,9.46,9.5,9.46,9.47,1045200.0,7.7159,7.7485,7.7159,7.7241,1045200.0
2009-07-02 11:30:00,9.47,9.49,9.47,9.48,598400.0,7.7241,7.7404,7.7241,7.7322,598400.0
2009-07-02 12:00:00,9.48,9.48,9.46,9.47,410400.0,7.7322,7.7322,7.7159,7.7241,410400.0
2009-07-02 12:30:00,9.47,9.49,9.46,9.47,165200.0,7.7241,7.7404,7.7159,7.7241,165200.0
2009-07-02 13:00:00,9.47,9.52,9.47,9.49,261200.0,7.7241,7.7649,7.7241,7.7404,261200.0
2009-07-02 13:30:00,9.49,9.49,9.45,9.46,312000.0,7.7404,7.7404,7.7078,7.7159,312000.0
2009-07-02 14:00:00,9.46,9.49,9.45,9.48,267600.0,7.7159,7.7404,7.7078,7.7322,267600.0
2009-07-02 14:30:00,9.48,9.53,9.48,9.53,314400.0,7.7322,7.773,7.7322,7.773,314400.0
2009-07-02 15:00:00,9.53,9.53,9.48,9.49,474000.0,7.773,7.773,7.7322,7.7404,474000.0
2009-07-02 15:30:00,9.49,9.51,9.47,9.47,970800.0,7.7404,7.7567,7.7241,7.7241,970800.0
2009-07-06 09:30:00,9.44,9.68,9.38,9.55,862000.0,7.6996,7.8954,7.6507,7.7893,862000.0
2009-07-06 10:00:00,9.55,9.57,9.46,9.46,675200.0,7.7893,7.8056,7.7159,7.7159,675200.0
2009-07-06 10:30:00,9.46,9.49,9.42,9.48,426000.0,7.7159,7.7404,7.6833,7.7322,426000.0
2009-07-06 11:00:00,9.48,9.55,9.47,9.53,270800.0,7.7322,7.7893,7.7241,7.773,270800.0
2009-07-06 11:30:00,9.52,9.53,9.51,9.51,280400.0,7.7649,7.773,7.7567,7.7567,280400.0
2009-07-06 12:00:00,9.51,9.55,9.5,9.54,198800.0,7.7567,7.7893,7.7485,7.7812,198800.0
2009-07-06 12:30:00,9.54,9.57,9.53,9.56,281600.0,7.7812,7.8056,7.773,7.7975,281600.0
2009-07-06 13:00:00,9.56,9.6,9.56,9.58,311200.0,7.7975,7.8301,7.7975,7.8138,311200.0
2009-07-06 13:30:00,9.59,9.59,9.55,9.57,340000.0,7.8219,7.8219,7.7893,7.8056,340000.0
2009-07-06 14:00:00,9.57,9.59,9.56,9.59,414400.0,7.8056,7.8219,7.7975,7.8219,414400.0
2009-07-06 14:30:00,9.58,9.6,9.58,9.6,463600.0,7.8138,7.8301,7.8138,7.8301,463600.0
2009-07-06 15:00:00,9.6,9.63,9.58,9.62,618000.0,7.8301,7.8546,7.8138,7.8464,618000.0
2009-07-06 15:30:00,9.61,9.66,9.58,9.65,2410400.0,7.8383,7.879,7.8138,7.8709,2410400.0
2009-07-07 09:30:00,9.7,9.74,9.64,9.7,980800.0,7.9117,7.9443,7.8627,7.9117,980800.0
2009-07-07 10:00:00,9.7,9.71,9.62,9.68,722000.0,7.9117,7.9198,7.8464,7.8954,722000.0
2009-07-07 10:30:00,9.67,9.7,9.64,9.69,450000.0,7.8872,7.9117,7.8627,7.9035,450000.0
2009-07-07 11:00:00,9.69,9.72,9.68,9.68,411200.0,7.9035,7.928,7.8954,7.8954,411200.0
2009-07-07 11:30:00,9.68,9.73,9.67,9.73,553200.0,7.8954,7.9361,7.8872,7.9361,553200.0
2009-07-07 12:00:00,9.73,9.73,9.69,9.71,498400.0,7.9361,7.9361,7.9035,7.9198,498400.0
2009-07-07 12:30:00,9.71,9.71,9.68,9.69,335600.0,7.9198,7.9198,7.8954,7.9035,335600.0
2009-07-07 13:00:00,9.69,9.71,9.67,9.69,397200.0,7.9035,7.9198,7.8872,7.9035,397200.0
2009-07-07 13:30:00,9.69,9.69,9.65,9.67,455200.0,7.9035,7.9035,7.8709,7.8872,455200.0
2009-07-07 14:00:00,9.67,9.73,9.65,9.73,1594800.0,7.8872,7.9361,7.8709,7.9361,1594800.0
2009-07-07 14:30:00,9.72,9.74,9.69,9.71,571600.0,7.928,7.9443,7.9035,7.9198,571600.0
2009-07-07 15:00:00,9.71,9.71,9.67,9.7,1030800.0,7.9198,7.9198,7.8872,7.9117,1030800.0
2009-07-07 15:30:00,9.7,9.75,9.7,9.72,3434400.0,7.9117,7.9524,7.9117,7.928,3434400.0
2009-07-08 09:30:00,9.65,9.9,9.65,9.8,838400.0,7.8709,8.0748,7.8709,7.9932,838400.0
2009-07-08 10:00:00,9.8,9.89,9.78,9.87,900000.0,7.9932,8.0666,7.9769,8.0503,900000.0
2009-07-08 10:30:00,9.87,9.89,9.84,9.87,711600.0,8.0503,8.0666,8.0259,8.0503,711600.0
2009-07-08 11:00:00,9.87,9.87,9.83,9.84,748400.0,8.0503,8.0503,8.0177,8.0259,748400.0
2009-07-08 11:30:00,9.84,9.9,9.82,9.9,680400.0,8.0259,8.0748,8.0095,8.0748,680400.0
2009-07-08 12:00:00,9.9,9.93,9.88,9.89,893600.0,8.0748,8.0993,8.0585,8.0666,893600.0
2009-07-08 12:30:00,9.89,9.94,9.88,9.92,570000.0,8.0666,8.1074,8.0585,8.0911,570000.0
2009-07-08 13:00:00,9.92,10.01,9.92,10.01,1183200.0,8.0911,8.1645,8.0911,8.1645,1183200.0
2009-07-08 13:30:00,10.01,10.03,9.95,10.0,856000.0,8.1645,8.1808,8.1156,8.1564,856000.0
2009-07-08 14:00:00,10.0,10.03,9.98,10.02,1009600.0,8.1564,8.1808,8.14,8.1727,1009600.0
2009-07-08 14:30:00,10.03,10.03,9.99,10.03,1088000.0,8.1808,8.1808,8.1482,8.1808,1088000.0
2009-07-08 15:00:00,10.03,10.12,10.02,10.11,2085200.0,8.1808,8.2542,8.1727,8.2461,2085200.0
2009-07-08 15:30:00,10.11,10.18,10.11,10.14,3996400.0,8.2461,8.3032,8.2461,8.2705,3996400.0
2009-07-09 09:30:00,10.33,10.46,10.25,10.31,3491200.0,8.4255,8.5315,8.3603,8.4092,3491200.0
2009-07-09 10:00:00,10.31,10.4,10.3,10.33,1247200.0,8.4092,8.4826,8.401,8.4255,1247200.0
2009-07-09 10:30:00,10.34,10.36,10.25,10.27,1279200.0,8.4337,8.45,8.3603,8.3766,1279200.0
2009-07-09 11:00:00,10.26,10.27,10.19,10.2,923200.0,8.3684,8.3766,8.3113,8.3195,923200.0
2009-07-09 11:30:00,10.2,10.27,10.19,10.22,628800.0,8.3195,8.3766,8.3113,8.3358,628800.0
2009-07-09 12:00:00,10.21,10.25,10.2,10.23,720800.0,8.3276,8.3603,8.3195,8.344,720800.0
2009-07-09 12:30:00,10.23,10.27,10.22,10.24,805600.0,8.344,8.3766,8.3358,8.3521,805600.0
2009-07-09 13:00:00,10.24,10.27,10.2,10.23,727600.0,8.3521,8.3766,8.3195,8.344,727600.0
2009-07-09 13:30:00,10.23,10.24,10.2,10.22,639200.0,8.344,8.3521,8.3195,8.3358,639200.0
2009-07-09 14:00:00,10.22,10.31,10.21,10.3,903600.0,8.3358,8.4092,8.3276,8.401,903600.0
2009-07-09 14:30:00,10.3,10.31,10.25,10.25,767600.0,8.401,8.4092,8.3603,8.3603,767600.0
2009-07-09 15:00:00,10.25,10.31,10.24,10.3,1150000.0,8.3603,8.4092,8.3521,8.401,1150000.0
2009-07-09 15:30:00,10.3,10.33,10.27,10.29,2293200.0,8.401,8.4255,8.3766,8.3929,2293200.0
2009-07-10 09:30:00,10.24,10.33,10.13,10.15,1635200.0,8.3521,8.4255,8.2624,8.2787,1635200.0
2009-07-10 10:00:00,10.15,10.24,10.1,10.19,1444800.0,8.2787,8.3521,8.2379,8.3113,1444800.0
2009-07-10 10:30:00,10.19,10.2,10.12,10.19,642800.0,8.3113,8.3195,8.2542,8.3113,642800.0
2009-07-10 11:00:00,10.19,10.21,10.13,10.14,1291200.0,8.3113,8.3276,8.2624,8.2705,1291200.0
2009-07-10 11:30:00,10.14,10.2,10.11,10.18,510400.0,8.2705,8.3195,8.2461,8.3032,510400.0
2009-07-10 12:00:00,10.18,10.23,10.15,10.2,942000.0,8.3032,8.344,8.2787,8.3195,942000.0
2009-07-10 12:30:00,10.2,10.23,10.18,10.21,439600.0,8.3195,8.344,8.3032,8.3276,439600.0
2009-07-10 13:00:00,10.21,10.22,10.17,10.19,532400.0,8.3276,8.3358,8.295,8.3113,532400.0
2009-07-10 13:30:00,10.19,10.21,10.17,10.2,428800.0,8.3113,8.3276,8.295,8.3195,428800.0
2009-07-10 14:00:00,10.2,10.2,10.17,10.2,609200.0,8.3195,8.3195,8.295,8.3195,609200.0
2009-07-10 14:30:00,10.2,10.21,10.19,10.19,610400.0,8.3195,8.3276,8.3113,8.3113,610400.0
2009-07-10 15:00:00,10.19,10.23,10.19,10.2,836400.0,8.3113,8.344,8.3113,8.3195,836400.0
2009-07-10 15:30:00,10.21,10.22,10.19,10.21,1306000.0,8.3276,8.3358,8.3113,8.3276,1306000.0
2009-07-13 09:30:00,10.19,10.2,10.07,10.12,711200.0,8.3113,8.3195,8.2135,8.2542,711200.0
2009-07-13 10:00:00,10.11,10.26,10.06,10.24,657200.0,8.2461,8.3684,8.2053,8.3521,657200.0
2009-07-13 10:30:00,10.24,10.35,10.24,10.33,811200.0,8.3521,8.4418,8.3521,8.4255,811200.0
2009-07-13 11:00:00,10.33,10.35,10.31,10.35,648000.0,8.4255,8.4418,8.4092,8.4418,648000.0
2009-07-13 11:30:00,10.35,10.4,10.34,10.37,952800.0,8.4418,8.4826,8.4337,8.4581,952800.0
2009-07-13 12:00:00,10.37,10.38,10.34,10.38,600000.0,8.4581,8.4663,8.4337,8.4663,600000.0
2009-07-13 12:30:00,10.38,10.41,10.36,10.37,501600.0,8.4663,8.4908,8.45,8.4581,501600.0
2009-07-13 13:00:00,10.37,10.42,10.36,10.4,391600.0,8.4581,8.4989,8.45,8.4826,391600.0
2009-07-13 13:30:00,10.4,10.4,10.35,10.36,580400.0,8.4826,8.4826,8.4418,8.45,580400.0
2009-07-13 14:00:00,10.36,10.4,10.36,10.38,543200.0,8.45,8.4826,8.45,8.4663,543200.0
2009-07-13 14:30:00,10.38,10.4,10.35,10.37,661600.0,8.4663,8.4826,8.4418,8.4581,661600.0
2009-07-13 15:00:00,10.36,10.39,10.36,10.37,687200.0,8.45,8.4745,8.45,8.4581,687200.0
2009-07-13 15:30:00,10.36,10.4,10.36,10.4,1420800.0,8.45,8.4826,8.45,8.4826,1420800.0
2009-07-14 09:30:00,10.33,10.4,10.27,10.31,550800.0,8.4255,8.4826,8.3766,8.4092,550800.0
2009-07-14 10:00:00,10.31,10.39,10.3,10.39,532000.0,8.4092,8.4745,8.401,8.4745,532000.0
2009-07-14 10:30:00,10.4,10.4,10.36,10.37,526000.0,8.4826,8.4826,8.45,8.4581,526000.0
2009-07-14 11:00:00,10.38,10.38,10.34,10.37,602000.0,8.4663,8.4663,8.4337,8.4581,602000.0
2009-07-14 11:30:00,10.38,10.39,10.36,10.38,679600.0,8.4663,8.4745,8.45,8.4663,679600.0
2009-07-14 12:00:00,10.38,10.39,10.36,10.37,359200.0,8.4663,8.4745,8.45,8.4581,359200.0
2009-07-14 12:30:00,10.37,10.41,10.37,10.41,960800.0,8.4581,8.4908,8.4581,8.4908,960800.0
2009-07-14 13:00:00,10.41,10.44,10.41,10.43,447200.0,8.4908,8.5152,8.4908,8.5071,447200.0
2009-07-14 13:30:00,10.43,10.45,10.43,10.43,394000.0,8.5071,8.5234,8.5071,8.5071,394000.0
2009-07-14 14:00:00,10.43,10.46,10.4,10.44,547600.0,8.5071,8.5315,8.4826,8.5152,547600.0
2009-07-14 14:30:00,10.44,10.48,10.42,10.47,1071200.0,8.5152,8.5479,8.4989,8.5397,1071200.0
2009-07-14 15:00:00,10.47,10.47,10.43,10.46,1088400.0,8.5397,8.5397,8.5071,8.5315,1088400.0
2009-07-14 15:30:00,10.46,10.47,10.43,10.46,1195200.0,8.5315,8.5397,8.5071,8.5315,1195200.0
2009-07-15 09:30:00,10.5,10.61,10.4,10.58,1064400.0,8.5642,8.6539,8.4826,8.6294,1064400.0
2009-07-15 10:00:00,10.58,10.64,10.54,10.62,884800.0,8.6294,8.6784,8.5968,8.6621,884800.0
2009-07-15 10:30:00,10.63,10.65,10.59,10.63,572400.0,8.6702,8.6865,8.6376,8.6702,572400.0
2009-07-15 11:00:00,10.63,10.65,10.61,10.65,554800.0,8.6702,8.6865,8.6539,8.6865,554800.0
2009-07-15 11:30:00,10.65,10.69,10.6,10.61,1070000.0,8.6865,8.7191,8.6457,8.6539,1070000.0
2009-07-15 12:00:00,10.61,10.61,10.58,10.6,669600.0,8.6539,8.6539,8.6294,8.6457,669600.0
2009-07-15 12:30:00,10.6,10.66,10.6,10.65,476000.0,8.6457,8.6947,8.6457,8.6865,476000.0
2009-07-15 13:00:00,10.65,10.75,10.65,10.75,962800.0,8.6865,8.7681,8.6865,8.7681,962800.0
2009-07-15 13:30:00,10.75,10.75,10.71,10.72,734000.0,8.7681,8.7681,8.7355,8.7436,734000.0
2009-07-15 14:00:00,10.72,10.72,10.69,10.71,936400.0,8.7436,8.7436,8.7191,8.7355,936400.0
2009-07-15 14:30:00,10.71,10.76,10.7,10.75,723200.0,8.7355,8.7762,8.7273,8.7681,723200.0
2009-07-15 15:00:00,10.75,10.78,10.72,10.72,1042400.0,8.7681,8.7926,8.7436,8.7436,1042400.0
2009-07-15 15:30:00,10.72,10.79,10.72,10.78,2107600.0,8.7436,8.8007,8.7436,8.7926,2107600.0
2009-07-16 09:30:00,10.73,10.83,10.68,10.8,497200.0,8.7518,8.8333,8.711,8.8089,497200.0
2009-07-16 10:00:00,10.8,10.84,10.75,10.79,858800.0,8.8089,8.8415,8.7681,8.8007,858800.0
2009-07-16 10:30:00,10.78,10.79,10.74,10.76,504400.0,8.7926,8.8007,8.7599,8.7762,504400.0
2009-07-16 11:00:00,10.76,10.79,10.74,10.74,322800.0,8.7762,8.8007,8.7599,8.7599,322800.0
2009-07-16 11:30:00,10.73,10.76,10.71,10.76,402000.0,8.7518,8.7762,8.7355,8.7762,402000.0
2009-07-16 12:00:00,10.76,10.77,10.74,10.74,275600.0,8.7762,8.7844,8.7599,8.7599,275600.0
2009-07-16 12:30:00,10.74,10.77,10.73,10.75,286400.0,8.7599,8.7844,8.7518,8.7681,286400.0
2009-07-16 13:00:00,10.75,10.78,10.74,10.77,260800.0,8.7681,8.7926,8.7599,8.7844,260800.0
2009-07-16 13:30:00,10.76,10.81,10.75,10.81,458800.0,8.7762,8.817,8.7681,8.817,458800.0
2009-07-16 14:00:00,10.81,10.82,10.79,10.82,559600.0,8.817,8.8252,8.8007,8.8252,559600.0
2009-07-16 14:30:00,10.81,10.86,10.8,10.85,527200.0,8.817,8.8578,8.8089,8.8496,527200.0
2009-07-16 15:00:00,10.84,10.87,10.83,10.87,892400.0,8.8415,8.866,8.8333,8.866,892400.0
2009-07-16 15:30:00,10.87,10.93,10.86,10.9,1394400.0,8.866,8.9149,8.8578,8.8904,1394400.0
2009-07-17 09:30:00,10.93,10.93,10.79,10.85,822800.0,8.9149,8.9149,8.8007,8.8496,822800.0
2009-07-17 10:00:00,10.84,10.88,10.82,10.86,449200.0,8.8415,8.8741,8.8252,8.8578,449200.0
2009-07-17 10:30:00,10.86,10.9,10.85,10.86,486800.0,8.8578,8.8904,8.8496,8.8578,486800.0
2009-07-17 11:00:00,10.86,10.88,10.83,10.87,476800.0,8.8578,8.8741,8.8333,8.866,476800.0
2009-07-17 11:30:00,10.87,10.87,10.8,10.83,408400.0,8.866,8.866,8.8089,8.8333,408400.0
2009-07-17 12:00:00,10.83,10.83,10.78,10.78,337600.0,8.8333,8.8333,8.7926,8.7926,337600.0
2009-07-17 12:30:00,10.78,10.83,10.78,10.8,455200.0,8.7926,8.8333,8.7926,8.8089,455200.0
2009-07-17 13:00:00,10.8,10.81,10.77,10.79,561600.0,8.8089,8.817,8.7844,8.8007,561600.0
2009-07-17 13:30:00,10.79,10.84,10.78,10.82,485600.0,8.8007,8.8415,8.7926,8.8252,485600.0
2009-07-17 14:00:00,10.82,10.85,10.82,10.84,413600.0,8.8252,8.8496,8.8252,8.8415,413600.0
2009-07-17 14:30:00,10.85,10.86,10.83,10.86,700400.0,8.8496,8.8578,8.8333,8.8578,700400.0
2009-07-17 15:00:00,10.86,10.87,10.82,10.83,646800.0,8.8578,8.866,8.8252,8.8333,646800.0
2009-07-17 15:30:00,10.83,10.87,10.8,10.86,1138000.0,8.8333,8.866,8.8089,8.8578,1138000.0
2009-07-20 09:30:00,10.82,10.88,10.74,10.77,775600.0,8.8252,8.8741,8.7599,8.7844,775600.0
2009-07-20 10:00:00,10.77,10.81,10.7,10.73,1201200.0,8.7844,8.817,8.7273,8.7518,1201200.0
2009-07-20 10:30:00,10.73,10.74,10.67,10.74,638000.0,8.7518,8.7599,8.7028,8.7599,638000.0
2009-07-20 11:00:00,10.73,10.81,10.72,10.8,566800.0,8.7518,8.817,8.7436,8.8089,566800.0
2009-07-20 11:30:00,10.8,10.81,10.78,10.8,710800.0,8.8089,8.817,8.7926,8.8089,710800.0
2009-07-20 12:00:00,10.81,10.89,10.8,10.88,501600.0,8.817,8.8823,8.8089,8.8741,501600.0
2009-07-20 12:30:00,10.88,10.94,10.88,10.91,435200.0,8.8741,8.9231,8.8741,8.8986,435200.0
2009-07-20 13:00:00,10.91,10.92,10.86,10.86,390000.0,8.8986,8.9067,8.8578,8.8578,390000.0
2009-07-20 13:30:00,10.87,10.92,10.86,10.88,780800.0,8.866,8.9067,8.8578,8.8741,780800.0
2009-07-20 14:00:00,10.88,10.91,10.85,10.87,1069200.0,8.8741,8.8986,8.8496,8.866,1069200.0
2009-07-20 14:30:00,10.87,10.88,10.82,10.84,650800.0,8.866,8.8741,8.8252,8.8415,650800.0
2009-07-20 15:00:00,10.85,10.9,10.84,10.89,656000.0,8.8496,8.8904,8.8415,8.8823,656000.0
2009-07-20 15:30:00,10.89,10.95,10.88,10.93,1198400.0,8.8823,8.9312,8.8741,8.9149,1198400.0
2009-07-21 09:30:00,10.78,10.94,10.72,10.83,748800.0,8.7926,8.9231,8.7436,8.8333,748800.0
2009-07-21 10:00:00,10.83,10.83,10.7,10.77,804000.0,8.8333,8.8333,8.7273,8.7844,804000.0
2009-07-21 10:30:00,10.77,10.83,10.76,10.77,544000.0,8.7844,8.8333,8.7762,8.7844,544000.0
2009-07-21 11:00:00,10.77,10.8,10.72,10.73,415200.0,8.7844,8.8089,8.7436,8.7518,415200.0
2009-07-21 11:30:00,10.73,10.76,10.68,10.69,478800.0,8.7518,8.7762,8.711,8.7191,478800.0
2009-07-21 12:00:00,10.68,10.72,10.67,10.71,375600.0,8.711,8.7436,8.7028,8.7355,375600.0
2009-07-21 12:30:00,10.71,10.73,10.68,10.7,440000.0,8.7355,8.7518,8.711,8.7273,440000.0
2009-07-21 13:00:00,10.7,10.73,10.67,10.72,509600.0,8.7273,8.7518,8.7028,8.7436,509600.0
2009-07-21 13:30:00,10.72,10.77,10.71,10.76,563600.0,8.7436,8.7844,8.7355,8.7762,563600.0
2009-07-21 14:00:00,10.76,10.8,10.75,10.8,603200.0,8.7762,8.8089,8.7681,8.8089,603200.0
2009-07-21 14:30:00,10.79,10.82,10.76,10.82,966800.0,8.8007,8.8252,8.7762,8.8252,966800.0
2009-07-21 15:00:00,10.82,10.84,10.79,10.83,886800.0,8.8252,8.8415,8.8007,8.8333,886800.0
2009-07-21 15:30:00,10.83,10.86,10.79,10.86,1232400.0,8.8333,8.8578,8.8007,8.8578,1232400.0
2009-07-22 09:30:00,10.76,11.04,10.76,11.03,681200.0,8.7762,9.0046,8.7762,8.9965,681200.0
2009-07-22 10:00:00,11.03,11.06,10.9,10.91,602800.0,8.9965,9.0209,8.8904,8.8986,602800.0
2009-07-22 10:30:00,10.92,11.01,10.89,11.01,442000.0,8.9067,8.9801,8.8823,8.9801,442000.0
2009-07-22 11:00:00,11.01,11.06,11.0,11.06,399600.0,8.9801,9.0209,8.972,9.0209,399600.0
2009-07-22 11:30:00,11.06,11.08,11.03,11.05,409200.0,9.0209,9.0372,8.9965,9.0128,409200.0
2009-07-22 12:00:00,11.05,11.07,11.02,11.05,278800.0,9.0128,9.0291,8.9883,9.0128,278800.0
2009-07-22 12:30:00,11.05,11.08,11.03,11.08,247600.0,9.0128,9.0372,8.9965,9.0372,247600.0
2009-07-22 13:00:00,11.08,11.12,11.08,11.1,484800.0,9.0372,9.0699,9.0372,9.0536,484800.0
2009-07-22 13:30:00,11.1,11.11,11.05,11.09,743200.0,9.0536,9.0617,9.0128,9.0454,743200.0
2009-07-22 14:00:00,11.1,11.1,11.03,11.04,489200.0,9.0536,9.0536,8.9965,9.0046,489200.0
2009-07-22 14:30:00,11.04,11.06,11.02,11.05,372000.0,9.0046,9.0209,8.9883,9.0128,372000.0
2009-07-22 15:00:00,11.05,11.06,11.0,11.01,646400.0,9.0128,9.0209,8.972,8.9801,646400.0
2009-07-22 15:30:00,11.01,11.02,10.96,10.98,1282800.0,8.9801,8.9883,8.9394,8.9557,1282800.0
2009-07-23 09:30:00,10.94,11.09,10.87,11.09,675200.0,8.9231,9.0454,8.866,9.0454,675200.0
2009-07-23 10:00:00,11.09,11.18,11.05,11.05,446400.0,9.0454,9.1188,9.0128,9.0128,446400.0
2009-07-23 10:30:00,11.05,11.08,10.99,11.04,708800.0,9.0128,9.0372,8.9638,9.0046,708800.0
2009-07-23 11:00:00,11.04,11.15,11.04,11.12,605200.0,9.0046,9.0943,9.0046,9.0699,605200.0
2009-07-23 11:30:00,11.12,11.15,11.09,11.09,560400.0,9.0699,9.0943,9.0454,9.0454,560400.0
2009-07-23 12:00:00,11.08,11.11,11.07,11.08,422000.0,9.0372,9.0617,9.0291,9.0372,422000.0
2009-07-23 12:30:00,11.07,11.09,11.06,11.08,554400.0,9.0291,9.0454,9.0209,9.0372,554400.0
2009-07-23 13:00:00,11.08,11.09,11.06,11.07,618000.0,9.0372,9.0454,9.0209,9.0291,618000.0
2009-07-23 13:30:00,11.06,11.08,11.03,11.03,595200.0,9.0209,9.0372,8.9965,8.9965,595200.0
2009-07-23 14:00:00,11.03,11.04,11.01,11.03,600800.0,8.9965,9.0046,8.9801,8.9965,600800.0
2009-07-23 14:30:00,11.03,11.03,11.0,11.02,638400.0,8.9965,8.9965,8.972,8.9883,638400.0
2009-07-23 15:00:00,11.03,11.03,10.95,11.01,1264800.0,8.9965,8.9965,8.9312,8.9801,1264800.0
2009-07-23 15:30:00,11.01,11.06,10.99,11.0,1549200.0,8.9801,9.0209,8.9638,8.972,1549200.0
2009-07-24 09:30:00,11.01,11.08,10.88,10.91,655600.0,8.9801,9.0372,8.8741,8.8986,655600.0
2009-07-24 10:00:00,10.91,10.95,10.88,10.92,745600.0,8.8986,8.9312,8.8741,8.9067,745600.0
2009-07-24 10:30:00,10.93,10.93,10.86,10.88,397200.0,8.9149,8.9149,8.8578,8.8741,397200.0
2009-07-24 11:00:00,10.88,10.93,10.86,10.93,505200.0,8.8741,8.9149,8.8578,8.9149,505200.0
2009-07-24 11:30:00,10.94,10.97,10.92,10.97,377600.0,8.9231,8.9475,8.9067,8.9475,377600.0
2009-07-24 12:00:00,10.97,10.99,10.96,10.99,224400.0,8.9475,8.9638,8.9394,8.9638,224400.0
2009-07-24 12:30:00,10.99,11.02,10.99,11.01,202000.0,8.9638,8.9883,8.9638,8.9801,202000.0
2009-07-24 13:00:00,11.01,11.06,11.0,11.06,258800.0,8.9801,9.0209,8.972,9.0209,258800.0
2009-07-24 13:30:00,11.06,11.1,11.05,11.05,325600.0,9.0209,9.0536,9.0128,9.0128,325600.0
2009-07-24 14:00:00,11.05,11.09,11.05,11.08,374400.0,9.0128,9.0454,9.0128,9.0372,374400.0
2009-07-24 14:30:00,11.08,11.1,11.08,11.1,348000.0,9.0372,9.0536,9.0372,9.0536,348000.0
2009-07-24 15:00:00,11.1,11.15,11.09,11.15,468000.0,9.0536,9.0943,9.0454,9.0943,468000.0
2009-07-24 15:30:00,11.14,11.14,11.09,11.13,1093200.0,9.0862,9.0862,9.0454,9.078,1093200.0
2009-07-27 09:30:00,11.06,11.12,10.95,10.98,497200.0,9.0209,9.0699,8.9312,8.9557,497200.0
2009-07-27 10:00:00,10.98,11.06,10.88,10.89,526800.0,8.9557,9.0209,8.8741,8.8823,526800.0
2009-07-27 10:30:00,10.88,10.94,10.85,10.94,450000.0,8.8741,8.9231,8.8496,8.9231,450000.0
2009-07-27 11:00:00,10.94,11.0,10.94,10.98,312000.0,8.9231,8.972,8.9231,8.9557,312000.0
2009-07-27 11:30:00,10.97,11.0,10.96,10.97,160400.0,8.9475,8.972,8.9394,8.9475,160400.0
2009-07-27 12:00:00,10.96,10.97,10.93,10.94,224400.0,8.9394,8.9475,8.9149,8.9231,224400.0
2009-07-27 12:30:00,10.93,10.94,10.91,10.91,156000.0,8.9149,8.9231,8.8986,8.8986,156000.0
2009-07-27 13:00:00,10.92,10.93,10.88,10.89,255600.0,8.9067,8.9149,8.8741,8.8823,255600.0
2009-07-27 13:30:00,10.88,10.95,10.88,10.95,217600.0,8.8741,8.9312,8.8741,8.9312,217600.0
2009-07-27 14:00:00,10.95,10.98,10.93,10.96,182400.0,8.9312,8.9557,8.9149,8.9394,182400.0
2009-07-27 14:30:00,10.96,11.01,10.96,10.99,286000.0,8.9394,8.9801,8.9394,8.9638,286000.0
2009-07-27 15:00:00,10.99,11.01,10.95,10.97,501200.0,8.9638,8.9801,8.9312,8.9475,501200.0
2009-07-27 15:30:00,10.97,11.02,10.96,11.02,710800.0,8.9475,8.9883,8.9394,8.9883,710800.0
2009-07-28 09:30:00,11.11,11.12,10.95,11.1,1008800.0,9.0617,9.0699,8.9312,9.0536,1008800.0
2009-07-28 10:00:00,11.1,11.1,10.9,10.99,624000.0,9.0536,9.0536,8.8904,8.9638,624000.0
2009-07-28 10:30:00,10.99,11.03,10.99,11.03,445200.0,8.9638,8.9965,8.9638,8.9965,445200.0
2009-07-28 11:00:00,11.03,11.03,10.98,10.99,373200.0,8.9965,8.9965,8.9557,8.9638,373200.0
2009-07-28 11:30:00,10.99,11.04,10.95,11.01,435200.0,8.9638,9.0046,8.9312,8.9801,435200.0
2009-07-28 12:00:00,11.0,11.03,10.99,11.03,310400.0,8.972,8.9965,8.9638,8.9965,310400.0
2009-07-28 12:30:00,11.03,11.08,11.03,11.05,280800.0,8.9965,9.0372,8.9965,9.0128,280800.0
2009-07-28 13:00:00,11.05,11.05,11.0,11.01,758000.0,9.0128,9.0128,8.972,8.9801,758000.0
2009-07-28 13:30:00,11.01,11.03,11.0,11.02,403200.0,8.9801,8.9965,8.972,8.9883,403200.0
2009-07-28 14:00:00,11.02,11.05,11.0,11.05,466800.0,8.9883,9.0128,8.972,9.0128,466800.0
2009-07-28 14:30:00,11.05,11.07,11.01,11.02,669600.0,9.0128,9.0291,8.9801,8.9883,669600.0
2009-07-28 15:00:00,11.02,11.05,11.01,11.02,710400.0,8.9883,9.0128,8.9801,8.9883,710400.0
2009-07-28 15:30:00,11.02,11.08,11.01,11.05,1326800.0,8.9883,9.0372,8.9801,9.0128,1326800.0
2009-07-29 09:30:00,10.99,11.12,10.98,11.1,498000.0,8.9638,9.0699,8.9557,9.0536,498000.0
2009-07-29 10:00:00,11.11,11.19,11.08,11.12,452400.0,9.0617,9.127,9.0372,9.0699,452400.0
2009-07-29 10:30:00,11.13,11.13,11.08,11.13,443200.0,9.078,9.078,9.0372,9.078,443200.0
2009-07-29 11:00:00,11.13,11.14,11.01,11.01,292000.0,9.078,9.0862,8.9801,8.9801,292000.0
2009-07-29 11:30:00,11.01,11.05,10.99,11.05,330400.0,8.9801,9.0128,8.9638,9.0128,330400.0
2009-07-29 12:00:00,11.06,11.08,11.04,11.08,254800.0,9.0209,9.0372,9.0046,9.0372,254800.0
2009-07-29 12:30:00,11.08,11.08,11.04,11.05,208000.0,9.0372,9.0372,9.0046,9.0128,208000.0
2009-07-29 13:00:00,11.05,11.05,11.01,11.01,452400.0,9.0128,9.0128,8.9801,8.9801,452400.0
2009-07-29 13:30:00,11.01,11.06,10.99,11.03,379200.0,8.9801,9.0209,8.9638,8.9965,379200.0
2009-07-29 14:00:00,11.03,11.08,11.03,11.06,362800.0,8.9965,9.0372,8.9965,9.0209,362800.0
2009-07-29 14:30:00,11.08,11.08,11.03,11.03,323600.0,9.0372,9.0372,8.9965,8.9965,323600.0
2009-07-29 15:00:00,11.03,11.09,11.03,11.06,888400.0,8.9965,9.0454,8.9965,9.0209,888400.0
2009-07-29 15:30:00,11.06,11.1,11.06,11.1,641600.0,9.0209,9.0536,9.0209,9.0536,641600.0
2009-07-30 09:30:00,11.19,11.38,11.13,11.37,645200.0,9.127,9.2819,9.078,9.2738,645200.0
2009-07-30 10:00:00,11.37,11.39,11.34,11.37,460800.0,9.2738,9.2901,9.2493,9.2738,460800.0
2009-07-30 10:30:00,11.38,11.44,11.37,11.4,283200.0,9.2819,9.3309,9.2738,9.2982,283200.0
2009-07-30 11:00:00,11.4,11.4,11.32,11.32,279600.0,9.2982,9.2982,9.233,9.233,279600.0
2009-07-30 11:30:00,11.32,11.33,11.22,11.22,350400.0,9.233,9.2412,9.1514,9.1514,350400.0
2009-07-30 12:00:00,11.22,11.23,11.19,11.23,238000.0,9.1514,9.1596,9.127,9.1596,238000.0
2009-07-30 12:30:00,11.23,11.24,11.21,11.22,227600.0,9.1596,9.1677,9.1433,9.1514,227600.0
2009-07-30 13:00:00,11.22,11.26,11.2,11.21,302000.0,9.1514,9.1841,9.1351,9.1433,302000.0
2009-07-30 13:30:00,11.21,11.22,11.17,11.18,302400.0,9.1433,9.1514,9.1106,9.1188,302400.0
2009-07-30 14:00:00,11.18,11.19,11.15,11.18,258400.0,9.1188,9.127,9.0943,9.1188,258400.0
2009-07-30 14:30:00,11.18,11.21,11.18,11.2,312800.0,9.1188,9.1433,9.1188,9.1351,312800.0
2009-07-30 15:00:00,11.2,11.24,11.19,11.19,342800.0,9.1351,9.1677,9.127,9.127,342800.0
2009-07-30 15:30:00,11.19,11.19,11.07,11.09,1443200.0,9.127,9.127,9.0291,9.0454,1443200.0
2009-07-31 09:30:00,11.1,11.22,11.09,11.12,406400.0,9.0536,9.1514,9.0454,9.0699,406400.0
2009-07-31 10:00:00,11.12,11.14,11.05,11.12,348400.0,9.0699,9.0862,9.0128,9.0699,348400.0
2009-07-31 10:30:00,11.13,11.17,11.12,11.16,187600.0,9.078,9.1106,9.0699,9.1025,187600.0
2009-07-31 11:00:00,11.16,11.16,11.1,11.13,168400.0,9.1025,9.1025,9.0536,9.078,168400.0
2009-07-31 11:30:00,11.12,11.13,11.09,11.1,278400.0,9.0699,9.078,9.0454,9.0536,278400.0
2009-07-31 12:00:00,11.1,11.11,11.07,11.08,182000.0,9.0536,9.0617,9.0291,9.0372,182000.0
2009-07-31 12:30:00,11.08,11.08,11.03,11.06,326400.0,9.0372,9.0372,8.9965,9.0209,326400.0
2009-07-31 13:00:00,11.05,11.08,11.05,11.08,167600.0,9.0128,9.0372,9.0128,9.0372,167600.0
2009-07-31 13:30:00,11.08,11.08,11.06,11.08,265600.0,9.0372,9.0372,9.0209,9.0372,265600.0
2009-07-31 14:00:00,11.08,11.12,11.08,11.09,322400.0,9.0372,9.0699,9.0372,9.0454,322400.0
2009-07-31 14:30:00,11.09,11.1,11.06,11.06,298000.0,9.0454,9.0536,9.0209,9.0209,298000.0
2009-07-31 15:00:00,11.06,11.1,11.06,11.09,420400.0,9.0209,9.0536,9.0209,9.0454,420400.0
2009-07-31 15:30:00,11.09,11.09,11.01,11.01,1010800.0,9.0454,9.0454,8.9801,8.9801,1010800.0
2009-08-03 09:30:00,10.8,10.86,10.64,10.68,1798000.0,8.8089,8.8578,8.6784,8.711,1798000.0
2009-08-03 10:00:00,10.69,10.79,10.66,10.79,1010400.0,8.7191,8.8007,8.6947,8.8007,1010400.0
2009-08-03 10:30:00,10.79,10.88,10.79,10.81,520800.0,8.8007,8.8741,8.8007,8.817,520800.0
2009-08-03 11:00:00,10.82,10.88,10.81,10.87,392400.0,8.8252,8.8741,8.817,8.866,392400.0
2009-08-03 11:30:00,10.87,10.87,10.81,10.83,412400.0,8.866,8.866,8.817,8.8333,412400.0
2009-08-03 12:00:00,10.83,10.84,10.81,10.83,319200.0,8.8333,8.8415,8.817,8.8333,319200.0
2009-08-03 12:30:00,10.83,10.86,10.82,10.84,270000.0,8.8333,8.8578,8.8252,8.8415,270000.0
2009-08-03 13:00:00,10.84,10.87,10.84,10.86,292400.0,8.8415,8.866,8.8415,8.8578,292400.0
2009-08-03 13:30:00,10.86,10.87,10.84,10.84,220400.0,8.8578,8.866,8.8415,8.8415,220400.0
2009-08-03 14:00:00,10.84,10.88,10.84,10.87,352400.0,8.8415,8.8741,8.8415,8.866,352400.0
2009-08-03 14:30:00,10.87,10.88,10.85,10.87,316000.0,8.866,8.8741,8.8496,8.866,316000.0
2009-08-03 15:00:00,10.86,10.9,10.86,10.89,493600.0,8.8578,8.8904,8.8578,8.8823,493600.0
2009-08-03 15:30:00,10.89,10.94,10.88,10.93,1155200.0,8.8823,8.9231,8.8741,8.9149,1155200.0
2009-08-04 09:30:00,10.91,10.96,10.7,10.75,2364800.0,8.8986,8.9394,8.7273,8.7681,2364800.0
2009-08-04 10:00:00,10.75,10.79,10.71,10.72,897200.0,8.7681,8.8007,8.7355,8.7436,897200.0
2009-08-04 10:30:00,10.72,10.75,10.69,10.7,1397600.0,8.7436,8.7681,8.7191,8.7273,1397600.0
2009-08-04 11:00:00,10.71,10.77,10.7,10.7,679200.0,8.7355,8.7844,8.7273,8.7273,679200.0
2009-08-04 11:30:00,10.7,10.76,10.69,10.72,487600.0,8.7273,8.7762,8.7191,8.7436,487600.0
2009-08-04 12:00:00,10.72,10.76,10.71,10.74,403200.0,8.7436,8.7762,8.7355,8.7599,403200.0
2009-08-04 12:30:00,10.74,10.76,10.7,10.72,689600.0,8.7599,8.7762,8.7273,8.7436,689600.0
2009-08-04 13:00:00,10.71,10.72,10.67,10.67,384000.0,8.7355,8.7436,8.7028,8.7028,384000.0
2009-08-04 13:30:00,10.67,10.68,10.61,10.61,440800.0,8.7028,8.711,8.6539,8.6539,440800.0
2009-08-04 14:00:00,10.61,10.61,10.59,10.6,1240000.0,8.6539,8.6539,8.6376,8.6457,1240000.0
2009-08-04 14:30:00,10.6,10.61,10.54,10.55,605200.0,8.6457,8.6539,8.5968,8.605,605200.0
2009-08-04 15:00:00,10.55,10.59,10.51,10.51,1393600.0,8.605,8.6376,8.5723,8.5723,1393600.0
2009-08-04 15:30:00,10.51,10.54,10.49,10.54,2017600.0,8.5723,8.5968,8.556,8.5968,2017600.0
2009-08-05 09:30:00,10.59,10.61,10.41,10.48,1308400.0,8.6376,8.6539,8.4908,8.5479,1308400.0
2009-08-05 10:00:00,10.48,10.54,10.43,10.54,1173200.0,8.5479,8.5968,8.5071,8.5968,1173200.0
2009-08-05 10:30:00,10.54,10.56,10.52,10.56,1737200.0,8.5968,8.6131,8.5805,8.6131,1737200.0
2009-08-05 11:00:00,10.56,10.61,10.55,10.56,408400.0,8.6131,8.6539,8.605,8.6131,408400.0
2009-08-05 11:30:00,10.56,10.57,10.54,10.57,328000.0,8.6131,8.6213,8.5968,8.6213,328000.0
2009-08-05 12:00:00,10.57,10.61,10.54,10.56,433600.0,8.6213,8.6539,8.5968,8.6131,433600.0
2009-08-05 12:30:00,10.57,10.6,10.56,10.58,256400.0,8.6213,8.6457,8.6131,8.6294,256400.0
2009-08-05 13:00:00,10.58,10.61,10.55,10.61,822400.0,8.6294,8.6539,8.605,8.6539,822400.0
2009-08-05 13:30:00,10.61,10.65,10.6,10.63,828800.0,8.6539,8.6865,8.6457,8.6702,828800.0
2009-08-05 14:00:00,10.63,10.63,10.6,10.6,953200.0,8.6702,8.6702,8.6457,8.6457,953200.0
2009-08-05 14:30:00,10.6,10.67,10.59,10.65,755200.0,8.6457,8.7028,8.6376,8.6865,755200.0
2009-08-05 15:00:00,10.65,10.68,10.65,10.66,920800.0,8.6865,8.711,8.6865,8.6947,920800.0
2009-08-05 15:30:00,10.66,10.66,10.63,10.64,1770800.0,8.6947,8.6947,8.6702,8.6784,1770800.0
2009-08-06 09:30:00,10.97,11.2,10.78,10.81,2716400.0,8.9475,9.1351,8.7926,8.817,2716400.0
2009-08-06 10:00:00,10.81,10.81,10.71,10.74,1132000.0,8.817,8.817,8.7355,8.7599,1132000.0
2009-08-06 10:30:00,10.74,10.94,10.74,10.85,777600.0,8.7599,8.9231,8.7599,8.8496,777600.0
2009-08-06 11:00:00,10.85,11.01,10.85,11.0,1287600.0,8.8496,8.9801,8.8496,8.972,1287600.0
2009-08-06 11:30:00,11.0,11.02,10.94,10.95,1000400.0,8.972,8.9883,8.9231,8.9312,1000400.0
2009-08-06 12:00:00,10.95,11.01,10.92,11.0,432400.0,8.9312,8.9801,8.9067,8.972,432400.0
2009-08-06 12:30:00,11.0,11.0,10.97,10.99,391600.0,8.972,8.972,8.9475,8.9638,391600.0
2009-08-06 13:00:00,10.99,11.02,10.98,11.01,416400.0,8.9638,8.9883,8.9557,8.9801,416400.0
2009-08-06 13:30:00,11.01,11.07,10.98,10.98,549200.0,8.9801,9.0291,8.9557,8.9557,549200.0
2009-08-06 14:00:00,10.98,10.98,10.9,10.94,622000.0,8.9557,8.9557,8.8904,8.9231,622000.0
2009-08-06 14:30:00,10.94,10.97,10.92,10.96,392400.0,8.9231,8.9475,8.9067,8.9394,392400.0
2009-08-06 15:00:00,10.96,11.0,10.95,11.0,524400.0,8.9394,8.972,8.9312,8.972,524400.0
2009-08-06 15:30:00,11.0,11.01,10.97,10.99,1425600.0,8.972,8.9801,8.9475,8.9638,1425600.0
2009-08-07 09:30:00,11.2,11.24,11.05,11.19,1040800.0,9.1351,9.1677,9.0128,9.127,1040800.0
2009-08-07 10:00:00,11.19,11.22,11.15,11.22,868400.0,9.127,9.1514,9.0943,9.1514,868400.0
2009-08-07 10:30:00,11.22,11.42,11.21,11.38,1006000.0,9.1514,9.3146,9.1433,9.2819,1006000.0
2009-08-07 11:00:00,11.38,11.4,11.31,11.34,484800.0,9.2819,9.2982,9.2248,9.2493,484800.0
2009-08-07 11:30:00,11.34,11.37,11.29,11.36,385200.0,9.2493,9.2738,9.2085,9.2656,385200.0
2009-08-07 12:00:00,11.36,11.36,11.32,11.34,320000.0,9.2656,9.2656,9.233,9.2493,320000.0
2009-08-07 12:30:00,11.34,11.4,11.34,11.38,261200.0,9.2493,9.2982,9.2493,9.2819,261200.0
2009-08-07 13:00:00,11.38,11.42,11.37,11.41,446000.0,9.2819,9.3146,9.2738,9.3064,446000.0
2009-08-07 13:30:00,11.41,11.49,11.41,11.49,549200.0,9.3064,9.3717,9.3064,9.3717,549200.0
2009-08-07 14:00:00,11.49,11.49,11.42,11.43,414800.0,9.3717,9.3717,9.3146,9.3227,414800.0
2009-08-07 14:30:00,11.43,11.44,11.37,11.37,435200.0,9.3227,9.3309,9.2738,9.2738,435200.0
2009-08-07 15:00:00,11.38,11.38,11.34,11.36,718400.0,9.2819,9.2819,9.2493,9.2656,718400.0
2009-08-07 15:30:00,11.36,11.38,11.31,11.37,1771600.0,9.2656,9.2819,9.2248,9.2738,1771600.0
2009-08-10 09:30:00,11.39,11.39,11.2,11.22,574000.0,9.2901,9.2901,9.1351,9.1514,574000.0
2009-08-10 10:00:00,11.22,11.22,11.13,11.2,293200.0,9.1514,9.1514,9.078,9.1351,293200.0
2009-08-10 10:30:00,11.2,11.22,11.16,11.17,247600.0,9.1351,9.1514,9.1025,9.1106,247600.0
2009-08-10 11:00:00,11.17,11.17,11.13,11.14,354400.0,9.1106,9.1106,9.078,9.0862,354400.0
2009-08-10 11:30:00,11.14,11.17,11.09,11.11,224000.0,9.0862,9.1106,9.0454,9.0617,224000.0
2009-08-10 12:00:00,11.1,11.11,11.07,11.08,341600.0,9.0536,9.0617,9.0291,9.0372,341600.0
2009-08-10 12:30:00,11.08,11.1,11.04,11.1,358400.0,9.0372,9.0536,9.0046,9.0536,358400.0
2009-08-10 13:00:00,11.1,11.12,11.1,11.1,477200.0,9.0536,9.0699,9.0536,9.0536,477200.0
2009-08-10 13:30:00,11.1,11.15,11.1,11.12,291200.0,9.0536,9.0943,9.0536,9.0699,291200.0
2009-08-10 14:00:00,11.11,11.12,11.09,11.1,433600.0,9.0617,9.0699,9.0454,9.0536,433600.0
2009-08-10 14:30:00,11.09,11.12,11.08,11.11,518400.0,9.0454,9.0699,9.0372,9.0617,518400.0
2009-08-10 15:00:00,11.11,11.13,11.07,11.08,470400.0,9.0617,9.078,9.0291,9.0372,470400.0
2009-08-10 15:30:00,11.08,11.14,11.08,11.12,825200.0,9.0372,9.0862,9.0372,9.0699,825200.0
2009-08-11 09:30:00,11.04,11.21,11.03,11.19,697600.0,9.0046,9.1433,8.9965,9.127,697600.0
2009-08-11 10:00:00,11.19,11.22,11.13,11.19,638000.0,9.127,9.1514,9.078,9.127,638000.0
2009-08-11 10:30:00,11.19,11.2,11.16,11.19,329200.0,9.127,9.1351,9.1025,9.127,329200.0
2009-08-11 11:00:00,11.19,11.19,11.11,11.11,387200.0,9.127,9.127,9.0617,9.0617,387200.0
2009-08-11 11:30:00,11.12,11.13,11.09,11.12,302000.0,9.0699,9.078,9.0454,9.0699,302000.0
2009-08-11 12:00:00,11.12,11.12,11.08,11.1,240000.0,9.0699,9.0699,9.0372,9.0536,240000.0
2009-08-11 12:30:00,11.1,11.1,11.05,11.06,202800.0,9.0536,9.0536,9.0128,9.0209,202800.0
2009-08-11 13:00:00,11.06,11.11,11.06,11.08,456400.0,9.0209,9.0617,9.0209,9.0372,456400.0
2009-08-11 13:30:00,11.08,11.1,11.07,11.09,201600.0,9.0372,9.0536,9.0291,9.0454,201600.0
2009-08-11 14:00:00,11.09,11.13,11.07,11.08,443600.0,9.0454,9.078,9.0291,9.0372,443600.0
2009-08-11 14:30:00,11.08,11.13,11.08,11.13,334000.0,9.0372,9.078,9.0372,9.078,334000.0
2009-08-11 15:00:00,11.13,11.18,11.12,11.18,285200.0,9.078,9.1188,9.0699,9.1188,285200.0
2009-08-11 15:30:00,11.18,11.18,11.1,11.11,709200.0,9.1188,9.1188,9.0536,9.0617,709200.0
2009-08-12 09:30:00,11.15,11.29,11.11,11.24,403600.0,9.0943,9.2085,9.0617,9.1677,403600.0
2009-08-12 10:00:00,11.25,11.29,11.23,11.28,438800.0,9.1759,9.2085,9.1596,9.2004,438800.0
2009-08-12 10:30:00,11.28,11.28,11.22,11.27,332400.0,9.2004,9.2004,9.1514,9.1922,332400.0
2009-08-12 11:00:00,11.27,11.29,11.26,11.28,272000.0,9.1922,9.2085,9.1841,9.2004,272000.0
2009-08-12 11:30:00,11.28,11.31,11.26,11.29,278000.0,9.2004,9.2248,9.1841,9.2085,278000.0
2009-08-12 12:00:00,11.29,11.32,11.29,11.31,326800.0,9.2085,9.233,9.2085,9.2248,326800.0
2009-08-12 12:30:00,11.31,11.31,11.3,11.31,257600.0,9.2248,9.2248,9.2167,9.2248,257600.0
2009-08-12 13:00:00,11.31,11.31,11.3,11.31,268800.0,9.2248,9.2248,9.2167,9.2248,268800.0
2009-08-12 13:30:00,11.31,11.31,11.28,11.29,162400.0,9.2248,9.2248,9.2004,9.2085,162400.0
2009-08-12 14:00:00,11.28,11.34,11.25,11.27,461600.0,9.2004,9.2493,9.1759,9.1922,461600.0
2009-08-12 14:30:00,11.27,11.32,11.23,11.31,455600.0,9.1922,9.233,9.1596,9.2248,455600.0
2009-08-12 15:00:00,11.32,11.36,11.3,11.34,524000.0,9.233,9.2656,9.2167,9.2493,524000.0
2009-08-12 15:30:00,11.34,11.37,11.26,11.27,883200.0,9.2493,9.2738,9.1841,9.1922,883200.0
2009-08-13 09:30:00,11.38,11.38,11.1,11.17,523200.0,9.2819,9.2819,9.0536,9.1106,523200.0
2009-08-13 10:00:00,11.17,11.28,11.13,11.25,907200.0,9.1106,9.2004,9.078,9.1759,907200.0
2009-08-13 10:30:00,11.25,11.36,11.24,11.33,363200.0,9.1759,9.2656,9.1677,9.2412,363200.0
2009-08-13 11:00:00,11.33,11.33,11.2,11.2,384400.0,9.2412,9.2412,9.1351,9.1351,384400.0
2009-08-13 11:30:00,11.2,11.22,11.2,11.22,308800.0,9.1351,9.1514,9.1351,9.1514,308800.0
2009-08-13 12:00:00,11.21,11.23,11.2,11.22,235200.0,9.1433,9.1596,9.1351,9.1514,235200.0
2009-08-13 12:30:00,11.22,11.28,11.22,11.26,116400.0,9.1514,9.2004,9.1514,9.1841,116400.0
2009-08-13 13:00:00,11.26,11.29,11.21,11.21,324400.0,9.1841,9.2085,9.1433,9.1433,324400.0
2009-08-13 13:30:00,11.21,11.26,11.21,11.24,222000.0,9.1433,9.1841,9.1433,9.1677,222000.0
2009-08-13 14:00:00,11.25,11.28,11.24,11.26,440000.0,9.1759,9.2004,9.1677,9.1841,440000.0
2009-08-13 14:30:00,11.26,11.33,11.26,11.29,313600.0,9.1841,9.2412,9.1841,9.2085,313600.0
2009-08-13 15:00:00,11.29,11.33,11.28,11.29,342000.0,9.2085,9.2412,9.2004,9.2085,342000.0
2009-08-13 15:30:00,11.29,11.33,11.29,11.29,1032400.0,9.2085,9.2412,9.2085,9.2085,1032400.0
2009-08-14 09:30:00,11.33,11.34,11.19,11.21,480400.0,9.2412,9.2493,9.127,9.1433,480400.0
2009-08-14 10:00:00,11.21,11.21,11.1,11.1,543200.0,9.1433,9.1433,9.0536,9.0536,543200.0
2009-08-14 10:30:00,11.1,11.17,11.07,11.12,448000.0,9.0536,9.1106,9.0291,9.0699,448000.0
2009-08-14 11:00:00,11.13,11.16,11.09,11.12,350400.0,9.078,9.1025,9.0454,9.0699,350400.0
2009-08-14 11:30:00,11.12,11.17,11.1,11.1,197600.0,9.0699,9.1106,9.0536,9.0536,197600.0
2009-08-14 12:00:00,11.1,11.11,11.07,11.07,172000.0,9.0536,9.0617,9.0291,9.0291,172000.0
2009-08-14 12:30:00,11.07,11.08,11.05,11.08,173200.0,9.0291,9.0372,9.0128,9.0372,173200.0
2009-08-14 13:00:00,11.08,11.09,11.06,11.08,188400.0,9.0372,9.0454,9.0209,9.0372,188400.0
2009-08-14 13:30:00,11.08,11.09,11.06,11.08,184400.0,9.0372,9.0454,9.0209,9.0372,184400.0
2009-08-14 14:00:00,11.08,11.09,11.05,11.06,237600.0,9.0372,9.0454,9.0128,9.0209,237600.0
2009-08-14 14:30:00,11.05,11.08,11.04,11.05,240400.0,9.0128,9.0372,9.0046,9.0128,240400.0
2009-08-14 15:00:00,11.05,11.08,11.05,11.06,318800.0,9.0128,9.0372,9.0128,9.0209,318800.0
2009-08-14 15:30:00,11.06,11.11,11.04,11.1,1084800.0,9.0209,9.0617,9.0046,9.0536,1084800.0
2009-08-17 09:30:00,10.97,11.02,10.85,10.94,482000.0,8.9475,8.9883,8.8496,8.9231,482000.0
2009-08-17 10:00:00,10.92,11.02,10.89,11.02,344000.0,8.9067,8.9883,8.8823,8.9883,344000.0
2009-08-17 10:30:00,11.01,11.04,11.0,11.02,301200.0,8.9801,9.0046,8.972,8.9883,301200.0
2009-08-17 11:00:00,11.01,11.02,10.94,10.98,304400.0,8.9801,8.9883,8.9231,8.9557,304400.0
2009-08-17 11:30:00,10.97,11.0,10.96,11.0,439200.0,8.9475,8.972,8.9394,8.972,439200.0
2009-08-17 12:00:00,11.0,11.05,10.99,10.99,199200.0,8.972,9.0128,8.9638,8.9638,199200.0
2009-08-17 12:30:00,10.99,11.05,10.97,11.04,250000.0,8.9638,9.0128,8.9475,9.0046,250000.0
2009-08-17 13:00:00,11.04,11.04,10.97,10.99,523600.0,9.0046,9.0046,8.9475,8.9638,523600.0
2009-08-17 13:30:00,10.99,11.01,10.97,11.01,454800.0,8.9638,8.9801,8.9475,8.9801,454800.0
2009-08-17 14:00:00,11.0,11.01,10.95,10.97,384000.0,8.972,8.9801,8.9312,8.9475,384000.0
2009-08-17 14:30:00,10.98,10.99,10.95,10.97,578400.0,8.9557,8.9638,8.9312,8.9475,578400.0
2009-08-17 15:00:00,10.97,10.98,10.93,10.96,562400.0,8.9475,8.9557,8.9149,8.9394,562400.0
2009-08-17 15:30:00,10.96,11.01,10.96,10.99,1203600.0,8.9394,8.9801,8.9394,8.9638,1203600.0
2009-08-18 09:30:00,11.06,11.11,10.85,10.87,653200.0,9.0209,9.0617,8.8496,8.866,653200.0
2009-08-18 10:00:00,10.87,10.88,10.83,10.84,589600.0,8.866,8.8741,8.8333,8.8415,589600.0
2009-08-18 10:30:00,10.84,10.89,10.78,10.88,790400.0,8.8415,8.8823,8.7926,8.8741,790400.0
2009-08-18 11:00:00,10.88,10.95,10.87,10.92,443200.0,8.8741,8.9312,8.866,8.9067,443200.0
2009-08-18 11:30:00,10.92,10.97,10.89,10.89,269600.0,8.9067,8.9475,8.8823,8.8823,269600.0
2009-08-18 12:00:00,10.9,10.93,10.87,10.89,240400.0,8.8904,8.9149,8.866,8.8823,240400.0
2009-08-18 12:30:00,10.88,10.89,10.85,10.88,230800.0,8.8741,8.8823,8.8496,8.8741,230800.0
2009-08-18 13:00:00,10.88,10.9,10.85,10.88,250400.0,8.8741,8.8904,8.8496,8.8741,250400.0
2009-08-18 13:30:00,10.88,10.88,10.86,10.87,202800.0,8.8741,8.8741,8.8578,8.866,202800.0
2009-08-18 14:00:00,10.87,10.88,10.84,10.86,230800.0,8.866,8.8741,8.8415,8.8578,230800.0
2009-08-18 14:30:00,10.86,10.9,10.86,10.88,282800.0,8.8578,8.8904,8.8578,8.8741,282800.0
2009-08-18 15:00:00,10.88,10.9,10.87,10.9,334800.0,8.8741,8.8904,8.866,8.8904,334800.0
2009-08-18 15:30:00,10.9,10.92,10.87,10.89,1178000.0,8.8904,8.9067,8.866,8.8823,1178000.0
2009-08-19 09:30:00,10.85,11.02,10.82,10.95,811600.0,8.8496,8.9883,8.8252,8.9312,811600.0
2009-08-19 10:00:00,10.94,11.06,10.94,11.01,680400.0,8.9231,9.0209,8.9231,8.9801,680400.0
2009-08-19 10:30:00,11.01,11.1,11.01,11.04,656400.0,8.9801,9.0536,8.9801,9.0046,656400.0
2009-08-19 11:00:00,11.04,11.08,11.02,11.06,181600.0,9.0046,9.0372,8.9883,9.0209,181600.0
2009-08-19 11:30:00,11.06,11.11,11.03,11.1,338800.0,9.0209,9.0617,8.9965,9.0536,338800.0
2009-08-19 12:00:00,11.1,11.14,11.09,11.14,430800.0,9.0536,9.0862,9.0454,9.0862,430800.0
2009-08-19 12:30:00,11.14,11.14,11.06,11.06,426400.0,9.0862,9.0862,9.0209,9.0209,426400.0
2009-08-19 13:00:00,11.06,11.07,11.02,11.06,348400.0,9.0209,9.0291,8.9883,9.0209,348400.0
2009-08-19 13:30:00,11.06,11.1,11.05,11.1,290000.0,9.0209,9.0536,9.0128,9.0536,290000.0
2009-08-19 14:00:00,11.1,11.13,11.09,11.11,419200.0,9.0536,9.078,9.0454,9.0617,419200.0
2009-08-19 14:30:00,11.12,11.14,11.09,11.13,508000.0,9.0699,9.0862,9.0454,9.078,508000.0
2009-08-19 15:00:00,11.13,11.15,11.08,11.15,493600.0,9.078,9.0943,9.0372,9.0943,493600.0
2009-08-19 15:30:00,11.15,11.19,11.13,11.16,1333600.0,9.0943,9.127,9.078,9.1025,1333600.0
2009-08-20 09:30:00,11.42,11.6,11.35,11.53,2977600.0,9.3146,9.4614,9.2575,9.4043,2977600.0
2009-08-20 10:00:00,11.53,11.57,11.44,11.51,956400.0,9.4043,9.4369,9.3309,9.388,956400.0
2009-08-20 10:30:00,11.5,11.55,11.49,11.53,958400.0,9.3798,9.4206,9.3717,9.4043,958400.0
2009-08-20 11:00:00,11.53,11.59,11.52,11.53,1163200.0,9.4043,9.4532,9.3961,9.4043,1163200.0
2009-08-20 11:30:00,11.53,11.55,11.46,11.47,531600.0,9.4043,9.4206,9.3472,9.3553,531600.0
2009-08-20 12:00:00,11.47,11.53,11.47,11.52,402800.0,9.3553,9.4043,9.3553,9.3961,402800.0
2009-08-20 12:30:00,11.52,11.56,11.49,11.54,492800.0,9.3961,9.4287,9.3717,9.4124,492800.0
2009-08-20 13:00:00,11.54,11.56,11.53,11.54,358000.0,9.4124,9.4287,9.4043,9.4124,358000.0
2009-08-20 13:30:00,11.54,11.55,11.5,11.54,395600.0,9.4124,9.4206,9.3798,9.4124,395600.0
2009-08-20 14:00:00,11.55,11.56,11.52,11.54,279200.0,9.4206,9.4287,9.3961,9.4124,279200.0
2009-08-20 14:30:00,11.54,11.55,11.51,11.51,997200.0,9.4124,9.4206,9.388,9.388,997200.0
2009-08-20 15:00:00,11.51,11.6,11.51,11.6,754000.0,9.388,9.4614,9.388,9.4614,754000.0
2009-08-20 15:30:00,11.6,11.63,11.54,11.6,2214800.0,9.4614,9.4858,9.4124,9.4614,2214800.0
2009-08-21 09:30:00,11.65,11.75,11.47,11.6,1170000.0,9.5022,9.5837,9.3553,9.4614,1170000.0
2009-08-21 10:00:00,11.61,11.76,11.61,11.73,849600.0,9.4695,9.5919,9.4695,9.5674,849600.0
2009-08-21 10:30:00,11.73,11.76,11.71,11.74,952000.0,9.5674,9.5919,9.5511,9.5756,952000.0
2009-08-21 11:00:00,11.74,11.75,11.69,11.74,408400.0,9.5756,9.5837,9.5348,9.5756,408400.0
2009-08-21 11:30:00,11.74,11.76,11.72,11.75,706000.0,9.5756,9.5919,9.5592,9.5837,706000.0
2009-08-21 12:00:00,11.75,11.76,11.74,11.74,322800.0,9.5837,9.5919,9.5756,9.5756,322800.0
2009-08-21 12:30:00,11.74,11.75,11.73,11.74,230800.0,9.5756,9.5837,9.5674,9.5756,230800.0
2009-08-21 13:00:00,11.74,11.75,11.7,11.71,350000.0,9.5756,9.5837,9.5429,9.5511,350000.0
2009-08-21 13:30:00,11.71,11.71,11.65,11.66,335200.0,9.5511,9.5511,9.5022,9.5103,335200.0
2009-08-21 14:00:00,11.65,11.69,11.65,11.67,336400.0,9.5022,9.5348,9.5022,9.5185,336400.0
2009-08-21 14:30:00,11.67,11.7,11.67,11.7,289200.0,9.5185,9.5429,9.5185,9.5429,289200.0
2009-08-21 15:00:00,11.7,11.72,11.69,11.69,809600.0,9.5429,9.5592,9.5348,9.5348,809600.0
2009-08-21 15:30:00,11.69,11.71,11.68,11.7,1298000.0,9.5348,9.5511,9.5266,9.5429,1298000.0
2009-08-24 09:30:00,11.73,11.76,11.63,11.66,559200.0,9.5674,9.5919,9.4858,9.5103,559200.0
2009-08-24 10:00:00,11.67,11.7,11.64,11.66,439600.0,9.5185,9.5429,9.494,9.5103,439600.0
2009-08-24 10:30:00,11.65,11.67,11.61,11.67,288000.0,9.5022,9.5185,9.4695,9.5185,288000.0
2009-08-24 11:00:00,11.67,11.69,11.64,11.67,254800.0,9.5185,9.5348,9.494,9.5185,254800.0
2009-08-24 11:30:00,11.68,11.68,11.65,11.65,164000.0,9.5266,9.5266,9.5022,9.5022,164000.0
2009-08-24 12:00:00,11.65,11.66,11.65,11.65,203200.0,9.5022,9.5103,9.5022,9.5022,203200.0
2009-08-24 12:30:00,11.65,11.66,11.63,11.64,196800.0,9.5022,9.5103,9.4858,9.494,196800.0
2009-08-24 13:00:00,11.64,11.65,11.59,11.6,357600.0,9.494,9.5022,9.4532,9.4614,357600.0
2009-08-24 13:30:00,11.59,11.63,11.59,11.6,259600.0,9.4532,9.4858,9.4532,9.4614,259600.0
2009-08-24 14:00:00,11.6,11.62,11.59,11.61,216400.0,9.4614,9.4777,9.4532,9.4695,216400.0
2009-08-24 14:30:00,11.61,11.61,11.57,11.59,331200.0,9.4695,9.4695,9.4369,9.4532,331200.0
2009-08-24 15:00:00,11.59,11.59,11.52,11.54,482800.0,9.4532,9.4532,9.3961,9.4124,482800.0
2009-08-24 15:30:00,11.54,11.55,11.49,11.49,1007200.0,9.4124,9.4206,9.3717,9.3717,1007200.0
2009-08-25 09:30:00,11.56,11.75,11.51,11.72,770400.0,9.4287,9.5837,9.388,9.5592,770400.0
2009-08-25 10:00:00,11.73,11.82,11.65,11.67,825200.0,9.5674,9.6408,9.5022,9.5185,825200.0
2009-08-25 10:30:00,11.67,11.77,11.67,11.75,350800.0,9.5185,9.6,9.5185,9.5837,350800.0
2009-08-25 11:00:00,11.75,11.79,11.75,11.79,356400.0,9.5837,9.6163,9.5837,9.6163,356400.0
2009-08-25 11:30:00,11.78,11.81,11.74,11.81,229200.0,9.6082,9.6327,9.5756,9.6327,229200.0
2009-08-25 12:00:00,11.81,11.83,11.77,11.81,266000.0,9.6327,9.649,9.6,9.6327,266000.0
2009-08-25 12:30:00,11.82,11.83,11.72,11.73,262800.0,9.6408,9.649,9.5592,9.5674,262800.0
2009-08-25 13:00:00,11.74,11.74,11.68,11.71,405600.0,9.5756,9.5756,9.5266,9.5511,405600.0
2009-08-25 13:30:00,11.72,11.74,11.71,11.71,164800.0,9.5592,9.5756,9.5511,9.5511,164800.0
2009-08-25 14:00:00,11.71,11.76,11.71,11.72,353200.0,9.5511,9.5919,9.5511,9.5592,353200.0
2009-08-25 14:30:00,11.72,11.72,11.68,11.72,401600.0,9.5592,9.5592,9.5266,9.5592,401600.0
2009-08-25 15:00:00,11.71,11.72,11.69,11.71,488400.0,9.5511,9.5592,9.5348,9.5511,488400.0
2009-08-25 15:30:00,11.71,11.73,11.68,11.72,1027600.0,9.5511,9.5674,9.5266,9.5592,1027600.0
2009-08-26 09:30:00,11.71,11.82,11.58,11.75,783200.0,9.5511,9.6408,9.4451,9.5837,783200.0
2009-08-26 10:00:00,11.75,11.78,11.65,11.67,692000.0,9.5837,9.6082,9.5022,9.5185,692000.0
2009-08-26 10:30:00,11.68,11.74,11.66,11.72,470800.0,9.5266,9.5756,9.5103,9.5592,470800.0
2009-08-26 11:00:00,11.72,11.74,11.61,11.65,438000.0,9.5592,9.5756,9.4695,9.5022,438000.0
2009-08-26 11:30:00,11.65,11.69,11.64,11.67,241200.0,9.5022,9.5348,9.494,9.5185,241200.0
2009-08-26 12:00:00,11.66,11.72,11.64,11.66,215200.0,9.5103,9.5592,9.494,9.5103,215200.0
2009-08-26 12:30:00,11.66,11.66,11.61,11.62,356800.0,9.5103,9.5103,9.4695,9.4777,356800.0
2009-08-26 13:00:00,11.63,11.63,11.56,11.59,366400.0,9.4858,9.4858,9.4287,9.4532,366400.0
2009-08-26 13:30:00,11.6,11.63,11.59,11.63,296800.0,9.4614,9.4858,9.4532,9.4858,296800.0
2009-08-26 14:00:00,11.63,11.63,11.59,11.59,250000.0,9.4858,9.4858,9.4532,9.4532,250000.0
2009-08-26 14:30:00,11.59,11.6,11.56,11.57,394000.0,9.4532,9.4614,9.4287,9.4369,394000.0
2009-08-26 15:00:00,11.56,11.6,11.55,11.58,362400.0,9.4287,9.4614,9.4206,9.4451,362400.0
2009-08-26 15:30:00,11.59,11.6,11.56,11.57,936000.0,9.4532,9.4614,9.4287,9.4369,936000.0
2009-08-27 09:30:00,11.68,11.69,11.51,11.53,594400.0,9.5266,9.5348,9.388,9.4043,594400.0
2009-08-27 10:00:00,11.52,11.59,11.44,11.57,537200.0,9.3961,9.4532,9.3309,9.4369,537200.0
2009-08-27 10:30:00,11.57,11.6,11.53,11.53,210400.0,9.4369,9.4614,9.4043,9.4043,210400.0
2009-08-27 11:00:00,11.52,11.59,11.51,11.59,228800.0,9.3961,9.4532,9.388,9.4532,228800.0
2009-08-27 11:30:00,11.58,11.61,11.53,11.6,223200.0,9.4451,9.4695,9.4043,9.4614,223200.0
2009-08-27 12:00:00,11.6,11.64,11.59,11.63,216800.0,9.4614,9.494,9.4532,9.4858,216800.0
2009-08-27 12:30:00,11.64,11.65,11.58,11.6,164800.0,9.494,9.5022,9.4451,9.4614,164800.0
2009-08-27 13:00:00,11.61,11.62,11.55,11.58,210800.0,9.4695,9.4777,9.4206,9.4451,210800.0
2009-08-27 13:30:00,11.58,11.65,11.58,11.63,369200.0,9.4451,9.5022,9.4451,9.4858,369200.0
2009-08-27 14:00:00,11.63,11.67,11.62,11.64,408800.0,9.4858,9.5185,9.4777,9.494,408800.0
2009-08-27 14:30:00,11.64,11.68,11.63,11.65,457600.0,9.494,9.5266,9.4858,9.5022,457600.0
2009-08-27 15:00:00,11.65,11.69,11.64,11.65,480800.0,9.5022,9.5348,9.494,9.5022,480800.0
2009-08-27 15:30:00,11.65,11.69,11.65,11.67,843200.0,9.5022,9.5348,9.5022,9.5185,843200.0
2009-08-28 09:30:00,11.8,11.82,11.66,11.67,662800.0,9.6245,9.6408,9.5103,9.5185,662800.0
2009-08-28 10:00:00,11.68,11.76,11.66,11.68,567600.0,9.5266,9.5919,9.5103,9.5266,567600.0
2009-08-28 10:30:00,11.68,11.74,11.65,11.67,325600.0,9.5266,9.5756,9.5022,9.5185,325600.0
2009-08-28 11:00:00,11.68,11.7,11.64,11.69,350800.0,9.5266,9.5429,9.494,9.5348,350800.0
2009-08-28 11:30:00,11.68,11.73,11.68,11.72,396800.0,9.5266,9.5674,9.5266,9.5592,396800.0
2009-08-28 12:00:00,11.72,11.72,11.63,11.65,344000.0,9.5592,9.5592,9.4858,9.5022,344000.0
2009-08-28 12:30:00,11.63,11.67,11.62,11.63,192800.0,9.4858,9.5185,9.4777,9.4858,192800.0
2009-08-28 13:00:00,11.63,11.71,11.63,11.69,563600.0,9.4858,9.5511,9.4858,9.5348,563600.0
2009-08-28 13:30:00,11.7,11.71,11.69,11.69,385600.0,9.5429,9.5511,9.5348,9.5348,385600.0
2009-08-28 14:00:00,11.69,11.69,11.65,11.68,491600.0,9.5348,9.5348,9.5022,9.5266,491600.0
2009-08-28 14:30:00,11.68,11.73,11.66,11.73,332800.0,9.5266,9.5674,9.5103,9.5674,332800.0
2009-08-28 15:00:00,11.73,11.78,11.72,11.77,623600.0,9.5674,9.6082,9.5592,9.6,623600.0
2009-08-28 15:30:00,11.77,11.79,11.74,11.79,1554000.0,9.6,9.6163,9.5756,9.6163,1554000.0
2009-08-31 09:30:00,11.56,11.8,11.56,11.66,616400.0,9.4287,9.6245,9.4287,9.5103,616400.0
2009-08-31 10:00:00,11.65,11.66,11.56,11.6,378400.0,9.5022,9.5103,9.4287,9.4614,378400.0
2009-08-31 10:30:00,11.59,11.67,11.57,11.66,460800.0,9.4532,9.5185,9.4369,9.5103,460800.0
2009-08-31 11:00:00,11.66,11.66,11.59,11.61,611600.0,9.5103,9.5103,9.4532,9.4695,611600.0
2009-08-31 11:30:00,11.61,11.64,11.59,11.62,259200.0,9.4695,9.494,9.4532,9.4777,259200.0
2009-08-31 12:00:00,11.63,11.64,11.61,11.63,178800.0,9.4858,9.494,9.4695,9.4858,178800.0
2009-08-31 12:30:00,11.63,11.63,11.6,11.62,142400.0,9.4858,9.4858,9.4614,9.4777,142400.0
2009-08-31 13:00:00,11.62,11.65,11.61,11.64,190400.0,9.4777,9.5022,9.4695,9.494,190400.0
2009-08-31 13:30:00,11.63,11.65,11.61,11.63,408000.0,9.4858,9.5022,9.4695,9.4858,408000.0
2009-08-31 14:00:00,11.63,11.63,11.61,11.63,242000.0,9.4858,9.4858,9.4695,9.4858,242000.0
2009-08-31 14:30:00,11.63,11.65,11.62,11.62,222400.0,9.4858,9.5022,9.4777,9.4777,222400.0
2009-08-31 15:00:00,11.62,11.64,11.6,11.63,466000.0,9.4777,9.494,9.4614,9.4858,466000.0
2009-08-31 15:30:00,11.63,11.68,11.62,11.66,1365600.0,9.4858,9.5266,9.4777,9.5103,1365600.0
2009-09-01 09:30:00,11.59,11.71,11.48,11.68,605200.0,9.4762,9.5743,9.3863,9.5498,605200.0
2009-09-01 10:00:00,11.68,11.7,11.55,11.65,624400.0,9.5498,9.5662,9.4435,9.5253,624400.0
2009-09-01 10:30:00,11.65,11.67,11.54,11.54,434000.0,9.5253,9.5416,9.4353,9.4353,434000.0
2009-09-01 11:00:00,11.54,11.56,11.43,11.43,758800.0,9.4353,9.4517,9.3454,9.3454,758800.0
2009-09-01 11:30:00,11.44,11.46,11.39,11.4,946800.0,9.3536,9.3699,9.3127,9.3209,946800.0
2009-09-01 12:00:00,11.39,11.42,11.34,11.35,488800.0,9.3127,9.3372,9.2718,9.28,488800.0
2009-09-01 12:30:00,11.35,11.37,11.34,11.35,618000.0,9.28,9.2963,9.2718,9.28,618000.0
2009-09-01 13:00:00,11.35,11.37,11.3,11.37,298400.0,9.28,9.2963,9.2391,9.2963,298400.0
2009-09-01 13:30:00,11.37,11.4,11.33,11.39,417600.0,9.2963,9.3209,9.2636,9.3127,417600.0
2009-09-01 14:00:00,11.39,11.4,11.36,11.4,356400.0,9.3127,9.3209,9.2882,9.3209,356400.0
2009-09-01 14:30:00,11.39,11.4,11.37,11.38,561200.0,9.3127,9.3209,9.2963,9.3045,561200.0
2009-09-01 15:00:00,11.38,11.4,11.34,11.34,1546000.0,9.3045,9.3209,9.2718,9.2718,1546000.0
2009-09-01 15:30:00,11.34,11.36,11.3,11.31,1543200.0,9.2718,9.2882,9.2391,9.2473,1543200.0
2009-09-02 09:30:00,11.39,11.39,11.17,11.24,946400.0,9.3127,9.3127,9.1328,9.19,946400.0
2009-09-02 10:00:00,11.23,11.27,11.21,11.22,414800.0,9.1819,9.2146,9.1655,9.1737,414800.0
2009-09-02 10:30:00,11.23,11.31,11.19,11.27,482400.0,9.1819,9.2473,9.1492,9.2146,482400.0
2009-09-02 11:00:00,11.27,11.27,11.22,11.25,400800.0,9.2146,9.2146,9.1737,9.1982,400800.0
2009-09-02 11:30:00,11.25,11.25,11.21,11.22,395200.0,9.1982,9.1982,9.1655,9.1737,395200.0
2009-09-02 12:00:00,11.22,11.23,11.19,11.2,508800.0,9.1737,9.1819,9.1492,9.1573,508800.0
2009-09-02 12:30:00,11.2,11.22,11.17,11.19,566800.0,9.1573,9.1737,9.1328,9.1492,566800.0
2009-09-02 13:00:00,11.19,11.24,11.19,11.23,238000.0,9.1492,9.19,9.1492,9.1819,238000.0
2009-09-02 13:30:00,11.23,11.26,11.23,11.25,175600.0,9.1819,9.2064,9.1819,9.1982,175600.0
2009-09-02 14:00:00,11.24,11.27,11.23,11.27,430000.0,9.19,9.2146,9.1819,9.2146,430000.0
2009-09-02 14:30:00,11.27,11.28,11.25,11.27,176800.0,9.2146,9.2228,9.1982,9.2146,176800.0
2009-09-02 15:00:00,11.26,11.33,11.25,11.31,547600.0,9.2064,9.2636,9.1982,9.2473,547600.0
2009-09-02 15:30:00,11.31,11.35,11.3,11.31,1346400.0,9.2473,9.28,9.2391,9.2473,1346400.0
2009-09-03 09:30:00,11.35,11.58,11.35,11.52,1114400.0,9.28,9.468,9.28,9.419,1114400.0
2009-09-03 10:00:00,11.52,11.55,11.44,11.46,655600.0,9.419,9.4435,9.3536,9.3699,655600.0
2009-09-03 10:30:00,11.46,11.46,11.41,11.44,299200.0,9.3699,9.3699,9.329,9.3536,299200.0
2009-09-03 11:00:00,11.44,11.49,11.42,11.47,870800.0,9.3536,9.3945,9.3372,9.3781,870800.0
2009-09-03 11:30:00,11.47,11.5,11.46,11.5,313200.0,9.3781,9.4026,9.3699,9.4026,313200.0
2009-09-03 12:00:00,11.49,11.55,11.48,11.54,194000.0,9.3945,9.4435,9.3863,9.4353,194000.0
2009-09-03 12:30:00,11.54,11.54,11.52,11.53,245600.0,9.4353,9.4353,9.419,9.4272,245600.0
2009-09-03 13:00:00,11.54,11.61,11.54,11.6,498000.0,9.4353,9.4926,9.4353,9.4844,498000.0
2009-09-03 13:30:00,11.61,11.64,11.59,11.63,760800.0,9.4926,9.5171,9.4762,9.5089,760800.0
2009-09-03 14:00:00,11.63,11.63,11.54,11.55,642800.0,9.5089,9.5089,9.4353,9.4435,642800.0
2009-09-03 14:30:00,11.55,11.58,11.53,11.57,491200.0,9.4435,9.468,9.4272,9.4599,491200.0
2009-09-03 15:00:00,11.58,11.62,11.57,11.61,309600.0,9.468,9.5007,9.4599,9.4926,309600.0
2009-09-03 15:30:00,11.6,11.64,11.6,11.63,980000.0,9.4844,9.5171,9.4844,9.5089,980000.0
2009-09-04 09:30:00,11.69,11.69,11.49,11.57,499600.0,9.558,9.558,9.3945,9.4599,499600.0
2009-09-04 10:00:00,11.57,11.69,11.57,11.68,272800.0,9.4599,9.558,9.4599,9.5498,272800.0
2009-09-04 10:30:00,11.68,11.73,11.68,11.72,462800.0,9.5498,9.5907,9.5498,9.5825,462800.0
2009-09-04 11:00:00,11.72,11.72,11.68,11.71,146400.0,9.5825,9.5825,9.5498,9.5743,146400.0
2009-09-04 11:30:00,11.71,11.77,11.69,11.77,243200.0,9.5743,9.6234,9.558,9.6234,243200.0
2009-09-04 12:00:00,11.77,11.86,11.76,11.83,439600.0,9.6234,9.697,9.6152,9.6724,439600.0
2009-09-04 12:30:00,11.83,11.85,11.8,11.81,124800.0,9.6724,9.6888,9.6479,9.6561,124800.0
2009-09-04 13:00:00,11.81,11.84,11.79,11.81,142000.0,9.6561,9.6806,9.6397,9.6561,142000.0
2009-09-04 13:30:00,11.81,11.82,11.78,11.78,107600.0,9.6561,9.6643,9.6316,9.6316,107600.0
2009-09-04 14:00:00,11.79,11.8,11.74,11.74,193200.0,9.6397,9.6479,9.5989,9.5989,193200.0
2009-09-04 14:30:00,11.74,11.78,11.74,11.77,279600.0,9.5989,9.6316,9.5989,9.6234,279600.0
2009-09-04 15:00:00,11.78,11.78,11.73,11.73,616400.0,9.6316,9.6316,9.5907,9.5907,616400.0
2009-09-04 15:30:00,11.73,11.76,11.72,11.74,1204400.0,9.5907,9.6152,9.5825,9.5989,1204400.0
2009-09-08 09:30:00,11.8,11.83,11.67,11.67,718000.0,9.6479,9.6724,9.5416,9.5416,718000.0
2009-09-08 10:00:00,11.67,11.75,11.65,11.65,854400.0,9.5416,9.607,9.5253,9.5253,854400.0
2009-09-08 10:30:00,11.66,11.69,11.59,11.62,627200.0,9.5334,9.558,9.4762,9.5007,627200.0
2009-09-08 11:00:00,11.62,11.62,11.57,11.57,319600.0,9.5007,9.5007,9.4599,9.4599,319600.0
2009-09-08 11:30:00,11.57,11.6,11.52,11.6,344000.0,9.4599,9.4844,9.419,9.4844,344000.0
2009-09-08 12:00:00,11.6,11.6,11.56,11.56,203600.0,9.4844,9.4844,9.4517,9.4517,203600.0
2009-09-08 12:30:00,11.56,11.59,11.56,11.56,338400.0,9.4517,9.4762,9.4517,9.4517,338400.0
2009-09-08 13:00:00,11.56,11.57,11.53,11.56,133600.0,9.4517,9.4599,9.4272,9.4517,133600.0
2009-09-08 13:30:00,11.55,11.59,11.54,11.59,247600.0,9.4435,9.4762,9.4353,9.4762,247600.0
2009-09-08 14:00:00,11.59,11.6,11.57,11.59,248400.0,9.4762,9.4844,9.4599,9.4762,248400.0
2009-09-08 14:30:00,11.59,11.6,11.59,11.6,304800.0,9.4762,9.4844,9.4762,9.4844,304800.0
2009-09-08 15:00:00,11.59,11.62,11.57,11.62,337200.0,9.4762,9.5007,9.4599,9.5007,337200.0
2009-09-08 15:30:00,11.61,11.64,11.61,11.62,994800.0,9.4926,9.5171,9.4926,9.5007,994800.0
2009-09-09 09:30:00,11.62,11.72,11.59,11.66,429600.0,9.5007,9.5825,9.4762,9.5334,429600.0
2009-09-09 10:00:00,11.66,11.75,11.66,11.72,612800.0,9.5334,9.607,9.5334,9.5825,612800.0
2009-09-09 10:30:00,11.72,11.76,11.71,11.74,968400.0,9.5825,9.6152,9.5743,9.5989,968400.0
2009-09-09 11:00:00,11.73,11.79,11.72,11.78,720400.0,9.5907,9.6397,9.5825,9.6316,720400.0
2009-09-09 11:30:00,11.78,11.83,11.78,11.81,511600.0,9.6316,9.6724,9.6316,9.6561,511600.0
2009-09-09 12:00:00,11.81,11.83,11.79,11.82,264000.0,9.6561,9.6724,9.6397,9.6643,264000.0
2009-09-09 12:30:00,11.82,11.87,11.81,11.86,367600.0,9.6643,9.7051,9.6561,9.697,367600.0
2009-09-09 13:00:00,11.86,11.91,11.85,11.89,441600.0,9.697,9.7379,9.6888,9.7215,441600.0
2009-09-09 13:30:00,11.88,11.9,11.85,11.87,638000.0,9.7133,9.7297,9.6888,9.7051,638000.0
2009-09-09 14:00:00,11.87,11.88,11.78,11.8,736400.0,9.7051,9.7133,9.6316,9.6479,736400.0
2009-09-09 14:30:00,11.8,11.81,11.76,11.8,492400.0,9.6479,9.6561,9.6152,9.6479,492400.0
2009-09-09 15:00:00,11.8,11.84,11.79,11.83,560400.0,9.6479,9.6806,9.6397,9.6724,560400.0
2009-09-09 15:30:00,11.83,11.89,11.81,11.87,961600.0,9.6724,9.7215,9.6561,9.7051,961600.0
2009-09-10 09:30:00,11.88,11.92,11.81,11.85,689600.0,9.7133,9.746,9.6561,9.6888,689600.0
2009-09-10 10:00:00,11.85,11.89,11.8,11.83,404800.0,9.6888,9.7215,9.6479,9.6724,404800.0
2009-09-10 10:30:00,11.84,11.85,11.79,11.79,308800.0,9.6806,9.6888,9.6397,9.6397,308800.0
2009-09-10 11:00:00,11.79,11.81,11.68,11.7,690400.0,9.6397,9.6561,9.5498,9.5662,690400.0
2009-09-10 11:30:00,11.7,11.72,11.69,11.69,502400.0,9.5662,9.5825,9.558,9.558,502400.0
2009-09-10 12:00:00,11.69,11.69,11.67,11.68,190800.0,9.558,9.558,9.5416,9.5498,190800.0
2009-09-10 12:30:00,11.69,11.73,11.69,11.72,138000.0,9.558,9.5907,9.558,9.5825,138000.0
2009-09-10 13:00:00,11.72,11.75,11.71,11.71,299600.0,9.5825,9.607,9.5743,9.5743,299600.0
2009-09-10 13:30:00,11.71,11.72,11.68,11.72,514400.0,9.5743,9.5825,9.5498,9.5825,514400.0
2009-09-10 14:00:00,11.72,11.74,11.7,11.72,396000.0,9.5825,9.5989,9.5662,9.5825,396000.0
2009-09-10 14:30:00,11.73,11.75,11.71,11.74,259600.0,9.5907,9.607,9.5743,9.5989,259600.0
2009-09-10 15:00:00,11.74,11.79,11.72,11.78,449200.0,9.5989,9.6397,9.5825,9.6316,449200.0
2009-09-10 15:30:00,11.78,11.8,11.74,11.78,640800.0,9.6316,9.6479,9.5989,9.6316,640800.0
2009-09-11 09:30:00,11.86,11.86,11.64,11.77,360400.0,9.697,9.697,9.5171,9.6234,360400.0
2009-09-11 10:00:00,11.77,11.79,11.67,11.72,362400.0,9.6234,9.6397,9.5416,9.5825,362400.0
2009-09-11 10:30:00,11.72,11.74,11.68,11.68,244000.0,9.5825,9.5989,9.5498,9.5498,244000.0
2009-09-11 11:00:00,11.68,11.7,11.64,11.64,351200.0,9.5498,9.5662,9.5171,9.5171,351200.0
2009-09-11 11:30:00,11.64,11.66,11.6,11.65,284400.0,9.5171,9.5334,9.4844,9.5253,284400.0
2009-09-11 12:00:00,11.65,11.65,11.59,11.61,210400.0,9.5253,9.5253,9.4762,9.4926,210400.0
2009-09-11 12:30:00,11.61,11.64,11.6,11.63,406000.0,9.4926,9.5171,9.4844,9.5089,406000.0
2009-09-11 13:00:00,11.63,11.65,11.61,11.63,228400.0,9.5089,9.5253,9.4926,9.5089,228400.0
2009-09-11 13:30:00,11.63,11.64,11.6,11.6,250800.0,9.5089,9.5171,9.4844,9.4844,250800.0
2009-09-11 14:00:00,11.6,11.65,11.59,11.62,433200.0,9.4844,9.5253,9.4762,9.5007,433200.0
2009-09-11 14:30:00,11.62,11.65,11.61,11.62,272400.0,9.5007,9.5253,9.4926,9.5007,272400.0
2009-09-11 15:00:00,11.62,11.63,11.61,11.61,372400.0,9.5007,9.5089,9.4926,9.4926,372400.0
2009-09-11 15:30:00,11.61,11.65,11.6,11.64,767600.0,9.4926,9.5253,9.4844,9.5171,767600.0
2009-09-14 09:30:00,11.58,11.69,11.56,11.69,569200.0,9.468,9.558,9.4517,9.558,569200.0
2009-09-14 10:00:00,11.69,11.74,11.68,11.72,245600.0,9.558,9.5989,9.5498,9.5825,245600.0
2009-09-14 10:30:00,11.72,11.76,11.7,11.72,186400.0,9.5825,9.6152,9.5662,9.5825,186400.0
2009-09-14 11:00:00,11.72,11.78,11.71,11.76,199600.0,9.5825,9.6316,9.5743,9.6152,199600.0
2009-09-14 11:30:00,11.76,11.81,11.74,11.76,352400.0,9.6152,9.6561,9.5989,9.6152,352400.0
2009-09-14 12:00:00,11.77,11.82,11.77,11.81,195600.0,9.6234,9.6643,9.6234,9.6561,195600.0
2009-09-14 12:30:00,11.81,11.84,11.81,11.83,212400.0,9.6561,9.6806,9.6561,9.6724,212400.0
2009-09-14 13:00:00,11.84,11.84,11.81,11.82,209600.0,9.6806,9.6806,9.6561,9.6643,209600.0
2009-09-14 13:30:00,11.82,11.84,11.79,11.8,190800.0,9.6643,9.6806,9.6397,9.6479,190800.0
2009-09-14 14:00:00,11.8,11.83,11.78,11.83,138800.0,9.6479,9.6724,9.6316,9.6724,138800.0
2009-09-14 14:30:00,11.83,11.84,11.8,11.81,224400.0,9.6724,9.6806,9.6479,9.6561,224400.0
2009-09-14 15:00:00,11.81,11.83,11.8,11.8,282400.0,9.6561,9.6724,9.6479,9.6479,282400.0
2009-09-14 15:30:00,11.8,11.89,11.8,11.88,1272400.0,9.6479,9.7215,9.6479,9.7133,1272400.0
2009-09-15 09:30:00,11.88,11.98,11.83,11.85,602800.0,9.7133,9.7951,9.6724,9.6888,602800.0
2009-09-15 10:00:00,11.85,11.85,11.67,11.77,783200.0,9.6888,9.6888,9.5416,9.6234,783200.0
2009-09-15 10:30:00,11.77,11.83,11.73,11.81,473600.0,9.6234,9.6724,9.5907,9.6561,473600.0
2009-09-15 11:00:00,11.81,11.85,11.78,11.81,384800.0,9.6561,9.6888,9.6316,9.6561,384800.0
2009-09-15 11:30:00,11.81,11.87,11.8,11.85,663200.0,9.6561,9.7051,9.6479,9.6888,663200.0
2009-09-15 12:00:00,11.85,11.86,11.82,11.85,200800.0,9.6888,9.697,9.6643,9.6888,200800.0
2009-09-15 12:30:00,11.85,11.85,11.79,11.8,358400.0,9.6888,9.6888,9.6397,9.6479,358400.0
2009-09-15 13:00:00,11.8,11.87,11.8,11.85,145600.0,9.6479,9.7051,9.6479,9.6888,145600.0
2009-09-15 13:30:00,11.85,11.85,11.81,11.83,82000.0,9.6888,9.6888,9.6561,9.6724,82000.0
2009-09-15 14:00:00,11.83,11.84,11.81,11.83,212000.0,9.6724,9.6806,9.6561,9.6724,212000.0
2009-09-15 14:30:00,11.83,11.83,11.78,11.8,137600.0,9.6724,9.6724,9.6316,9.6479,137600.0
2009-09-15 15:00:00,11.8,11.86,11.8,11.84,270400.0,9.6479,9.697,9.6479,9.6806,270400.0
2009-09-15 15:30:00,11.85,11.9,11.82,11.86,1124800.0,9.6888,9.7297,9.6643,9.697,1124800.0
2009-09-16 09:30:00,11.84,11.9,11.77,11.83,652400.0,9.6806,9.7297,9.6234,9.6724,652400.0
2009-09-16 10:00:00,11.83,11.89,11.83,11.84,417600.0,9.6724,9.7215,9.6724,9.6806,417600.0
2009-09-16 10:30:00,11.85,11.9,11.85,11.9,130800.0,9.6888,9.7297,9.6888,9.7297,130800.0
2009-09-16 11:00:00,11.9,11.9,11.85,11.85,234400.0,9.7297,9.7297,9.6888,9.6888,234400.0
2009-09-16 11:30:00,11.85,11.88,11.85,11.86,378400.0,9.6888,9.7133,9.6888,9.697,378400.0
2009-09-16 12:00:00,11.87,11.9,11.86,11.9,328400.0,9.7051,9.7297,9.697,9.7297,328400.0
2009-09-16 12:30:00,11.9,11.9,11.86,11.86,355200.0,9.7297,9.7297,9.697,9.697,355200.0
2009-09-16 13:00:00,11.86,11.91,11.86,11.9,398800.0,9.697,9.7379,9.697,9.7297,398800.0
2009-09-16 13:30:00,11.9,11.9,11.88,11.9,240000.0,9.7297,9.7297,9.7133,9.7297,240000.0
2009-09-16 14:00:00,11.9,11.97,11.9,11.97,309200.0,9.7297,9.7869,9.7297,9.7869,309200.0
2009-09-16 14:30:00,11.97,11.99,11.96,11.97,283600.0,9.7869,9.8033,9.7787,9.7869,283600.0
2009-09-16 15:00:00,11.97,11.97,11.94,11.95,594400.0,9.7869,9.7869,9.7624,9.7706,594400.0
2009-09-16 15:30:00,11.95,12.0,11.93,12.0,773600.0,9.7706,9.8114,9.7542,9.8114,773600.0
2009-09-17 09:30:00,11.9,12.0,11.89,11.97,507600.0,9.7297,9.8114,9.7215,9.7869,507600.0
2009-09-17 10:00:00,11.97,12.02,11.88,11.9,812000.0,9.7869,9.8278,9.7133,9.7297,812000.0
2009-09-17 10:30:00,11.9,12.06,11.9,12.01,377200.0,9.7297,9.8605,9.7297,9.8196,377200.0
2009-09-17 11:00:00,12.01,12.03,11.98,12.03,578800.0,9.8196,9.836,9.7951,9.836,578800.0
2009-09-17 11:30:00,12.03,12.04,11.92,11.97,386800.0,9.836,9.8441,9.746,9.7869,386800.0
2009-09-17 12:00:00,11.96,11.98,11.94,11.96,538800.0,9.7787,9.7951,9.7624,9.7787,538800.0
2009-09-17 12:30:00,11.96,11.96,11.88,11.92,522000.0,9.7787,9.7787,9.7133,9.746,522000.0
2009-09-17 13:00:00,11.92,11.93,11.9,11.92,395600.0,9.746,9.7542,9.7297,9.746,395600.0
2009-09-17 13:30:00,11.92,11.92,11.87,11.89,482400.0,9.746,9.746,9.7051,9.7215,482400.0
2009-09-17 14:00:00,11.89,11.91,11.88,11.89,240400.0,9.7215,9.7379,9.7133,9.7215,240400.0
2009-09-17 14:30:00,11.89,11.91,11.86,11.91,836000.0,9.7215,9.7379,9.697,9.7379,836000.0
2009-09-17 15:00:00,11.91,11.91,11.87,11.88,763600.0,9.7379,9.7379,9.7051,9.7133,763600.0
2009-09-17 15:30:00,11.88,11.88,11.83,11.85,930000.0,9.7133,9.7133,9.6724,9.6888,930000.0
2009-09-18 09:30:00,11.93,11.93,11.78,11.81,1489200.0,9.7542,9.7542,9.6316,9.6561,1489200.0
2009-09-18 10:00:00,11.81,11.86,11.81,11.84,238400.0,9.6561,9.697,9.6561,9.6806,238400.0
2009-09-18 10:30:00,11.84,11.9,11.84,11.88,236400.0,9.6806,9.7297,9.6806,9.7133,236400.0
2009-09-18 11:00:00,11.88,11.89,11.85,11.87,239200.0,9.7133,9.7215,9.6888,9.7051,239200.0
2009-09-18 11:30:00,11.87,11.91,11.85,11.88,160400.0,9.7051,9.7379,9.6888,9.7133,160400.0
2009-09-18 12:00:00,11.88,11.9,11.86,11.88,142400.0,9.7133,9.7297,9.697,9.7133,142400.0
2009-09-18 12:30:00,11.88,11.93,11.86,11.92,160400.0,9.7133,9.7542,9.697,9.746,160400.0
2009-09-18 13:00:00,11.92,11.92,11.87,11.88,191600.0,9.746,9.746,9.7051,9.7133,191600.0
2009-09-18 13:30:00,11.88,11.92,11.87,11.91,183600.0,9.7133,9.746,9.7051,9.7379,183600.0
2009-09-18 14:00:00,11.92,11.94,11.92,11.93,108400.0,9.746,9.7624,9.746,9.7542,108400.0
2009-09-18 14:30:00,11.93,11.93,11.89,11.92,177200.0,9.7542,9.7542,9.7215,9.746,177200.0
2009-09-18 15:00:00,11.92,11.92,11.87,11.87,370400.0,9.746,9.746,9.7051,9.7051,370400.0
2009-09-18 15:30:00,11.87,11.88,11.81,11.85,1644800.0,9.7051,9.7133,9.6561,9.6888,1644800.0
2009-09-21 09:30:00,11.85,11.85,11.74,11.76,434400.0,9.6888,9.6888,9.5989,9.6152,434400.0
2009-09-21 10:00:00,11.76,11.81,11.72,11.8,439200.0,9.6152,9.6561,9.5825,9.6479,439200.0
2009-09-21 10:30:00,11.8,11.85,11.76,11.85,277200.0,9.6479,9.6888,9.6152,9.6888,277200.0
2009-09-21 11:00:00,11.85,11.97,11.85,11.91,316800.0,9.6888,9.7869,9.6888,9.7379,316800.0
2009-09-21 11:30:00,11.91,11.96,11.86,11.87,236400.0,9.7379,9.7787,9.697,9.7051,236400.0
2009-09-21 12:00:00,11.87,11.93,11.87,11.92,260800.0,9.7051,9.7542,9.7051,9.746,260800.0
2009-09-21 12:30:00,11.92,11.94,11.89,11.91,255200.0,9.746,9.7624,9.7215,9.7379,255200.0
2009-09-21 13:00:00,11.91,11.93,11.9,11.93,162000.0,9.7379,9.7542,9.7297,9.7542,162000.0
2009-09-21 13:30:00,11.93,11.95,11.93,11.94,270800.0,9.7542,9.7706,9.7542,9.7624,270800.0
2009-09-21 14:00:00,11.94,11.95,11.91,11.92,270000.0,9.7624,9.7706,9.7379,9.746,270000.0
2009-09-21 14:30:00,11.92,11.97,11.92,11.96,333200.0,9.746,9.7869,9.746,9.7787,333200.0
2009-09-21 15:00:00,11.96,11.98,11.94,11.97,666000.0,9.7787,9.7951,9.7624,9.7869,666000.0
2009-09-21 15:30:00,11.97,11.99,11.96,11.98,1432400.0,9.7869,9.8033,9.7787,9.7951,1432400.0
2009-09-22 09:30:00,11.99,12.09,11.92,12.03,395600.0,9.8033,9.885,9.746,9.836,395600.0
2009-09-22 10:00:00,12.02,12.05,11.97,12.05,407200.0,9.8278,9.8523,9.7869,9.8523,407200.0
2009-09-22 10:30:00,12.05,12.05,11.96,11.96,560400.0,9.8523,9.8523,9.7787,9.7787,560400.0
2009-09-22 11:00:00,11.96,12.08,11.96,12.05,315600.0,9.7787,9.8768,9.7787,9.8523,315600.0
2009-09-22 11:30:00,12.05,12.06,12.0,12.05,276400.0,9.8523,9.8605,9.8114,9.8523,276400.0
2009-09-22 12:00:00,12.05,12.11,12.05,12.09,367600.0,9.8523,9.9014,9.8523,9.885,367600.0
2009-09-22 12:30:00,12.09,12.1,12.06,12.09,135200.0,9.885,9.8932,9.8605,9.885,135200.0
2009-09-22 13:00:00,12.09,12.13,12.05,12.06,318400.0,9.885,9.9177,9.8523,9.8605,318400.0
2009-09-22 13:30:00,12.06,12.07,12.02,12.02,167200.0,9.8605,9.8687,9.8278,9.8278,167200.0
2009-09-22 14:00:00,12.02,12.03,11.99,11.99,237200.0,9.8278,9.836,9.8033,9.8033,237200.0
2009-09-22 14:30:00,11.99,12.02,11.98,11.98,341200.0,9.8033,9.8278,9.7951,9.7951,341200.0
2009-09-22 15:00:00,11.99,12.0,11.98,11.99,295200.0,9.8033,9.8114,9.7951,9.8033,295200.0
2009-09-22 15:30:00,11.99,12.0,11.97,12.0,776000.0,9.8033,9.8114,9.7869,9.8114,776000.0
2009-09-23 09:30:00,12.07,12.07,11.93,11.94,306000.0,9.8687,9.8687,9.7542,9.7624,306000.0
2009-09-23 10:00:00,11.93,11.96,11.92,11.95,230400.0,9.7542,9.7787,9.746,9.7706,230400.0
2009-09-23 10:30:00,11.95,11.95,11.88,11.92,175600.0,9.7706,9.7706,9.7133,9.746,175600.0
2009-09-23 11:00:00,11.92,11.93,11.88,11.92,145600.0,9.746,9.7542,9.7133,9.746,145600.0
2009-09-23 11:30:00,11.92,11.97,11.91,11.97,271600.0,9.746,9.7869,9.7379,9.7869,271600.0
2009-09-23 12:00:00,11.97,11.97,11.92,11.93,337200.0,9.7869,9.7869,9.746,9.7542,337200.0
2009-09-23 12:30:00,11.93,11.94,11.91,11.94,100400.0,9.7542,9.7624,9.7379,9.7624,100400.0
2009-09-23 13:00:00,11.93,11.95,11.93,11.93,88400.0,9.7542,9.7706,9.7542,9.7542,88400.0
2009-09-23 13:30:00,11.93,11.95,11.92,11.95,159600.0,9.7542,9.7706,9.746,9.7706,159600.0
2009-09-23 14:00:00,11.95,11.99,11.91,11.97,301200.0,9.7706,9.8033,9.7379,9.7869,301200.0
2009-09-23 14:30:00,11.98,12.01,11.89,11.9,451200.0,9.7951,9.8196,9.7215,9.7297,451200.0
2009-09-23 15:00:00,11.9,11.94,11.87,11.88,540000.0,9.7297,9.7624,9.7051,9.7133,540000.0
2009-09-23 15:30:00,11.88,11.88,11.79,11.79,1090800.0,9.7133,9.7133,9.6397,9.6397,1090800.0
2009-09-24 09:30:00,11.9,11.9,11.76,11.86,471200.0,9.7297,9.7297,9.6152,9.697,471200.0
2009-09-24 10:00:00,11.86,11.88,11.78,11.78,431600.0,9.697,9.7133,9.6316,9.6316,431600.0
2009-09-24 10:30:00,11.78,11.82,11.74,11.79,292800.0,9.6316,9.6643,9.5989,9.6397,292800.0
2009-09-24 11:00:00,11.79,11.86,11.78,11.83,149600.0,9.6397,9.697,9.6316,9.6724,149600.0
2009-09-24 11:30:00,11.83,11.83,11.75,11.77,122800.0,9.6724,9.6724,9.607,9.6234,122800.0
2009-09-24 12:00:00,11.77,11.79,11.76,11.76,56800.0,9.6234,9.6397,9.6152,9.6152,56800.0
2009-09-24 12:30:00,11.77,11.78,11.75,11.76,118800.0,9.6234,9.6316,9.607,9.6152,118800.0
2009-09-24 13:00:00,11.76,11.79,11.76,11.78,95600.0,9.6152,9.6397,9.6152,9.6316,95600.0
2009-09-24 13:30:00,11.78,11.79,11.74,11.79,112800.0,9.6316,9.6397,9.5989,9.6397,112800.0
2009-09-24 14:00:00,11.79,11.81,11.78,11.79,120800.0,9.6397,9.6561,9.6316,9.6397,120800.0
2009-09-24 14:30:00,11.79,11.82,11.79,11.82,182400.0,9.6397,9.6643,9.6397,9.6643,182400.0
2009-09-24 15:00:00,11.82,11.83,11.8,11.82,288400.0,9.6643,9.6724,9.6479,9.6643,288400.0
2009-09-24 15:30:00,11.82,11.84,11.8,11.81,349200.0,9.6643,9.6806,9.6479,9.6561,349200.0
2009-09-25 09:30:00,11.83,11.88,11.78,11.82,812400.0,9.6724,9.7133,9.6316,9.6643,812400.0
2009-09-25 10:00:00,11.82,11.82,11.72,11.74,918800.0,9.6643,9.6643,9.5825,9.5989,918800.0
2009-09-25 10:30:00,11.74,11.78,11.73,11.75,206800.0,9.5989,9.6316,9.5907,9.607,206800.0
2009-09-25 11:00:00,11.76,11.81,11.75,11.76,243600.0,9.6152,9.6561,9.607,9.6152,243600.0
2009-09-25 11:30:00,11.75,11.78,11.74,11.76,154800.0,9.607,9.6316,9.5989,9.6152,154800.0
2009-09-25 12:00:00,11.75,11.77,11.72,11.74,228400.0,9.607,9.6234,9.5825,9.5989,228400.0
2009-09-25 12:30:00,11.75,11.76,11.74,11.76,290400.0,9.607,9.6152,9.5989,9.6152,290400.0
2009-09-25 13:00:00,11.76,11.79,11.75,11.79,295600.0,9.6152,9.6397,9.607,9.6397,295600.0
2009-09-25 13:30:00,11.79,11.83,11.76,11.83,305200.0,9.6397,9.6724,9.6152,9.6724,305200.0
2009-09-25 14:00:00,11.83,11.83,11.74,11.74,373600.0,9.6724,9.6724,9.5989,9.5989,373600.0
2009-09-25 14:30:00,11.74,11.79,11.71,11.79,430000.0,9.5989,9.6397,9.5743,9.6397,430000.0
2009-09-25 15:00:00,11.79,11.79,11.75,11.76,228000.0,9.6397,9.6397,9.607,9.6152,228000.0
2009-09-25 15:30:00,11.75,11.77,11.69,11.74,993200.0,9.607,9.6234,9.558,9.5989,993200.0
2009-09-28 09:30:00,11.84,11.94,11.8,11.93,451200.0,9.6806,9.7624,9.6479,9.7542,451200.0
2009-09-28 10:00:00,11.93,11.99,11.93,11.99,346000.0,9.7542,9.8033,9.7542,9.8033,346000.0
2009-09-28 10:30:00,11.99,12.03,11.99,12.02,299600.0,9.8033,9.836,9.8033,9.8278,299600.0
2009-09-28 11:00:00,12.03,12.04,11.95,11.95,414400.0,9.836,9.8441,9.7706,9.7706,414400.0
2009-09-28 11:30:00,11.95,12.0,11.95,12.0,187200.0,9.7706,9.8114,9.7706,9.8114,187200.0
2009-09-28 12:00:00,11.99,12.03,11.99,12.03,151600.0,9.8033,9.836,9.8033,9.836,151600.0
2009-09-28 12:30:00,12.03,12.03,12.0,12.0,169600.0,9.836,9.836,9.8114,9.8114,169600.0
2009-09-28 13:00:00,12.0,12.04,11.99,12.04,250000.0,9.8114,9.8441,9.8033,9.8441,250000.0
2009-09-28 13:30:00,12.04,12.06,12.03,12.05,203200.0,9.8441,9.8605,9.836,9.8523,203200.0
2009-09-28 14:00:00,12.04,12.05,12.01,12.02,182800.0,9.8441,9.8523,9.8196,9.8278,182800.0
2009-09-28 14:30:00,12.02,12.04,12.02,12.03,195200.0,9.8278,9.8441,9.8278,9.836,195200.0
2009-09-28 15:00:00,12.03,12.03,12.01,12.02,337200.0,9.836,9.836,9.8196,9.8278,337200.0
2009-09-28 15:30:00,12.02,12.04,12.0,12.04,870800.0,9.8278,9.8441,9.8114,9.8441,870800.0
2009-09-29 09:30:00,11.99,12.15,11.98,12.1,624400.0,9.8033,9.9341,9.7951,9.8932,624400.0
2009-09-29 10:00:00,12.08,12.09,11.94,12.05,471600.0,9.8768,9.885,9.7624,9.8523,471600.0
2009-09-29 10:30:00,12.05,12.11,12.05,12.05,318800.0,9.8523,9.9014,9.8523,9.8523,318800.0
2009-09-29 11:00:00,12.05,12.08,12.03,12.06,190000.0,9.8523,9.8768,9.836,9.8605,190000.0
2009-09-29 11:30:00,12.07,12.09,12.04,12.05,390800.0,9.8687,9.885,9.8441,9.8523,390800.0
2009-09-29 12:00:00,12.05,12.05,12.0,12.01,282000.0,9.8523,9.8523,9.8114,9.8196,282000.0
2009-09-29 12:30:00,12.01,12.1,12.01,12.08,224800.0,9.8196,9.8932,9.8196,9.8768,224800.0
2009-09-29 13:00:00,12.08,12.11,12.08,12.09,196800.0,9.8768,9.9014,9.8768,9.885,196800.0
2009-09-29 13:30:00,12.09,12.11,12.09,12.11,195600.0,9.885,9.9014,9.885,9.9014,195600.0
2009-09-29 14:00:00,12.11,12.11,12.07,12.09,316800.0,9.9014,9.9014,9.8687,9.885,316800.0
2009-09-29 14:30:00,12.09,12.09,12.07,12.07,474800.0,9.885,9.885,9.8687,9.8687,474800.0
2009-09-29 15:00:00,12.07,12.08,12.05,12.06,610000.0,9.8687,9.8768,9.8523,9.8605,610000.0
2009-09-29 15:30:00,12.05,12.06,12.02,12.02,781200.0,9.8523,9.8605,9.8278,9.8278,781200.0
2009-09-30 09:30:00,12.07,12.07,11.8,11.81,746000.0,9.8687,9.8687,9.6479,9.6561,746000.0
2009-09-30 10:00:00,11.81,11.9,11.8,11.87,658000.0,9.6561,9.7297,9.6479,9.7051,658000.0
2009-09-30 10:30:00,11.87,11.88,11.8,11.81,366000.0,9.7051,9.7133,9.6479,9.6561,366000.0
2009-09-30 11:00:00,11.81,11.85,11.8,11.84,284400.0,9.6561,9.6888,9.6479,9.6806,284400.0
2009-09-30 11:30:00,11.84,11.92,11.84,11.91,172000.0,9.6806,9.746,9.6806,9.7379,172000.0
2009-09-30 12:00:00,11.9,11.93,11.87,11.9,105200.0,9.7297,9.7542,9.7051,9.7297,105200.0
2009-09-30 12:30:00,11.9,11.99,11.9,11.97,263200.0,9.7297,9.8033,9.7297,9.7869,263200.0
2009-09-30 13:00:00,11.97,12.03,11.97,12.02,225600.0,9.7869,9.836,9.7869,9.8278,225600.0
2009-09-30 13:30:00,12.02,12.02,11.96,11.97,233200.0,9.8278,9.8278,9.7787,9.7869,233200.0
2009-09-30 14:00:00,11.96,12.0,11.95,11.99,116000.0,9.7787,9.8114,9.7706,9.8033,116000.0
2009-09-30 14:30:00,11.99,12.03,11.95,11.95,174800.0,9.8033,9.836,9.7706,9.7706,174800.0
2009-09-30 15:00:00,11.95,11.95,11.9,11.91,377200.0,9.7706,9.7706,9.7297,9.7379,377200.0
2009-09-30 15:30:00,11.91,11.97,11.9,11.94,590000.0,9.7379,9.7869,9.7297,9.7624,590000.0
2009-10-01 09:30:00,11.94,11.96,11.83,11.84,640400.0,9.7624,9.7787,9.6724,9.6806,640400.0
2009-10-01 10:00:00,11.84,11.86,11.74,11.78,776400.0,9.6806,9.697,9.5989,9.6316,776400.0
2009-10-01 10:30:00,11.78,11.8,11.74,11.77,404800.0,9.6316,9.6479,9.5989,9.6234,404800.0
2009-10-01 11:00:00,11.77,11.77,11.68,11.68,696800.0,9.6234,9.6234,9.5498,9.5498,696800.0
2009-10-01 11:30:00,11.68,11.72,11.68,11.72,328800.0,9.5498,9.5825,9.5498,9.5825,328800.0
2009-10-01 12:00:00,11.72,11.74,11.69,11.74,295600.0,9.5825,9.5989,9.558,9.5989,295600.0
2009-10-01 12:30:00,11.74,11.75,11.7,11.71,401600.0,9.5989,9.607,9.5662,9.5743,401600.0
2009-10-01 13:00:00,11.71,11.72,11.64,11.65,532000.0,9.5743,9.5825,9.5171,9.5253,532000.0
2009-10-01 13:30:00,11.65,11.72,11.65,11.7,576000.0,9.5253,9.5825,9.5253,9.5662,576000.0
2009-10-01 14:00:00,11.7,11.78,11.69,11.76,860400.0,9.5662,9.6316,9.558,9.6152,860400.0
2009-10-01 14:30:00,11.76,11.76,11.71,11.72,526400.0,9.6152,9.6152,9.5743,9.5825,526400.0
2009-10-01 15:00:00,11.71,11.72,11.69,11.69,559600.0,9.5743,9.5825,9.558,9.558,559600.0
2009-10-01 15:30:00,11.69,11.72,11.65,11.65,1264800.0,9.558,9.5825,9.5253,9.5253,1264800.0
2009-10-02 09:30:00,11.67,11.72,11.57,11.62,1058400.0,9.5416,9.5825,9.4599,9.5007,1058400.0
2009-10-02 10:00:00,11.62,11.62,11.55,11.58,766000.0,9.5007,9.5007,9.4435,9.468,766000.0
2009-10-02 10:30:00,11.58,11.61,11.48,11.49,898000.0,9.468,9.4926,9.3863,9.3945,898000.0
2009-10-02 11:00:00,11.49,11.56,11.49,11.5,1250400.0,9.3945,9.4517,9.3945,9.4026,1250400.0
2009-10-02 11:30:00,11.5,11.55,11.49,11.52,257600.0,9.4026,9.4435,9.3945,9.419,257600.0
2009-10-02 12:00:00,11.52,11.53,11.51,11.52,326400.0,9.419,9.4272,9.4108,9.419,326400.0
2009-10-02 12:30:00,11.52,11.54,11.47,11.52,396800.0,9.419,9.4353,9.3781,9.419,396800.0
2009-10-02 13:00:00,11.52,11.6,11.52,11.6,452000.0,9.419,9.4844,9.419,9.4844,452000.0
2009-10-02 13:30:00,11.6,11.6,11.56,11.56,184400.0,9.4844,9.4844,9.4517,9.4517,184400.0
2009-10-02 14:00:00,11.55,11.55,11.52,11.52,261600.0,9.4435,9.4435,9.419,9.419,261600.0
2009-10-02 14:30:00,11.52,11.55,11.51,11.54,253200.0,9.419,9.4435,9.4108,9.4353,253200.0
2009-10-02 15:00:00,11.54,11.57,11.54,11.54,350400.0,9.4353,9.4599,9.4353,9.4353,350400.0
2009-10-02 15:30:00,11.54,11.57,11.49,11.5,649200.0,9.4353,9.4599,9.3945,9.4026,649200.0
2009-10-05 09:30:00,11.69,11.69,11.5,11.59,541200.0,9.558,9.558,9.4026,9.4762,541200.0
2009-10-05 10:00:00,11.59,11.64,11.5,11.58,704800.0,9.4762,9.5171,9.4026,9.468,704800.0
2009-10-05 10:30:00,11.59,11.65,11.58,11.63,269200.0,9.4762,9.5253,9.468,9.5089,269200.0
2009-10-05 11:00:00,11.63,11.68,11.61,11.62,535600.0,9.5089,9.5498,9.4926,9.5007,535600.0
2009-10-05 11:30:00,11.62,11.68,11.59,11.68,278400.0,9.5007,9.5498,9.4762,9.5498,278400.0
2009-10-05 12:00:00,11.68,11.69,11.61,11.61,176000.0,9.5498,9.558,9.4926,9.4926,176000.0
2009-10-05 12:30:00,11.61,11.68,11.61,11.64,241600.0,9.4926,9.5498,9.4926,9.5171,241600.0
2009-10-05 13:00:00,11.64,11.64,11.6,11.62,211200.0,9.5171,9.5171,9.4844,9.5007,211200.0
2009-10-05 13:30:00,11.62,11.63,11.6,11.63,207600.0,9.5007,9.5089,9.4844,9.5089,207600.0
2009-10-05 14:00:00,11.63,11.65,11.57,11.59,462400.0,9.5089,9.5253,9.4599,9.4762,462400.0
2009-10-05 14:30:00,11.59,11.68,11.58,11.65,513600.0,9.4762,9.5498,9.468,9.5253,513600.0
2009-10-05 15:00:00,11.65,11.7,11.64,11.67,564000.0,9.5253,9.5662,9.5171,9.5416,564000.0
2009-10-05 15:30:00,11.67,11.68,11.63,11.65,1017600.0,9.5416,9.5498,9.5089,9.5253,1017600.0
2009-10-06 09:30:00,11.71,11.87,11.68,11.87,539600.0,9.5743,9.7051,9.5498,9.7051,539600.0
2009-10-06 10:00:00,11.88,11.93,11.85,11.88,734400.0,9.7133,9.7542,9.6888,9.7133,734400.0
2009-10-06 10:30:00,11.88,11.97,11.88,11.95,346400.0,9.7133,9.7869,9.7133,9.7706,346400.0
2009-10-06 11:00:00,11.95,12.01,11.95,11.98,557600.0,9.7706,9.8196,9.7706,9.7951,557600.0
2009-10-06 11:30:00,11.98,12.01,11.94,11.97,531600.0,9.7951,9.8196,9.7624,9.7869,531600.0
2009-10-06 12:00:00,11.96,12.01,11.96,12.0,521200.0,9.7787,9.8196,9.7787,9.8114,521200.0
2009-10-06 12:30:00,12.01,12.07,11.99,12.02,529200.0,9.8196,9.8687,9.8033,9.8278,529200.0
2009-10-06 13:00:00,12.02,12.04,11.99,12.04,690800.0,9.8278,9.8441,9.8033,9.8441,690800.0
2009-10-06 13:30:00,12.03,12.04,11.97,11.99,777600.0,9.836,9.8441,9.7869,9.8033,777600.0
2009-10-06 14:00:00,11.99,12.0,11.95,11.99,778800.0,9.8033,9.8114,9.7706,9.8033,778800.0
2009-10-06 14:30:00,11.99,12.07,11.97,12.06,841600.0,9.8033,9.8687,9.7869,9.8605,841600.0
2009-10-06 15:00:00,12.06,12.11,12.05,12.1,704800.0,9.8605,9.9014,9.8523,9.8932,704800.0
2009-10-06 15:30:00,12.1,12.12,12.06,12.11,1372000.0,9.8932,9.9096,9.8605,9.9014,1372000.0
2009-10-07 09:30:00,12.11,12.16,11.9,11.97,924000.0,9.9014,9.9423,9.7297,9.7869,924000.0
2009-10-07 10:00:00,11.97,12.05,11.94,12.05,435600.0,9.7869,9.8523,9.7624,9.8523,435600.0
2009-10-07 10:30:00,12.04,12.04,11.98,12.01,535600.0,9.8441,9.8441,9.7951,9.8196,535600.0
2009-10-07 11:00:00,12.01,12.04,11.92,11.93,282800.0,9.8196,9.8441,9.746,9.7542,282800.0
2009-10-07 11:30:00,11.92,12.02,11.92,12.0,388800.0,9.746,9.8278,9.746,9.8114,388800.0
2009-10-07 12:00:00,11.99,12.02,11.99,12.0,256800.0,9.8033,9.8278,9.8033,9.8114,256800.0
2009-10-07 12:30:00,12.0,12.01,11.98,12.01,766800.0,9.8114,9.8196,9.7951,9.8196,766800.0
2009-10-07 13:00:00,12.01,12.01,11.98,12.0,234000.0,9.8196,9.8196,9.7951,9.8114,234000.0
2009-10-07 13:30:00,12.0,12.01,11.97,12.01,601600.0,9.8114,9.8196,9.7869,9.8196,601600.0
2009-10-07 14:00:00,12.01,12.03,11.99,12.01,410000.0,9.8196,9.836,9.8033,9.8196,410000.0
2009-10-07 14:30:00,12.01,12.05,11.98,12.05,454800.0,9.8196,9.8523,9.7951,9.8523,454800.0
2009-10-07 15:00:00,12.05,12.06,12.01,12.03,356800.0,9.8523,9.8605,9.8196,9.836,356800.0
2009-10-07 15:30:00,12.03,12.08,12.02,12.08,749600.0,9.836,9.8768,9.8278,9.8768,749600.0
2009-10-08 09:30:00,12.36,12.63,12.24,12.25,2843200.0,10.1058,10.3265,10.0077,10.0158,2843200.0
2009-10-08 10:00:00,12.25,12.29,12.13,12.22,2009200.0,10.0158,10.0485,9.9177,9.9913,2009200.0
2009-10-08 10:30:00,12.21,12.22,12.1,12.11,1715600.0,9.9831,9.9913,9.8932,9.9014,1715600.0
2009-10-08 11:00:00,12.11,12.21,12.11,12.16,1620800.0,9.9014,9.9831,9.9014,9.9423,1620800.0
2009-10-08 11:30:00,12.16,12.19,12.11,12.13,976800.0,9.9423,9.9668,9.9014,9.9177,976800.0
2009-10-08 12:00:00,12.13,12.15,12.1,12.13,686400.0,9.9177,9.9341,9.8932,9.9177,686400.0
2009-10-08 12:30:00,12.13,12.13,12.08,12.11,417200.0,9.9177,9.9177,9.8768,9.9014,417200.0
2009-10-08 13:00:00,12.1,12.1,11.99,11.99,793200.0,9.8932,9.8932,9.8033,9.8033,793200.0
2009-10-08 13:30:00,11.99,12.0,11.91,11.95,1135600.0,9.8033,9.8114,9.7379,9.7706,1135600.0
2009-10-08 14:00:00,11.95,11.97,11.79,11.79,1648400.0,9.7706,9.7869,9.6397,9.6397,1648400.0
2009-10-08 14:30:00,11.79,11.88,11.76,11.77,1840000.0,9.6397,9.7133,9.6152,9.6234,1840000.0
2009-10-08 15:00:00,11.77,11.8,11.68,11.75,1995600.0,9.6234,9.6479,9.5498,9.607,1995600.0
2009-10-08 15:30:00,11.74,11.76,11.71,11.74,3206000.0,9.5989,9.6152,9.5743,9.5989,3206000.0
2009-10-09 09:30:00,11.68,11.74,11.54,11.55,2110400.0,9.5498,9.5989,9.4353,9.4435,2110400.0
2009-10-09 10:00:00,11.55,11.56,11.46,11.48,2686800.0,9.4435,9.4517,9.3699,9.3863,2686800.0
2009-10-09 10:30:00,11.48,11.48,11.34,11.36,2091200.0,9.3863,9.3863,9.2718,9.2882,2091200.0
2009-10-09 11:00:00,11.36,11.5,11.33,11.44,1969600.0,9.2882,9.4026,9.2636,9.3536,1969600.0
2009-10-09 11:30:00,11.45,11.46,11.34,11.36,1484800.0,9.3617,9.3699,9.2718,9.2882,1484800.0
2009-10-09 12:00:00,11.36,11.38,11.31,11.36,996800.0,9.2882,9.3045,9.2473,9.2882,996800.0
2009-10-09 12:30:00,11.36,11.42,11.35,11.37,873200.0,9.2882,9.3372,9.28,9.2963,873200.0
2009-10-09 13:00:00,11.38,11.4,11.34,11.35,1210800.0,9.3045,9.3209,9.2718,9.28,1210800.0
2009-10-09 13:30:00,11.35,11.36,11.26,11.26,981600.0,9.28,9.2882,9.2064,9.2064,981600.0
2009-10-09 14:00:00,11.26,11.29,11.22,11.23,1209200.0,9.2064,9.2309,9.1737,9.1819,1209200.0
2009-10-09 14:30:00,11.24,11.31,11.23,11.29,1679200.0,9.19,9.2473,9.1819,9.2309,1679200.0
2009-10-09 15:00:00,11.29,11.35,11.29,11.35,1186400.0,9.2309,9.28,9.2309,9.28,1186400.0
2009-10-09 15:30:00,11.35,11.36,11.3,11.3,2894400.0,9.28,9.2882,9.2391,9.2391,2894400.0
2009-10-12 09:30:00,11.38,11.49,11.38,11.41,948400.0,9.3045,9.3945,9.3045,9.329,948400.0
2009-10-12 10:00:00,11.41,11.44,11.4,11.44,578800.0,9.329,9.3536,9.3209,9.3536,578800.0
2009-10-12 10:30:00,11.45,11.45,11.44,11.44,753200.0,9.3617,9.3617,9.3536,9.3536,753200.0
2009-10-12 11:00:00,11.44,11.44,11.44,11.44,838400.0,9.3536,9.3536,9.3536,9.3536,838400.0
2009-10-12 11:30:00,11.44,11.48,11.44,11.47,548400.0,9.3536,9.3863,9.3536,9.3781,548400.0
2009-10-12 12:00:00,11.47,11.47,11.46,11.46,468000.0,9.3781,9.3781,9.3699,9.3699,468000.0
2009-10-12 12:30:00,11.46,11.47,11.46,11.46,466800.0,9.3699,9.3781,9.3699,9.3699,466800.0
2009-10-12 13:00:00,11.47,11.47,11.41,11.42,762000.0,9.3781,9.3781,9.329,9.3372,762000.0
2009-10-12 13:30:00,11.43,11.44,11.42,11.44,409600.0,9.3454,9.3536,9.3372,9.3536,409600.0
2009-10-12 14:00:00,11.45,11.45,11.33,11.36,976000.0,9.3617,9.3617,9.2636,9.2882,976000.0
2009-10-12 14:30:00,11.36,11.38,11.29,11.37,751600.0,9.2882,9.3045,9.2309,9.2963,751600.0
2009-10-12 15:00:00,11.38,11.42,11.37,11.41,566000.0,9.3045,9.3372,9.2963,9.329,566000.0
2009-10-12 15:30:00,11.41,11.43,11.38,11.4,1139200.0,9.329,9.3454,9.3045,9.3209,1139200.0
2009-10-13 09:30:00,11.38,11.47,11.31,11.44,810000.0,9.3045,9.3781,9.2473,9.3536,810000.0
2009-10-13 10:00:00,11.44,11.49,11.38,11.49,497600.0,9.3536,9.3945,9.3045,9.3945,497600.0
2009-10-13 10:30:00,11.49,11.52,11.44,11.52,378800.0,9.3945,9.419,9.3536,9.419,378800.0
2009-10-13 11:00:00,11.52,11.52,11.45,11.49,269200.0,9.419,9.419,9.3617,9.3945,269200.0
2009-10-13 11:30:00,11.49,11.56,11.49,11.56,561600.0,9.3945,9.4517,9.3945,9.4517,561600.0
2009-10-13 12:00:00,11.56,11.58,11.55,11.55,438000.0,9.4517,9.468,9.4435,9.4435,438000.0
2009-10-13 12:30:00,11.55,11.59,11.54,11.58,283200.0,9.4435,9.4762,9.4353,9.468,283200.0
2009-10-13 13:00:00,11.58,11.62,11.58,11.61,449200.0,9.468,9.5007,9.468,9.4926,449200.0
2009-10-13 13:30:00,11.61,11.62,11.58,11.58,339200.0,9.4926,9.5007,9.468,9.468,339200.0
2009-10-13 14:00:00,11.58,11.58,11.53,11.55,456800.0,9.468,9.468,9.4272,9.4435,456800.0
2009-10-13 14:30:00,11.55,11.57,11.52,11.52,447600.0,9.4435,9.4599,9.419,9.419,447600.0
2009-10-13 15:00:00,11.52,11.56,11.51,11.54,663600.0,9.419,9.4517,9.4108,9.4353,663600.0
2009-10-13 15:30:00,11.54,11.54,11.5,11.52,1260400.0,9.4353,9.4353,9.4026,9.419,1260400.0
2009-10-14 09:30:00,11.55,11.67,11.51,11.65,599200.0,9.4435,9.5416,9.4108,9.5253,599200.0
2009-10-14 10:00:00,11.65,11.65,11.53,11.54,430000.0,9.5253,9.5253,9.4272,9.4353,430000.0
2009-10-14 10:30:00,11.54,11.54,11.49,11.5,660400.0,9.4353,9.4353,9.3945,9.4026,660400.0
2009-10-14 11:00:00,11.5,11.55,11.5,11.52,542800.0,9.4026,9.4435,9.4026,9.419,542800.0
2009-10-14 11:30:00,11.52,11.54,11.5,11.51,495600.0,9.419,9.4353,9.4026,9.4108,495600.0
2009-10-14 12:00:00,11.51,11.54,11.49,11.51,497200.0,9.4108,9.4353,9.3945,9.4108,497200.0
2009-10-14 12:30:00,11.51,11.54,11.5,11.51,325600.0,9.4108,9.4353,9.4026,9.4108,325600.0
2009-10-14 13:00:00,11.51,11.53,11.51,11.52,501600.0,9.4108,9.4272,9.4108,9.419,501600.0
2009-10-14 13:30:00,11.52,11.56,11.51,11.53,379200.0,9.419,9.4517,9.4108,9.4272,379200.0
2009-10-14 14:00:00,11.53,11.57,11.52,11.55,526000.0,9.4272,9.4599,9.419,9.4435,526000.0
2009-10-14 14:30:00,11.55,11.57,11.54,11.55,328000.0,9.4435,9.4599,9.4353,9.4435,328000.0
2009-10-14 15:00:00,11.55,11.61,11.55,11.61,444800.0,9.4435,9.4926,9.4435,9.4926,444800.0
2009-10-14 15:30:00,11.61,11.63,11.58,11.6,1065600.0,9.4926,9.5089,9.468,9.4844,1065600.0
2009-10-15 09:30:00,11.51,11.61,11.5,11.54,733600.0,9.4108,9.4926,9.4026,9.4353,733600.0
2009-10-15 10:00:00,11.54,11.55,11.47,11.49,984400.0,9.4353,9.4435,9.3781,9.3945,984400.0
2009-10-15 10:30:00,11.49,11.5,11.39,11.42,710800.0,9.3945,9.4026,9.3127,9.3372,710800.0
2009-10-15 11:00:00,11.42,11.44,11.39,11.39,452800.0,9.3372,9.3536,9.3127,9.3127,452800.0
2009-10-15 11:30:00,11.39,11.4,11.38,11.39,339200.0,9.3127,9.3209,9.3045,9.3127,339200.0
2009-10-15 12:00:00,11.39,11.39,11.36,11.36,522000.0,9.3127,9.3127,9.2882,9.2882,522000.0
2009-10-15 12:30:00,11.36,11.38,11.35,11.35,373200.0,9.2882,9.3045,9.28,9.28,373200.0
2009-10-15 13:00:00,11.35,11.35,11.31,11.31,660800.0,9.28,9.28,9.2473,9.2473,660800.0
2009-10-15 13:30:00,11.31,11.33,11.3,11.31,730000.0,9.2473,9.2636,9.2391,9.2473,730000.0
2009-10-15 14:00:00,11.31,11.31,11.3,11.3,602400.0,9.2473,9.2473,9.2391,9.2391,602400.0
2009-10-15 14:30:00,11.3,11.36,11.3,11.34,603600.0,9.2391,9.2882,9.2391,9.2718,603600.0
2009-10-15 15:00:00,11.34,11.38,11.32,11.32,536400.0,9.2718,9.3045,9.2555,9.2555,536400.0
2009-10-15 15:30:00,11.32,11.36,11.31,11.35,1334000.0,9.2555,9.2882,9.2473,9.28,1334000.0
2009-10-16 09:30:00,11.3,11.32,11.19,11.2,1410400.0,9.2391,9.2555,9.1492,9.1573,1410400.0
2009-10-16 10:00:00,11.2,11.24,11.15,11.2,636400.0,9.1573,9.19,9.1165,9.1573,636400.0
2009-10-16 10:30:00,11.2,11.29,11.2,11.28,344000.0,9.1573,9.2309,9.1573,9.2228,344000.0
2009-10-16 11:00:00,11.28,11.36,11.28,11.31,332000.0,9.2228,9.2882,9.2228,9.2473,332000.0
2009-10-16 11:30:00,11.31,11.36,11.28,11.36,366000.0,9.2473,9.2882,9.2228,9.2882,366000.0
2009-10-16 12:00:00,11.35,11.43,11.35,11.4,419600.0,9.28,9.3454,9.28,9.3209,419600.0
2009-10-16 12:30:00,11.4,11.45,11.4,11.44,253600.0,9.3209,9.3617,9.3209,9.3536,253600.0
2009-10-16 13:00:00,11.44,11.51,11.42,11.51,738000.0,9.3536,9.4108,9.3372,9.4108,738000.0
2009-10-16 13:30:00,11.51,11.56,11.51,11.54,728800.0,9.4108,9.4517,9.4108,9.4353,728800.0
2009-10-16 14:00:00,11.54,11.54,11.47,11.5,445200.0,9.4353,9.4353,9.3781,9.4026,445200.0
2009-10-16 14:30:00,11.5,11.5,11.42,11.45,471600.0,9.4026,9.4026,9.3372,9.3617,471600.0
2009-10-16 15:00:00,11.45,11.48,11.43,11.48,479600.0,9.3617,9.3863,9.3454,9.3863,479600.0
2009-10-16 15:30:00,11.48,11.51,11.43,11.43,956800.0,9.3863,9.4108,9.3454,9.3454,956800.0
2009-10-19 09:30:00,11.38,11.49,11.36,11.43,431200.0,9.3045,9.3945,9.2882,9.3454,431200.0
2009-10-19 10:00:00,11.42,11.57,11.42,11.53,325600.0,9.3372,9.4599,9.3372,9.4272,325600.0
2009-10-19 10:30:00,11.53,11.63,11.51,11.58,618400.0,9.4272,9.5089,9.4108,9.468,618400.0
2009-10-19 11:00:00,11.58,11.59,11.53,11.57,346000.0,9.468,9.4762,9.4272,9.4599,346000.0
2009-10-19 11:30:00,11.57,11.61,11.56,11.6,311200.0,9.4599,9.4926,9.4517,9.4844,311200.0
2009-10-19 12:00:00,11.6,11.61,11.59,11.6,198800.0,9.4844,9.4926,9.4762,9.4844,198800.0
2009-10-19 12:30:00,11.6,11.62,11.59,11.6,228000.0,9.4844,9.5007,9.4762,9.4844,228000.0
2009-10-19 13:00:00,11.6,11.62,11.59,11.6,302400.0,9.4844,9.5007,9.4762,9.4844,302400.0
2009-10-19 13:30:00,11.6,11.64,11.59,11.62,323600.0,9.4844,9.5171,9.4762,9.5007,323600.0
2009-10-19 14:00:00,11.62,11.64,11.6,11.62,279600.0,9.5007,9.5171,9.4844,9.5007,279600.0
2009-10-19 14:30:00,11.62,11.65,11.61,11.64,325600.0,9.5007,9.5253,9.4926,9.5171,325600.0
2009-10-19 15:00:00,11.64,11.65,11.62,11.63,334800.0,9.5171,9.5253,9.5007,9.5089,334800.0
2009-10-19 15:30:00,11.63,11.64,11.62,11.62,1040000.0,9.5089,9.5171,9.5007,9.5007,1040000.0
2009-10-20 09:30:00,11.62,11.62,11.44,11.46,807200.0,9.5007,9.5007,9.3536,9.3699,807200.0
2009-10-20 10:00:00,11.46,11.51,11.41,11.49,396000.0,9.3699,9.4108,9.329,9.3945,396000.0
2009-10-20 10:30:00,11.49,11.56,11.48,11.48,309600.0,9.3945,9.4517,9.3863,9.3863,309600.0
2009-10-20 11:00:00,11.48,11.51,11.47,11.49,220800.0,9.3863,9.4108,9.3781,9.3945,220800.0
2009-10-20 11:30:00,11.5,11.5,11.43,11.49,289200.0,9.4026,9.4026,9.3454,9.3945,289200.0
2009-10-20 12:00:00,11.49,11.49,11.41,11.43,226800.0,9.3945,9.3945,9.329,9.3454,226800.0
2009-10-20 12:30:00,11.43,11.46,11.42,11.43,130000.0,9.3454,9.3699,9.3372,9.3454,130000.0
2009-10-20 13:00:00,11.43,11.49,11.43,11.48,137600.0,9.3454,9.3945,9.3454,9.3863,137600.0
2009-10-20 13:30:00,11.48,11.48,11.43,11.43,130000.0,9.3863,9.3863,9.3454,9.3454,130000.0
2009-10-20 14:00:00,11.43,11.49,11.43,11.47,204000.0,9.3454,9.3945,9.3454,9.3781,204000.0
2009-10-20 14:30:00,11.47,11.51,11.47,11.49,195200.0,9.3781,9.4108,9.3781,9.3945,195200.0
2009-10-20 15:00:00,11.49,11.51,11.46,11.49,260000.0,9.3945,9.4108,9.3699,9.3945,260000.0
2009-10-20 15:30:00,11.49,11.49,11.46,11.47,514000.0,9.3945,9.3945,9.3699,9.3781,514000.0
2009-10-21 09:30:00,11.41,11.51,11.4,11.5,618800.0,9.329,9.4108,9.3209,9.4026,618800.0
2009-10-21 10:00:00,11.49,11.6,11.49,11.59,346000.0,9.3945,9.4844,9.3945,9.4762,346000.0
2009-10-21 10:30:00,11.59,11.63,11.55,11.63,447200.0,9.4762,9.5089,9.4435,9.5089,447200.0
2009-10-21 11:00:00,11.63,11.65,11.58,11.63,590400.0,9.5089,9.5253,9.468,9.5089,590400.0
2009-10-21 11:30:00,11.63,11.65,11.56,11.59,509200.0,9.5089,9.5253,9.4517,9.4762,509200.0
2009-10-21 12:00:00,11.59,11.6,11.53,11.57,446000.0,9.4762,9.4844,9.4272,9.4599,446000.0
2009-10-21 12:30:00,11.57,11.61,11.55,11.6,204000.0,9.4599,9.4926,9.4435,9.4844,204000.0
2009-10-21 13:00:00,11.6,11.6,11.56,11.59,173600.0,9.4844,9.4844,9.4517,9.4762,173600.0
2009-10-21 13:30:00,11.59,11.61,11.55,11.59,202000.0,9.4762,9.4926,9.4435,9.4762,202000.0
2009-10-21 14:00:00,11.59,11.59,11.52,11.52,302000.0,9.4762,9.4762,9.419,9.419,302000.0
2009-10-21 14:30:00,11.52,11.56,11.49,11.55,374000.0,9.419,9.4517,9.3945,9.4435,374000.0
2009-10-21 15:00:00,11.55,11.55,11.43,11.43,744800.0,9.4435,9.4435,9.3454,9.3454,744800.0
2009-10-21 15:30:00,11.43,11.43,11.35,11.36,1042400.0,9.3454,9.3454,9.28,9.2882,1042400.0
2009-10-22 09:30:00,11.39,11.53,11.39,11.45,988400.0,9.3127,9.4272,9.3127,9.3617,988400.0
2009-10-22 10:00:00,11.46,11.55,11.41,11.53,506000.0,9.3699,9.4435,9.329,9.4272,506000.0
2009-10-22 10:30:00,11.53,11.57,11.49,11.57,292800.0,9.4272,9.4599,9.3945,9.4599,292800.0
2009-10-22 11:00:00,11.57,11.57,11.49,11.52,579200.0,9.4599,9.4599,9.3945,9.419,579200.0
2009-10-22 11:30:00,11.52,11.53,11.47,11.5,215200.0,9.419,9.4272,9.3781,9.4026,215200.0
2009-10-22 12:00:00,11.51,11.54,11.5,11.53,153600.0,9.4108,9.4353,9.4026,9.4272,153600.0
2009-10-22 12:30:00,11.53,11.59,11.53,11.59,334400.0,9.4272,9.4762,9.4272,9.4762,334400.0
2009-10-22 13:00:00,11.59,11.61,11.56,11.61,297200.0,9.4762,9.4926,9.4517,9.4926,297200.0
2009-10-22 13:30:00,11.6,11.61,11.57,11.58,192400.0,9.4844,9.4926,9.4599,9.468,192400.0
2009-10-22 14:00:00,11.58,11.68,11.57,11.64,904000.0,9.468,9.5498,9.4599,9.5171,904000.0
2009-10-22 14:30:00,11.64,11.67,11.62,11.66,277600.0,9.5171,9.5416,9.5007,9.5334,277600.0
2009-10-22 15:00:00,11.66,11.75,11.65,11.69,835600.0,9.5334,9.607,9.5253,9.558,835600.0
2009-10-22 15:30:00,11.7,11.7,11.61,11.64,747600.0,9.5662,9.5662,9.4926,9.5171,747600.0
2009-10-23 09:30:00,11.6,11.7,11.52,11.63,565600.0,9.4844,9.5662,9.419,9.5089,565600.0
2009-10-23 10:00:00,11.63,11.68,11.5,11.62,474800.0,9.5089,9.5498,9.4026,9.5007,474800.0
2009-10-23 10:30:00,11.62,11.63,11.48,11.49,203600.0,9.5007,9.5089,9.3863,9.3945,203600.0
2009-10-23 11:00:00,11.49,11.52,11.43,11.49,390400.0,9.3945,9.419,9.3454,9.3945,390400.0
2009-10-23 11:30:00,11.49,11.54,11.46,11.51,162400.0,9.3945,9.4353,9.3699,9.4108,162400.0
2009-10-23 12:00:00,11.51,11.56,11.49,11.55,149600.0,9.4108,9.4517,9.3945,9.4435,149600.0
2009-10-23 12:30:00,11.55,11.58,11.52,11.52,146800.0,9.4435,9.468,9.419,9.419,146800.0
2009-10-23 13:00:00,11.52,11.58,11.52,11.53,269600.0,9.419,9.468,9.419,9.4272,269600.0
2009-10-23 13:30:00,11.52,11.53,11.48,11.53,261600.0,9.419,9.4272,9.3863,9.4272,261600.0
2009-10-23 14:00:00,11.53,11.56,11.47,11.54,176800.0,9.4272,9.4517,9.3781,9.4353,176800.0
2009-10-23 14:30:00,11.54,11.58,11.53,11.53,180800.0,9.4353,9.468,9.4272,9.4272,180800.0
2009-10-23 15:00:00,11.53,11.56,11.5,11.54,289200.0,9.4272,9.4517,9.4026,9.4353,289200.0
2009-10-23 15:30:00,11.54,11.55,11.5,11.53,632800.0,9.4353,9.4435,9.4026,9.4272,632800.0
2009-10-26 09:30:00,11.51,11.72,11.51,11.71,624000.0,9.4108,9.5825,9.4108,9.5743,624000.0
2009-10-26 10:00:00,11.71,11.76,11.65,11.67,588000.0,9.5743,9.6152,9.5253,9.5416,588000.0
2009-10-26 10:30:00,11.66,11.7,11.63,11.68,189200.0,9.5334,9.5662,9.5089,9.5498,189200.0
2009-10-26 11:00:00,11.67,11.72,11.63,11.68,267200.0,9.5416,9.5825,9.5089,9.5498,267200.0
2009-10-26 11:30:00,11.66,11.67,11.55,11.56,413600.0,9.5334,9.5416,9.4435,9.4517,413600.0
2009-10-26 12:00:00,11.56,11.65,11.5,11.6,273200.0,9.4517,9.5253,9.4026,9.4844,273200.0
2009-10-26 12:30:00,11.6,11.6,11.54,11.54,333600.0,9.4844,9.4844,9.4353,9.4353,333600.0
2009-10-26 13:00:00,11.54,11.58,11.53,11.56,143200.0,9.4353,9.468,9.4272,9.4517,143200.0
2009-10-26 13:30:00,11.56,11.59,11.55,11.58,395200.0,9.4517,9.4762,9.4435,9.468,395200.0
2009-10-26 14:00:00,11.58,11.59,11.54,11.56,213600.0,9.468,9.4762,9.4353,9.4517,213600.0
2009-10-26 14:30:00,11.56,11.57,11.52,11.56,338000.0,9.4517,9.4599,9.419,9.4517,338000.0
2009-10-26 15:00:00,11.56,11.56,11.48,11.48,437600.0,9.4517,9.4517,9.3863,9.3863,437600.0
2009-10-26 15:30:00,11.49,11.52,11.47,11.49,900000.0,9.3945,9.419,9.3781,9.3945,900000.0
2009-10-27 09:30:00,11.47,11.53,11.36,11.37,954400.0,9.3781,9.4272,9.2882,9.2963,954400.0
2009-10-27 10:00:00,11.37,11.49,11.28,11.49,974800.0,9.2963,9.3945,9.2228,9.3945,974800.0
2009-10-27 10:30:00,11.49,11.58,11.42,11.47,464000.0,9.3945,9.468,9.3372,9.3781,464000.0
2009-10-27 11:00:00,11.47,11.48,11.4,11.44,471200.0,9.3781,9.3863,9.3209,9.3536,471200.0
2009-10-27 11:30:00,11.44,11.44,11.37,11.38,542400.0,9.3536,9.3536,9.2963,9.3045,542400.0
2009-10-27 12:00:00,11.39,11.4,11.35,11.35,468000.0,9.3127,9.3209,9.28,9.28,468000.0
2009-10-27 12:30:00,11.35,11.36,11.25,11.25,553200.0,9.28,9.2882,9.1982,9.1982,553200.0
2009-10-27 13:00:00,11.25,11.27,11.21,11.27,947600.0,9.1982,9.2146,9.1655,9.2146,947600.0
2009-10-27 13:30:00,11.27,11.33,11.22,11.28,342000.0,9.2146,9.2636,9.1737,9.2228,342000.0
2009-10-27 14:00:00,11.28,11.35,11.25,11.32,301600.0,9.2228,9.28,9.1982,9.2555,301600.0
2009-10-27 14:30:00,11.32,11.34,11.29,11.3,662000.0,9.2555,9.2718,9.2309,9.2391,662000.0
2009-10-27 15:00:00,11.3,11.31,11.28,11.3,722000.0,9.2391,9.2473,9.2228,9.2391,722000.0
2009-10-27 15:30:00,11.3,11.31,11.26,11.26,1150400.0,9.2391,9.2473,9.2064,9.2064,1150400.0
2009-10-28 09:30:00,11.22,11.35,11.2,11.23,668800.0,9.1737,9.28,9.1573,9.1819,668800.0
2009-10-28 10:00:00,11.23,11.23,11.14,11.19,958400.0,9.1819,9.1819,9.1083,9.1492,958400.0
2009-10-28 10:30:00,11.19,11.24,11.15,11.22,540800.0,9.1492,9.19,9.1165,9.1737,540800.0
2009-10-28 11:00:00,11.22,11.24,11.2,11.23,434400.0,9.1737,9.19,9.1573,9.1819,434400.0
2009-10-28 11:30:00,11.23,11.23,11.17,11.18,329600.0,9.1819,9.1819,9.1328,9.141,329600.0
2009-10-28 12:00:00,11.17,11.18,11.11,11.12,431200.0,9.1328,9.141,9.0838,9.0919,431200.0
2009-10-28 12:30:00,11.12,11.12,11.06,11.06,719600.0,9.0919,9.0919,9.0429,9.0429,719600.0
2009-10-28 13:00:00,11.06,11.17,11.05,11.13,538400.0,9.0429,9.1328,9.0347,9.1001,538400.0
2009-10-28 13:30:00,11.13,11.14,11.09,11.09,367200.0,9.1001,9.1083,9.0674,9.0674,367200.0
2009-10-28 14:00:00,11.08,11.09,11.01,11.01,606800.0,9.0592,9.0674,9.002,9.002,606800.0
2009-10-28 14:30:00,11.01,11.03,10.96,11.02,509200.0,9.002,9.0183,8.9611,9.0102,509200.0
2009-10-28 15:00:00,11.02,11.02,10.96,10.97,1088000.0,9.0102,9.0102,8.9611,8.9693,1088000.0
2009-10-28 15:30:00,10.97,11.0,10.94,10.95,974000.0,8.9693,8.9938,8.9448,8.9529,974000.0
2009-10-29 09:30:00,11.01,11.03,10.93,11.03,845600.0,9.002,9.0183,8.9366,9.0183,845600.0
2009-10-29 10:00:00,11.03,11.18,11.03,11.15,510000.0,9.0183,9.141,9.0183,9.1165,510000.0
2009-10-29 10:30:00,11.13,11.17,11.09,11.15,235600.0,9.1001,9.1328,9.0674,9.1165,235600.0
2009-10-29 11:00:00,11.15,11.21,11.14,11.15,247600.0,9.1165,9.1655,9.1083,9.1165,247600.0
2009-10-29 11:30:00,11.15,11.15,11.08,11.09,264400.0,9.1165,9.1165,9.0592,9.0674,264400.0
2009-10-29 12:00:00,11.1,11.17,11.1,11.15,190800.0,9.0756,9.1328,9.0756,9.1165,190800.0
2009-10-29 12:30:00,11.16,11.19,11.13,11.14,522000.0,9.1246,9.1492,9.1001,9.1083,522000.0
2009-10-29 13:00:00,11.15,11.15,11.11,11.12,137600.0,9.1165,9.1165,9.0838,9.0919,137600.0
2009-10-29 13:30:00,11.12,11.17,11.12,11.14,341600.0,9.0919,9.1328,9.0919,9.1083,341600.0
2009-10-29 14:00:00,11.14,11.14,11.1,11.13,172400.0,9.1083,9.1083,9.0756,9.1001,172400.0
2009-10-29 14:30:00,11.13,11.17,11.13,11.15,156400.0,9.1001,9.1328,9.1001,9.1165,156400.0
2009-10-29 15:00:00,11.15,11.18,11.12,11.14,355200.0,9.1165,9.141,9.0919,9.1083,355200.0
2009-10-29 15:30:00,11.14,11.16,11.09,11.15,731200.0,9.1083,9.1246,9.0674,9.1165,731200.0
2009-10-30 09:30:00,11.13,11.31,11.08,11.21,970000.0,9.1001,9.2473,9.0592,9.1655,970000.0
2009-10-30 10:00:00,11.21,11.31,11.2,11.26,608000.0,9.1655,9.2473,9.1573,9.2064,608000.0
2009-10-30 10:30:00,11.27,11.27,11.19,11.22,774800.0,9.2146,9.2146,9.1492,9.1737,774800.0
2009-10-30 11:00:00,11.21,11.25,11.17,11.18,478400.0,9.1655,9.1982,9.1328,9.141,478400.0
2009-10-30 11:30:00,11.18,11.19,11.05,11.11,758400.0,9.141,9.1492,9.0347,9.0838,758400.0
2009-10-30 12:00:00,11.11,11.15,11.04,11.06,435600.0,9.0838,9.1165,9.0265,9.0429,435600.0
2009-10-30 12:30:00,11.07,11.12,11.02,11.04,532400.0,9.0511,9.0919,9.0102,9.0265,532400.0
2009-10-30 13:00:00,11.05,11.1,10.99,11.02,568000.0,9.0347,9.0756,8.9856,9.0102,568000.0
2009-10-30 13:30:00,11.02,11.05,10.99,11.02,543200.0,9.0102,9.0347,8.9856,9.0102,543200.0
2009-10-30 14:00:00,11.02,11.07,11.0,11.05,578800.0,9.0102,9.0511,8.9938,9.0347,578800.0
2009-10-30 14:30:00,11.05,11.06,11.0,11.04,494800.0,9.0347,9.0429,8.9938,9.0265,494800.0
2009-10-30 15:00:00,11.04,11.06,10.97,11.04,704000.0,9.0265,9.0429,8.9693,9.0265,704000.0
2009-10-30 15:30:00,11.04,11.08,11.0,11.0,1259600.0,9.0265,9.0592,8.9938,8.9938,1259600.0
2009-11-02 09:30:00,11.09,11.17,11.02,11.1,942000.0,9.0674,9.1328,9.0102,9.0756,942000.0
2009-11-02 10:00:00,11.11,11.29,11.11,11.28,847600.0,9.0838,9.2309,9.0838,9.2228,847600.0
2009-11-02 10:30:00,11.28,11.31,11.19,11.19,620400.0,9.2228,9.2473,9.1492,9.1492,620400.0
2009-11-02 11:00:00,11.18,11.29,11.14,11.24,653600.0,9.141,9.2309,9.1083,9.19,653600.0
2009-11-02 11:30:00,11.24,11.26,11.22,11.24,276400.0,9.19,9.2064,9.1737,9.19,276400.0
2009-11-02 12:00:00,11.24,11.25,11.21,11.22,225200.0,9.19,9.1982,9.1655,9.1737,225200.0
2009-11-02 12:30:00,11.22,11.24,11.13,11.13,385600.0,9.1737,9.19,9.1001,9.1001,385600.0
2009-11-02 13:00:00,11.13,11.25,11.13,11.22,406000.0,9.1001,9.1982,9.1001,9.1737,406000.0
2009-11-02 13:30:00,11.22,11.22,11.12,11.12,506800.0,9.1737,9.1737,9.0919,9.0919,506800.0
2009-11-02 14:00:00,11.12,11.2,11.07,11.2,482000.0,9.0919,9.1573,9.0511,9.1573,482000.0
2009-11-02 14:30:00,11.2,11.22,11.13,11.17,446800.0,9.1573,9.1737,9.1001,9.1328,446800.0
2009-11-02 15:00:00,11.17,11.21,11.13,11.15,809200.0,9.1328,9.1655,9.1001,9.1165,809200.0
2009-11-02 15:30:00,11.15,11.2,11.13,11.2,1099200.0,9.1165,9.1573,9.1001,9.1573,1099200.0
2009-11-03 09:30:00,11.15,11.29,11.06,11.19,436400.0,9.1165,9.2309,9.0429,9.1492,436400.0
2009-11-03 10:00:00,11.18,11.22,10.99,11.0,683200.0,9.141,9.1737,8.9856,8.9938,683200.0
2009-11-03 10:30:00,11.0,11.11,11.0,11.08,337600.0,8.9938,9.0838,8.9938,9.0592,337600.0
2009-11-03 11:00:00,11.08,11.13,11.05,11.11,301600.0,9.0592,9.1001,9.0347,9.0838,301600.0
2009-11-03 11:30:00,11.11,11.15,11.06,11.11,198000.0,9.0838,9.1165,9.0429,9.0838,198000.0
2009-11-03 12:00:00,11.11,11.15,11.08,11.1,251600.0,9.0838,9.1165,9.0592,9.0756,251600.0
2009-11-03 12:30:00,11.1,11.2,11.1,11.17,332800.0,9.0756,9.1573,9.0756,9.1328,332800.0
2009-11-03 13:00:00,11.16,11.2,11.15,11.19,348400.0,9.1246,9.1573,9.1165,9.1492,348400.0
2009-11-03 13:30:00,11.18,11.24,11.17,11.24,366000.0,9.141,9.19,9.1328,9.19,366000.0
2009-11-03 14:00:00,11.24,11.26,11.22,11.24,389600.0,9.19,9.2064,9.1737,9.19,389600.0
2009-11-03 14:30:00,11.24,11.27,11.22,11.25,455600.0,9.19,9.2146,9.1737,9.1982,455600.0
2009-11-03 15:00:00,11.25,11.29,11.24,11.29,609200.0,9.1982,9.2309,9.19,9.2309,609200.0
2009-11-03 15:30:00,11.29,11.32,11.26,11.3,1120800.0,9.2309,9.2555,9.2064,9.2391,1120800.0
2009-11-04 09:30:00,11.42,11.42,11.21,11.33,443200.0,9.3372,9.3372,9.1655,9.2636,443200.0
2009-11-04 10:00:00,11.33,11.38,11.28,11.34,353200.0,9.2636,9.3045,9.2228,9.2718,353200.0
2009-11-04 10:30:00,11.34,11.45,11.31,11.44,275200.0,9.2718,9.3617,9.2473,9.3536,275200.0
2009-11-04 11:00:00,11.45,11.47,11.41,11.42,244000.0,9.3617,9.3781,9.329,9.3372,244000.0
2009-11-04 11:30:00,11.42,11.43,11.4,11.41,298400.0,9.3372,9.3454,9.3209,9.329,298400.0
2009-11-04 12:00:00,11.41,11.44,11.38,11.41,330000.0,9.329,9.3536,9.3045,9.329,330000.0
2009-11-04 12:30:00,11.42,11.46,11.38,11.4,270400.0,9.3372,9.3699,9.3045,9.3209,270400.0
2009-11-04 13:00:00,11.4,11.44,11.39,11.4,149600.0,9.3209,9.3536,9.3127,9.3209,149600.0
2009-11-04 13:30:00,11.4,11.44,11.39,11.42,519600.0,9.3209,9.3536,9.3127,9.3372,519600.0
2009-11-04 14:00:00,11.41,11.48,11.35,11.36,628400.0,9.329,9.3863,9.28,9.2882,628400.0
2009-11-04 14:30:00,11.36,11.45,11.36,11.4,501600.0,9.2882,9.3617,9.2882,9.3209,501600.0
2009-11-04 15:00:00,11.4,11.4,11.32,11.33,613600.0,9.3209,9.3209,9.2555,9.2636,613600.0
2009-11-04 15:30:00,11.33,11.34,11.18,11.21,1218000.0,9.2636,9.2718,9.141,9.1655,1218000.0
2009-11-05 09:30:00,11.26,11.33,11.15,11.27,1241600.0,9.2064,9.2636,9.1165,9.2146,1241600.0
2009-11-05 10:00:00,11.27,11.31,11.24,11.3,498400.0,9.2146,9.2473,9.19,9.2391,498400.0
2009-11-05 10:30:00,11.3,11.47,11.29,11.41,752400.0,9.2391,9.3781,9.2309,9.329,752400.0
2009-11-05 11:00:00,11.4,11.43,11.38,11.42,374400.0,9.3209,9.3454,9.3045,9.3372,374400.0
2009-11-05 11:30:00,11.42,11.42,11.31,11.35,371600.0,9.3372,9.3372,9.2473,9.28,371600.0
2009-11-05 12:00:00,11.35,11.37,11.29,11.29,325200.0,9.28,9.2963,9.2309,9.2309,325200.0
2009-11-05 12:30:00,11.29,11.36,11.29,11.36,375600.0,9.2309,9.2882,9.2309,9.2882,375600.0
2009-11-05 13:00:00,11.36,11.37,11.33,11.34,400400.0,9.2882,9.2963,9.2636,9.2718,400400.0
2009-11-05 13:30:00,11.34,11.37,11.32,11.32,586800.0,9.2718,9.2963,9.2555,9.2555,586800.0
2009-11-05 14:00:00,11.32,11.35,11.3,11.33,334400.0,9.2555,9.28,9.2391,9.2636,334400.0
2009-11-05 14:30:00,11.33,11.37,11.32,11.36,262800.0,9.2636,9.2963,9.2555,9.2882,262800.0
2009-11-05 15:00:00,11.36,11.37,11.33,11.37,467600.0,9.2882,9.2963,9.2636,9.2963,467600.0
2009-11-05 15:30:00,11.37,11.39,11.31,11.38,2080400.0,9.2963,9.3127,9.2473,9.3045,2080400.0
2009-11-06 09:30:00,11.38,11.46,11.23,11.38,610800.0,9.3045,9.3699,9.1819,9.3045,610800.0
2009-11-06 10:00:00,11.38,11.38,11.26,11.27,570800.0,9.3045,9.3045,9.2064,9.2146,570800.0
2009-11-06 10:30:00,11.27,11.27,11.14,11.21,1091200.0,9.2146,9.2146,9.1083,9.1655,1091200.0
2009-11-06 11:00:00,11.21,11.29,11.21,11.29,324800.0,9.1655,9.2309,9.1655,9.2309,324800.0
2009-11-06 11:30:00,11.29,11.35,11.28,11.31,339600.0,9.2309,9.28,9.2228,9.2473,339600.0
2009-11-06 12:00:00,11.31,11.4,11.3,11.37,371200.0,9.2473,9.3209,9.2391,9.2963,371200.0
2009-11-06 12:30:00,11.37,11.4,11.35,11.38,295600.0,9.2963,9.3209,9.28,9.3045,295600.0
2009-11-06 13:00:00,11.37,11.44,11.36,11.42,178800.0,9.2963,9.3536,9.2882,9.3372,178800.0
2009-11-06 13:30:00,11.43,11.46,11.38,11.39,262000.0,9.3454,9.3699,9.3045,9.3127,262000.0
2009-11-06 14:00:00,11.39,11.4,11.36,11.39,364000.0,9.3127,9.3209,9.2882,9.3127,364000.0
2009-11-06 14:30:00,11.39,11.43,11.38,11.38,138000.0,9.3127,9.3454,9.3045,9.3045,138000.0
2009-11-06 15:00:00,11.38,11.42,11.36,11.42,289600.0,9.3045,9.3372,9.2882,9.3372,289600.0
2009-11-06 15:30:00,11.42,11.44,11.39,11.4,969200.0,9.3372,9.3536,9.3127,9.3209,969200.0
2009-11-09 09:30:00,11.5,11.57,11.39,11.56,478800.0,9.4026,9.4599,9.3127,9.4517,478800.0
2009-11-09 10:00:00,11.56,11.62,11.55,11.56,657600.0,9.4517,9.5007,9.4435,9.4517,657600.0
2009-11-09 10:30:00,11.55,11.6,11.54,11.58,362800.0,9.4435,9.4844,9.4353,9.468,362800.0
2009-11-09 11:00:00,11.58,11.6,11.53,11.58,334800.0,9.468,9.4844,9.4272,9.468,334800.0
2009-11-09 11:30:00,11.59,11.61,11.57,11.6,201200.0,9.4762,9.4926,9.4599,9.4844,201200.0
2009-11-09 12:00:00,11.6,11.6,11.55,11.55,190800.0,9.4844,9.4844,9.4435,9.4435,190800.0
2009-11-09 12:30:00,11.54,11.56,11.52,11.56,201200.0,9.4353,9.4517,9.419,9.4517,201200.0
2009-11-09 13:00:00,11.56,11.58,11.53,11.55,326400.0,9.4517,9.468,9.4272,9.4435,326400.0
2009-11-09 13:30:00,11.56,11.6,11.55,11.59,253200.0,9.4517,9.4844,9.4435,9.4762,253200.0
2009-11-09 14:00:00,11.59,11.62,11.58,11.59,514800.0,9.4762,9.5007,9.468,9.4762,514800.0
2009-11-09 14:30:00,11.59,11.6,11.56,11.57,252400.0,9.4762,9.4844,9.4517,9.4599,252400.0
2009-11-09 15:00:00,11.56,11.57,11.53,11.55,453600.0,9.4517,9.4599,9.4272,9.4435,453600.0
2009-11-09 15:30:00,11.55,11.57,11.52,11.57,766000.0,9.4435,9.4599,9.419,9.4599,766000.0
2009-11-10 09:30:00,11.57,11.62,11.52,11.55,696400.0,9.4599,9.5007,9.419,9.4435,696400.0
2009-11-10 10:00:00,11.55,11.58,11.53,11.58,480000.0,9.4435,9.468,9.4272,9.468,480000.0
2009-11-10 10:30:00,11.58,11.6,11.55,11.57,611600.0,9.468,9.4844,9.4435,9.4599,611600.0
2009-11-10 11:00:00,11.57,11.59,11.53,11.59,383200.0,9.4599,9.4762,9.4272,9.4762,383200.0
2009-11-10 11:30:00,11.59,11.61,11.56,11.58,624400.0,9.4762,9.4926,9.4517,9.468,624400.0
2009-11-10 12:00:00,11.58,11.61,11.56,11.56,540000.0,9.468,9.4926,9.4517,9.4517,540000.0
2009-11-10 12:30:00,11.56,11.59,11.55,11.58,394800.0,9.4517,9.4762,9.4435,9.468,394800.0
2009-11-10 13:00:00,11.58,11.58,11.55,11.56,318800.0,9.468,9.468,9.4435,9.4517,318800.0
2009-11-10 13:30:00,11.56,11.58,11.55,11.57,425200.0,9.4517,9.468,9.4435,9.4599,425200.0
2009-11-10 14:00:00,11.57,11.58,11.56,11.56,328400.0,9.4599,9.468,9.4517,9.4517,328400.0
2009-11-10 14:30:00,11.57,11.59,11.56,11.59,564400.0,9.4599,9.4762,9.4517,9.4762,564400.0
2009-11-10 15:00:00,11.59,11.61,11.57,11.59,509600.0,9.4762,9.4926,9.4599,9.4762,509600.0
2009-11-10 15:30:00,11.59,11.59,11.56,11.58,1086000.0,9.4762,9.4762,9.4517,9.468,1086000.0
2009-11-11 09:30:00,11.69,11.74,11.61,11.72,377600.0,9.558,9.5989,9.4926,9.5825,377600.0
2009-11-11 10:00:00,11.72,11.84,11.71,11.81,521200.0,9.5825,9.6806,9.5743,9.6561,521200.0
2009-11-11 10:30:00,11.81,11.81,11.67,11.68,724400.0,9.6561,9.6561,9.5416,9.5498,724400.0
2009-11-11 11:00:00,11.68,11.69,11.63,11.66,340800.0,9.5498,9.558,9.5089,9.5334,340800.0
2009-11-11 11:30:00,11.65,11.72,11.62,11.65,447600.0,9.5253,9.5825,9.5007,9.5253,447600.0
2009-11-11 12:00:00,11.65,11.66,11.61,11.65,270000.0,9.5253,9.5334,9.4926,9.5253,270000.0
2009-11-11 12:30:00,11.66,11.71,11.66,11.7,264400.0,9.5334,9.5743,9.5334,9.5662,264400.0
2009-11-11 13:00:00,11.7,11.71,11.64,11.65,117200.0,9.5662,9.5743,9.5171,9.5253,117200.0
2009-11-11 13:30:00,11.65,11.65,11.61,11.62,419600.0,9.5253,9.5253,9.4926,9.5007,419600.0
2009-11-11 14:00:00,11.62,11.67,11.62,11.65,372800.0,9.5007,9.5416,9.5007,9.5253,372800.0
2009-11-11 14:30:00,11.65,11.68,11.65,11.67,301200.0,9.5253,9.5498,9.5253,9.5416,301200.0
2009-11-11 15:00:00,11.67,11.68,11.63,11.67,352000.0,9.5416,9.5498,9.5089,9.5416,352000.0
2009-11-11 15:30:00,11.68,11.7,11.64,11.69,964000.0,9.5498,9.5662,9.5171,9.558,964000.0
2009-11-12 09:30:00,11.73,11.81,11.62,11.74,590800.0,9.5907,9.6561,9.5007,9.5989,590800.0
2009-11-12 10:00:00,11.76,11.78,11.65,11.67,439600.0,9.6152,9.6316,9.5253,9.5416,439600.0
2009-11-12 10:30:00,11.66,11.67,11.59,11.6,648400.0,9.5334,9.5416,9.4762,9.4844,648400.0
2009-11-12 11:00:00,11.6,11.6,11.47,11.49,688400.0,9.4844,9.4844,9.3781,9.3945,688400.0
2009-11-12 11:30:00,11.49,11.5,11.44,11.45,264400.0,9.3945,9.4026,9.3536,9.3617,264400.0
2009-11-12 12:00:00,11.45,11.52,11.45,11.5,227600.0,9.3617,9.419,9.3617,9.4026,227600.0
2009-11-12 12:30:00,11.5,11.51,11.49,11.5,248400.0,9.4026,9.4108,9.3945,9.4026,248400.0
2009-11-12 13:00:00,11.5,11.5,11.45,11.47,272800.0,9.4026,9.4026,9.3617,9.3781,272800.0
2009-11-12 13:30:00,11.47,11.51,11.45,11.47,468800.0,9.3781,9.4108,9.3617,9.3781,468800.0
2009-11-12 14:00:00,11.47,11.49,11.46,11.47,251600.0,9.3781,9.3945,9.3699,9.3781,251600.0
2009-11-12 14:30:00,11.47,11.48,11.43,11.45,402400.0,9.3781,9.3863,9.3454,9.3617,402400.0
2009-11-12 15:00:00,11.45,11.51,11.44,11.49,1030000.0,9.3617,9.4108,9.3536,9.3945,1030000.0
2009-11-12 15:30:00,11.49,11.49,11.44,11.45,1088400.0,9.3945,9.3945,9.3536,9.3617,1088400.0
2009-11-13 09:30:00,11.5,11.58,11.38,11.42,434400.0,9.4026,9.468,9.3045,9.3372,434400.0
2009-11-13 10:00:00,11.42,11.52,11.41,11.45,413200.0,9.3372,9.419,9.329,9.3617,413200.0
2009-11-13 10:30:00,11.46,11.54,11.42,11.5,338400.0,9.3699,9.4353,9.3372,9.4026,338400.0
2009-11-13 11:00:00,11.5,11.54,11.49,11.52,178800.0,9.4026,9.4353,9.3945,9.419,178800.0
2009-11-13 11:30:00,11.52,11.52,11.47,11.5,179600.0,9.419,9.419,9.3781,9.4026,179600.0
2009-11-13 12:00:00,11.5,11.58,11.49,11.58,203600.0,9.4026,9.468,9.3945,9.468,203600.0
2009-11-13 12:30:00,11.58,11.6,11.56,11.57,217200.0,9.468,9.4844,9.4517,9.4599,217200.0
2009-11-13 13:00:00,11.56,11.57,11.56,11.57,188000.0,9.4517,9.4599,9.4517,9.4599,188000.0
2009-11-13 13:30:00,11.57,11.57,11.54,11.55,156000.0,9.4599,9.4599,9.4353,9.4435,156000.0
2009-11-13 14:00:00,11.55,11.56,11.52,11.53,229200.0,9.4435,9.4517,9.419,9.4272,229200.0
2009-11-13 14:30:00,11.53,11.54,11.47,11.47,348400.0,9.4272,9.4353,9.3781,9.3781,348400.0
2009-11-13 15:00:00,11.47,11.49,11.46,11.47,424400.0,9.3781,9.3945,9.3699,9.3781,424400.0
2009-11-13 15:30:00,11.47,11.51,11.47,11.49,922400.0,9.3781,9.4108,9.3781,9.3945,922400.0
2009-11-16 09:30:00,11.53,11.65,11.53,11.55,539200.0,9.4272,9.5253,9.4272,9.4435,539200.0
2009-11-16 10:00:00,11.55,11.59,11.5,11.54,314000.0,9.4435,9.4762,9.4026,9.4353,314000.0
2009-11-16 10:30:00,11.54,11.54,11.47,11.52,360000.0,9.4353,9.4353,9.3781,9.419,360000.0
2009-11-16 11:00:00,11.52,11.57,11.49,11.56,198000.0,9.419,9.4599,9.3945,9.4517,198000.0
2009-11-16 11:30:00,11.56,11.62,11.56,11.6,295200.0,9.4517,9.5007,9.4517,9.4844,295200.0
2009-11-16 12:00:00,11.6,11.61,11.53,11.58,310800.0,9.4844,9.4926,9.4272,9.468,310800.0
2009-11-16 12:30:00,11.59,11.62,11.57,11.61,198800.0,9.4762,9.5007,9.4599,9.4926,198800.0
2009-11-16 13:00:00,11.61,11.62,11.56,11.59,216000.0,9.4926,9.5007,9.4517,9.4762,216000.0
2009-11-16 13:30:00,11.58,11.6,11.56,11.57,189600.0,9.468,9.4844,9.4517,9.4599,189600.0
2009-11-16 14:00:00,11.58,11.61,11.57,11.6,180000.0,9.468,9.4926,9.4599,9.4844,180000.0
2009-11-16 14:30:00,11.6,11.61,11.57,11.6,337600.0,9.4844,9.4926,9.4599,9.4844,337600.0
2009-11-16 15:00:00,11.6,11.6,11.52,11.52,426000.0,9.4844,9.4844,9.419,9.419,426000.0
2009-11-16 15:30:00,11.52,11.57,11.51,11.56,900800.0,9.419,9.4599,9.4108,9.4517,900800.0
2009-11-17 09:30:00,11.56,11.64,11.34,11.39,1228800.0,9.4517,9.5171,9.2718,9.3127,1228800.0
2009-11-17 10:00:00,11.4,11.45,11.35,11.44,585600.0,9.3209,9.3617,9.28,9.3536,585600.0
2009-11-17 10:30:00,11.44,11.44,11.33,11.35,552000.0,9.3536,9.3536,9.2636,9.28,552000.0
2009-11-17 11:00:00,11.35,11.35,11.26,11.28,364400.0,9.28,9.28,9.2064,9.2228,364400.0
2009-11-17 11:30:00,11.28,11.38,11.28,11.37,408800.0,9.2228,9.3045,9.2228,9.2963,408800.0
2009-11-17 12:00:00,11.37,11.45,11.36,11.42,297200.0,9.2963,9.3617,9.2882,9.3372,297200.0
2009-11-17 12:30:00,11.42,11.46,11.42,11.43,483600.0,9.3372,9.3699,9.3372,9.3454,483600.0
2009-11-17 13:00:00,11.43,11.44,11.39,11.4,348000.0,9.3454,9.3536,9.3127,9.3209,348000.0
2009-11-17 13:30:00,11.4,11.46,11.4,11.46,282800.0,9.3209,9.3699,9.3209,9.3699,282800.0
2009-11-17 14:00:00,11.46,11.47,11.41,11.42,435600.0,9.3699,9.3781,9.329,9.3372,435600.0
2009-11-17 14:30:00,11.42,11.43,11.41,11.42,260400.0,9.3372,9.3454,9.329,9.3372,260400.0
2009-11-17 15:00:00,11.43,11.44,11.42,11.43,416800.0,9.3454,9.3536,9.3372,9.3454,416800.0
2009-11-17 15:30:00,11.43,11.43,11.39,11.4,1205600.0,9.3454,9.3454,9.3127,9.3209,1205600.0
2009-11-18 09:30:00,11.4,11.56,11.36,11.47,634000.0,9.3209,9.4517,9.2882,9.3781,634000.0
2009-11-18 10:00:00,11.47,11.5,11.38,11.39,364400.0,9.3781,9.4026,9.3045,9.3127,364400.0
2009-11-18 10:30:00,11.4,11.43,11.38,11.39,377200.0,9.3209,9.3454,9.3045,9.3127,377200.0
2009-11-18 11:00:00,11.4,11.43,11.4,11.42,247200.0,9.3209,9.3454,9.3209,9.3372,247200.0
2009-11-18 11:30:00,11.42,11.43,11.41,11.42,187200.0,9.3372,9.3454,9.329,9.3372,187200.0
2009-11-18 12:00:00,11.42,11.43,11.42,11.42,241600.0,9.3372,9.3454,9.3372,9.3372,241600.0
2009-11-18 12:30:00,11.42,11.47,11.42,11.46,158400.0,9.3372,9.3781,9.3372,9.3699,158400.0
2009-11-18 13:00:00,11.46,11.46,11.43,11.45,259600.0,9.3699,9.3699,9.3454,9.3617,259600.0
2009-11-18 13:30:00,11.45,11.46,11.43,11.45,262800.0,9.3617,9.3699,9.3454,9.3617,262800.0
2009-11-18 14:00:00,11.45,11.45,11.42,11.44,416400.0,9.3617,9.3617,9.3372,9.3536,416400.0
2009-11-18 14:30:00,11.44,11.45,11.4,11.41,679600.0,9.3536,9.3617,9.3209,9.329,679600.0
2009-11-18 15:00:00,11.41,11.52,11.41,11.51,759200.0,9.329,9.419,9.329,9.4108,759200.0
2009-11-18 15:30:00,11.51,11.58,11.51,11.52,1514400.0,9.4108,9.468,9.4108,9.419,1514400.0
2009-11-19 09:30:00,11.3,11.37,11.11,11.18,3333200.0,9.2391,9.2963,9.0838,9.141,3333200.0
2009-11-19 10:00:00,11.18,11.28,11.15,11.26,1848400.0,9.141,9.2228,9.1165,9.2064,1848400.0
2009-11-19 10:30:00,11.26,11.29,11.19,11.21,1057600.0,9.2064,9.2309,9.1492,9.1655,1057600.0
2009-11-19 11:00:00,11.2,11.34,11.19,11.29,1712400.0,9.1573,9.2718,9.1492,9.2309,1712400.0
2009-11-19 11:30:00,11.29,11.29,11.15,11.22,2188800.0,9.2309,9.2309,9.1165,9.1737,2188800.0
2009-11-19 12:00:00,11.22,11.26,11.15,11.15,563600.0,9.1737,9.2064,9.1165,9.1165,563600.0
2009-11-19 12:30:00,11.15,11.17,11.13,11.17,645600.0,9.1165,9.1328,9.1001,9.1328,645600.0
2009-11-19 13:00:00,11.17,11.21,11.15,11.2,422800.0,9.1328,9.1655,9.1165,9.1573,422800.0
2009-11-19 13:30:00,11.2,11.2,11.16,11.16,282000.0,9.1573,9.1573,9.1246,9.1246,282000.0
2009-11-19 14:00:00,11.16,11.18,11.15,11.17,398000.0,9.1246,9.141,9.1165,9.1328,398000.0
2009-11-19 14:30:00,11.17,11.2,11.16,11.2,326400.0,9.1328,9.1573,9.1246,9.1573,326400.0
2009-11-19 15:00:00,11.2,11.21,11.18,11.2,682000.0,9.1573,9.1655,9.141,9.1573,682000.0
2009-11-19 15:30:00,11.2,11.25,11.19,11.21,1305600.0,9.1573,9.1982,9.1492,9.1655,1305600.0
2009-11-20 09:30:00,11.2,11.24,11.08,11.1,2202800.0,9.1573,9.19,9.0592,9.0756,2202800.0
2009-11-20 10:00:00,11.1,11.15,11.08,11.11,1254400.0,9.0756,9.1165,9.0592,9.0838,1254400.0
2009-11-20 10:30:00,11.11,11.11,11.05,11.06,874000.0,9.0838,9.0838,9.0347,9.0429,874000.0
2009-11-20 11:00:00,11.06,11.08,11.05,11.06,467600.0,9.0429,9.0592,9.0347,9.0429,467600.0
2009-11-20 11:30:00,11.06,11.07,11.04,11.04,289600.0,9.0429,9.0511,9.0265,9.0265,289600.0
2009-11-20 12:00:00,11.04,11.05,10.99,11.0,534800.0,9.0265,9.0347,8.9856,8.9938,534800.0
2009-11-20 12:30:00,11.0,11.0,10.96,10.97,900800.0,8.9938,8.9938,8.9611,8.9693,900800.0
2009-11-20 13:00:00,10.97,10.98,10.93,10.95,572400.0,8.9693,8.9775,8.9366,8.9529,572400.0
2009-11-20 13:30:00,10.95,11.0,10.95,10.99,783600.0,8.9529,8.9938,8.9529,8.9856,783600.0
2009-11-20 14:00:00,10.99,11.01,10.99,10.99,644000.0,8.9856,9.002,8.9856,8.9856,644000.0
2009-11-20 14:30:00,11.0,11.0,10.95,10.96,746000.0,8.9938,8.9938,8.9529,8.9611,746000.0
2009-11-20 15:00:00,10.95,11.0,10.95,10.99,761200.0,8.9529,8.9938,8.9529,8.9856,761200.0
2009-11-20 15:30:00,10.99,11.0,10.94,10.96,1973600.0,8.9856,8.9938,8.9448,8.9611,1973600.0
2009-11-23 09:30:00,11.13,11.13,11.02,11.11,1306000.0,9.1001,9.1001,9.0102,9.0838,1306000.0
2009-11-23 10:00:00,11.11,11.18,11.1,11.13,984000.0,9.0838,9.141,9.0756,9.1001,984000.0
2009-11-23 10:30:00,11.12,11.15,11.11,11.12,631200.0,9.0919,9.1165,9.0838,9.0919,631200.0
2009-11-23 11:00:00,11.11,11.15,11.1,11.13,287200.0,9.0838,9.1165,9.0756,9.1001,287200.0
2009-11-23 11:30:00,11.14,11.15,11.08,11.08,283200.0,9.1083,9.1165,9.0592,9.0592,283200.0
2009-11-23 12:00:00,11.08,11.09,11.03,11.03,287600.0,9.0592,9.0674,9.0183,9.0183,287600.0
2009-11-23 12:30:00,11.03,11.06,11.02,11.04,396000.0,9.0183,9.0429,9.0102,9.0265,396000.0
2009-11-23 13:00:00,11.04,11.06,11.03,11.06,256800.0,9.0265,9.0429,9.0183,9.0429,256800.0
2009-11-23 13:30:00,11.06,11.08,11.06,11.06,552800.0,9.0429,9.0592,9.0429,9.0429,552800.0
2009-11-23 14:00:00,11.06,11.06,11.02,11.03,501200.0,9.0429,9.0429,9.0102,9.0183,501200.0
2009-11-23 14:30:00,11.03,11.04,10.97,10.97,578400.0,9.0183,9.0265,8.9693,8.9693,578400.0
2009-11-23 15:00:00,10.97,11.02,10.97,10.99,662800.0,8.9693,9.0102,8.9693,8.9856,662800.0
2009-11-23 15:30:00,10.99,11.0,10.96,10.98,1374000.0,8.9856,8.9938,8.9611,8.9775,1374000.0
2009-11-24 09:30:00,11.07,11.09,11.02,11.04,813600.0,9.0511,9.0674,9.0102,9.0265,813600.0
2009-11-24 10:00:00,11.04,11.09,11.02,11.04,809600.0,9.0265,9.0674,9.0102,9.0265,809600.0
2009-11-24 10:30:00,11.03,11.08,11.03,11.07,551600.0,9.0183,9.0592,9.0183,9.0511,551600.0
2009-11-24 11:00:00,11.06,11.06,11.03,11.04,309200.0,9.0429,9.0429,9.0183,9.0265,309200.0
2009-11-24 11:30:00,11.04,11.04,11.02,11.03,427600.0,9.0265,9.0265,9.0102,9.0183,427600.0
2009-11-24 12:00:00,11.03,11.05,11.02,11.05,262000.0,9.0183,9.0347,9.0102,9.0347,262000.0
2009-11-24 12:30:00,11.04,11.05,11.03,11.05,168800.0,9.0265,9.0347,9.0183,9.0347,168800.0
2009-11-24 13:00:00,11.05,11.08,11.04,11.07,160800.0,9.0347,9.0592,9.0265,9.0511,160800.0
2009-11-24 13:30:00,11.07,11.07,11.04,11.04,162000.0,9.0511,9.0511,9.0265,9.0265,162000.0
2009-11-24 14:00:00,11.04,11.08,11.03,11.07,273600.0,9.0265,9.0592,9.0183,9.0511,273600.0
2009-11-24 14:30:00,11.08,11.13,11.07,11.13,370000.0,9.0592,9.1001,9.0511,9.1001,370000.0
2009-11-24 15:00:00,11.13,11.13,11.06,11.07,440400.0,9.1001,9.1001,9.0429,9.0511,440400.0
2009-11-24 15:30:00,11.07,11.08,11.05,11.07,748400.0,9.0511,9.0592,9.0347,9.0511,748400.0
2009-11-25 09:30:00,10.95,11.12,10.95,11.1,464800.0,8.9529,9.0919,8.9529,9.0756,464800.0
2009-11-25 10:00:00,11.1,11.19,11.09,11.18,741600.0,9.0756,9.1492,9.0674,9.141,741600.0
2009-11-25 10:30:00,11.18,11.2,11.15,11.16,283600.0,9.141,9.1573,9.1165,9.1246,283600.0
2009-11-25 11:00:00,11.16,11.17,11.14,11.16,276400.0,9.1246,9.1328,9.1083,9.1246,276400.0
2009-11-25 11:30:00,11.17,11.2,11.14,11.19,608400.0,9.1328,9.1573,9.1083,9.1492,608400.0
2009-11-25 12:00:00,11.19,11.22,11.19,11.21,393200.0,9.1492,9.1737,9.1492,9.1655,393200.0
2009-11-25 12:30:00,11.21,11.22,11.17,11.22,227200.0,9.1655,9.1737,9.1328,9.1737,227200.0
2009-11-25 13:00:00,11.22,11.24,11.21,11.24,234000.0,9.1737,9.19,9.1655,9.19,234000.0
2009-11-25 13:30:00,11.24,11.24,11.22,11.22,201600.0,9.19,9.19,9.1737,9.1737,201600.0
2009-11-25 14:00:00,11.22,11.24,11.22,11.24,248400.0,9.1737,9.19,9.1737,9.19,248400.0
2009-11-25 14:30:00,11.24,11.24,11.22,11.24,258400.0,9.19,9.19,9.1737,9.19,258400.0
2009-11-25 15:00:00,11.24,11.24,11.22,11.24,372800.0,9.19,9.19,9.1737,9.19,372800.0
2009-11-25 15:30:00,11.24,11.25,11.22,11.22,1270000.0,9.19,9.1982,9.1737,9.1737,1270000.0
2009-11-27 09:30:00,10.97,11.1,10.81,11.08,627600.0,8.9693,9.0756,8.8385,9.0592,627600.0
2009-11-27 10:00:00,11.09,11.16,11.07,11.15,238000.0,9.0674,9.1246,9.0511,9.1165,238000.0
2009-11-27 10:30:00,11.15,11.22,11.12,11.19,280400.0,9.1165,9.1737,9.0919,9.1492,280400.0
2009-11-27 11:00:00,11.19,11.24,11.16,11.17,259600.0,9.1492,9.19,9.1246,9.1328,259600.0
2009-11-27 11:30:00,11.17,11.23,11.13,11.13,241200.0,9.1328,9.1819,9.1001,9.1001,241200.0
2009-11-27 12:00:00,11.13,11.15,11.11,11.12,127600.0,9.1001,9.1165,9.0838,9.0919,127600.0
2009-11-27 12:30:00,11.12,11.13,11.07,11.07,508800.0,9.0919,9.1001,9.0511,9.0511,508800.0
2009-11-27 13:00:00,11.07,11.1,11.07,11.07,92800.0,9.0511,9.0756,9.0511,9.0511,92800.0
2009-11-27 13:30:00,11.23,11.23,11.23,11.23,1200.0,9.1819,9.1819,9.1819,9.1819,1200.0
2009-11-27 14:00:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 14:30:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:00:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:30:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-30 09:30:00,11.05,11.07,10.97,10.98,758000.0,9.0347,9.0511,8.9693,8.9775,758000.0
2009-11-30 10:00:00,10.99,11.14,10.99,11.13,630400.0,8.9856,9.1083,8.9856,9.1001,630400.0
2009-11-30 10:30:00,11.13,11.14,11.03,11.04,338000.0,9.1001,9.1083,9.0183,9.0265,338000.0
2009-11-30 11:00:00,11.03,11.04,10.94,10.94,401200.0,9.0183,9.0265,8.9448,8.9448,401200.0
2009-11-30 11:30:00,10.94,10.94,10.88,10.89,452800.0,8.9448,8.9448,8.8957,8.9039,452800.0
2009-11-30 12:00:00,10.89,10.93,10.88,10.9,405600.0,8.9039,8.9366,8.8957,8.9121,405600.0
2009-11-30 12:30:00,10.9,10.93,10.88,10.92,480400.0,8.9121,8.9366,8.8957,8.9284,480400.0
2009-11-30 13:00:00,10.92,10.95,10.89,10.95,465600.0,8.9284,8.9529,8.9039,8.9529,465600.0
2009-11-30 13:30:00,10.95,10.98,10.92,10.96,463600.0,8.9529,8.9775,8.9284,8.9611,463600.0
2009-11-30 14:00:00,10.96,10.96,10.92,10.93,363600.0,8.9611,8.9611,8.9284,8.9366,363600.0
2009-11-30 14:30:00,10.93,10.94,10.92,10.92,363600.0,8.9366,8.9448,8.9284,8.9284,363600.0
2009-11-30 15:00:00,10.92,10.97,10.92,10.94,652400.0,8.9284,8.9693,8.9284,8.9448,652400.0
2009-11-30 15:30:00,10.94,11.02,10.94,10.99,1418000.0,8.9448,9.0102,8.9448,8.9856,1418000.0
2009-12-01 09:30:00,11.05,11.15,11.05,11.07,487200.0,9.0347,9.1165,9.0347,9.0511,487200.0
2009-12-01 10:00:00,11.06,11.12,11.0,11.08,685200.0,9.0429,9.0919,8.9938,9.0592,685200.0
2009-12-01 10:30:00,11.07,11.08,11.02,11.05,299600.0,9.0511,9.0592,9.0102,9.0347,299600.0
2009-12-01 11:00:00,11.05,11.12,11.05,11.11,335200.0,9.0347,9.0919,9.0347,9.0838,335200.0
2009-12-01 11:30:00,11.11,11.14,11.1,11.1,226000.0,9.0838,9.1083,9.0756,9.0756,226000.0
2009-12-01 12:00:00,11.11,11.12,11.08,11.08,183200.0,9.0838,9.0919,9.0592,9.0592,183200.0
2009-12-01 12:30:00,11.08,11.11,11.07,11.11,234000.0,9.0592,9.0838,9.0511,9.0838,234000.0
2009-12-01 13:00:00,11.11,11.15,11.11,11.13,648400.0,9.0838,9.1165,9.0838,9.1001,648400.0
2009-12-01 13:30:00,11.13,11.15,11.12,11.13,179600.0,9.1001,9.1165,9.0919,9.1001,179600.0
2009-12-01 14:00:00,11.13,11.14,11.1,11.12,357200.0,9.1001,9.1083,9.0756,9.0919,357200.0
2009-12-01 14:30:00,11.12,11.14,11.09,11.1,428800.0,9.0919,9.1083,9.0674,9.0756,428800.0
2009-12-01 15:00:00,11.1,11.11,11.08,11.08,523200.0,9.0756,9.0838,9.0592,9.0592,523200.0
2009-12-01 15:30:00,11.08,11.1,11.05,11.1,1317600.0,9.0592,9.0756,9.0347,9.0756,1317600.0
2009-12-02 09:30:00,11.07,11.15,11.04,11.13,376800.0,9.0511,9.1165,9.0265,9.1001,376800.0
2009-12-02 10:00:00,11.12,11.23,11.12,11.22,521600.0,9.0919,9.1819,9.0919,9.1737,521600.0
2009-12-02 10:30:00,11.22,11.23,11.18,11.21,322000.0,9.1737,9.1819,9.141,9.1655,322000.0
2009-12-02 11:00:00,11.22,11.22,11.11,11.12,265200.0,9.1737,9.1737,9.0838,9.0919,265200.0
2009-12-02 11:30:00,11.13,11.17,11.13,11.14,254000.0,9.1001,9.1328,9.1001,9.1083,254000.0
2009-12-02 12:00:00,11.14,11.15,11.04,11.08,329600.0,9.1083,9.1165,9.0265,9.0592,329600.0
2009-12-02 12:30:00,11.08,11.1,11.06,11.1,209200.0,9.0592,9.0756,9.0429,9.0756,209200.0
2009-12-02 13:00:00,11.1,11.12,11.08,11.08,208000.0,9.0756,9.0919,9.0592,9.0592,208000.0
2009-12-02 13:30:00,11.08,11.1,11.07,11.08,243200.0,9.0592,9.0756,9.0511,9.0592,243200.0
2009-12-02 14:00:00,11.07,11.1,11.05,11.07,332800.0,9.0511,9.0756,9.0347,9.0511,332800.0
2009-12-02 14:30:00,11.07,11.1,11.06,11.09,163600.0,9.0511,9.0756,9.0429,9.0674,163600.0
2009-12-02 15:00:00,11.09,11.09,11.05,11.06,219200.0,9.0674,9.0674,9.0347,9.0429,219200.0
2009-12-02 15:30:00,11.06,11.09,11.05,11.09,776000.0,9.0429,9.0674,9.0347,9.0674,776000.0
2009-12-03 09:30:00,11.15,11.2,11.0,11.09,660400.0,9.1165,9.1573,8.9938,9.0674,660400.0
2009-12-03 10:00:00,11.08,11.1,11.01,11.03,778400.0,9.0592,9.0756,9.002,9.0183,778400.0
2009-12-03 10:30:00,11.03,11.03,10.95,10.97,404400.0,9.0183,9.0183,8.9529,8.9693,404400.0
2009-12-03 11:00:00,10.97,11.01,10.97,11.0,220000.0,8.9693,9.002,8.9693,8.9938,220000.0
2009-12-03 11:30:00,11.0,11.03,10.99,11.01,362400.0,8.9938,9.0183,8.9856,9.002,362400.0
2009-12-03 12:00:00,11.01,11.05,11.0,11.02,474800.0,9.002,9.0347,8.9938,9.0102,474800.0
2009-12-03 12:30:00,11.02,11.02,11.0,11.0,553600.0,9.0102,9.0102,8.9938,8.9938,553600.0
2009-12-03 13:00:00,11.01,11.04,11.0,11.04,608400.0,9.002,9.0265,8.9938,9.0265,608400.0
2009-12-03 13:30:00,11.04,11.05,11.02,11.04,348800.0,9.0265,9.0347,9.0102,9.0265,348800.0
2009-12-03 14:00:00,11.04,11.04,10.99,11.0,1230000.0,9.0265,9.0265,8.9856,8.9938,1230000.0
2009-12-03 14:30:00,11.0,11.02,10.99,11.0,917600.0,8.9938,9.0102,8.9856,8.9938,917600.0
2009-12-03 15:00:00,11.0,11.01,11.0,11.01,2091600.0,8.9938,9.002,8.9938,9.002,2091600.0
2009-12-03 15:30:00,11.0,11.01,10.94,10.94,2394400.0,8.9938,9.002,8.9448,8.9448,2394400.0
2009-12-04 09:30:00,10.97,11.1,10.96,11.06,894400.0,8.9919,9.0985,8.9837,9.0657,894400.0
2009-12-04 10:00:00,11.06,11.08,11.02,11.06,614800.0,9.0657,9.0821,9.0329,9.0657,614800.0
2009-12-04 10:30:00,11.06,11.08,11.01,11.02,706400.0,9.0657,9.0821,9.0247,9.0329,706400.0
2009-12-04 11:00:00,11.02,11.04,10.98,10.98,701600.0,9.0329,9.0493,9.0001,9.0001,701600.0
2009-12-04 11:30:00,10.97,10.99,10.86,10.93,1038000.0,8.9919,9.0083,8.9017,8.9591,1038000.0
2009-12-04 12:00:00,10.93,10.96,10.9,10.95,610800.0,8.9591,8.9837,8.9345,8.9755,610800.0
2009-12-04 12:30:00,10.95,11.01,10.95,11.01,442000.0,8.9755,9.0247,8.9755,9.0247,442000.0
2009-12-04 13:00:00,11.0,11.02,10.91,10.92,408800.0,9.0165,9.0329,8.9427,8.9509,408800.0
2009-12-04 13:30:00,10.92,10.95,10.88,10.88,612400.0,8.9509,8.9755,8.9181,8.9181,612400.0
2009-12-04 14:00:00,10.88,10.9,10.86,10.87,557600.0,8.9181,8.9345,8.9017,8.9099,557600.0
2009-12-04 14:30:00,10.88,10.91,10.87,10.88,448400.0,8.9181,8.9427,8.9099,8.9181,448400.0
2009-12-04 15:00:00,10.88,10.93,10.87,10.91,700800.0,8.9181,8.9591,8.9099,8.9427,700800.0
2009-12-04 15:30:00,10.92,10.94,10.88,10.91,1352000.0,8.9509,8.9673,8.9181,8.9427,1352000.0
2009-12-07 09:30:00,10.99,11.03,10.86,11.03,384400.0,9.0083,9.0411,8.9017,9.0411,384400.0
2009-12-07 10:00:00,11.03,11.04,10.96,11.04,378800.0,9.0411,9.0493,8.9837,9.0493,378800.0
2009-12-07 10:30:00,11.04,11.07,11.03,11.05,164400.0,9.0493,9.0739,9.0411,9.0575,164400.0
2009-12-07 11:00:00,11.04,11.04,10.99,10.99,169200.0,9.0493,9.0493,9.0083,9.0083,169200.0
2009-12-07 11:30:00,10.99,11.01,10.98,10.99,188800.0,9.0083,9.0247,9.0001,9.0083,188800.0
2009-12-07 12:00:00,10.99,11.03,10.98,10.98,108800.0,9.0083,9.0411,9.0001,9.0001,108800.0
2009-12-07 12:30:00,10.98,11.02,10.98,10.99,204000.0,9.0001,9.0329,9.0001,9.0083,204000.0
2009-12-07 13:00:00,10.99,11.01,10.97,10.98,125200.0,9.0083,9.0247,8.9919,9.0001,125200.0
2009-12-07 13:30:00,10.98,11.0,10.97,10.98,227200.0,9.0001,9.0165,8.9919,9.0001,227200.0
2009-12-07 14:00:00,10.98,10.99,10.96,10.96,199200.0,9.0001,9.0083,8.9837,8.9837,199200.0
2009-12-07 14:30:00,10.96,10.97,10.91,10.95,398800.0,8.9837,8.9919,8.9427,8.9755,398800.0
2009-12-07 15:00:00,10.95,10.97,10.92,10.97,354800.0,8.9755,8.9919,8.9509,8.9919,354800.0
2009-12-07 15:30:00,10.97,10.99,10.96,10.97,520000.0,8.9919,9.0083,8.9837,8.9919,520000.0
2009-12-08 09:30:00,10.98,10.98,10.75,10.8,542000.0,9.0001,9.0001,8.8116,8.8526,542000.0
2009-12-08 10:00:00,10.8,10.83,10.78,10.8,512400.0,8.8526,8.8771,8.8362,8.8526,512400.0
2009-12-08 10:30:00,10.8,10.83,10.76,10.81,603600.0,8.8526,8.8771,8.8198,8.8608,603600.0
2009-12-08 11:00:00,10.81,10.89,10.79,10.88,370800.0,8.8608,8.9263,8.8444,8.9181,370800.0
2009-12-08 11:30:00,10.88,10.93,10.86,10.9,310400.0,8.9181,8.9591,8.9017,8.9345,310400.0
2009-12-08 12:00:00,10.89,10.92,10.88,10.9,296400.0,8.9263,8.9509,8.9181,8.9345,296400.0
2009-12-08 12:30:00,10.9,10.95,10.9,10.95,313600.0,8.9345,8.9755,8.9345,8.9755,313600.0
2009-12-08 13:00:00,10.96,10.96,10.92,10.93,264400.0,8.9837,8.9837,8.9509,8.9591,264400.0
2009-12-08 13:30:00,10.93,10.96,10.93,10.95,341600.0,8.9591,8.9837,8.9591,8.9755,341600.0
2009-12-08 14:00:00,10.95,10.97,10.94,10.95,351200.0,8.9755,8.9919,8.9673,8.9755,351200.0
2009-12-08 14:30:00,10.95,10.96,10.92,10.93,583600.0,8.9755,8.9837,8.9509,8.9591,583600.0
2009-12-08 15:00:00,10.93,10.95,10.91,10.94,562000.0,8.9591,8.9755,8.9427,8.9673,562000.0
2009-12-08 15:30:00,10.93,10.94,10.88,10.88,922400.0,8.9591,8.9673,8.9181,8.9181,922400.0
2009-12-09 09:30:00,10.83,10.88,10.72,10.8,622400.0,8.8771,8.9181,8.787,8.8526,622400.0
2009-12-09 10:00:00,10.8,10.83,10.73,10.77,355200.0,8.8526,8.8771,8.7952,8.828,355200.0
2009-12-09 10:30:00,10.77,10.82,10.72,10.77,424000.0,8.828,8.8689,8.787,8.828,424000.0
2009-12-09 11:00:00,10.77,10.79,10.74,10.78,334000.0,8.828,8.8444,8.8034,8.8362,334000.0
2009-12-09 11:30:00,10.78,10.79,10.76,10.79,335200.0,8.8362,8.8444,8.8198,8.8444,335200.0
2009-12-09 12:00:00,10.79,10.8,10.77,10.8,208000.0,8.8444,8.8526,8.828,8.8526,208000.0
2009-12-09 12:30:00,10.8,10.81,10.78,10.79,198800.0,8.8526,8.8608,8.8362,8.8444,198800.0
2009-12-09 13:00:00,10.79,10.79,10.75,10.76,355200.0,8.8444,8.8444,8.8116,8.8198,355200.0
2009-12-09 13:30:00,10.76,10.77,10.7,10.71,546400.0,8.8198,8.828,8.7706,8.7788,546400.0
2009-12-09 14:00:00,10.71,10.74,10.7,10.73,266800.0,8.7788,8.8034,8.7706,8.7952,266800.0
2009-12-09 14:30:00,10.73,10.76,10.73,10.76,369600.0,8.7952,8.8198,8.7952,8.8198,369600.0
2009-12-09 15:00:00,10.76,10.79,10.76,10.78,548400.0,8.8198,8.8444,8.8198,8.8362,548400.0
2009-12-09 15:30:00,10.78,10.78,10.73,10.74,1129600.0,8.8362,8.8362,8.7952,8.8034,1129600.0
2009-12-10 09:30:00,10.75,10.93,10.75,10.85,394000.0,8.8116,8.9591,8.8116,8.8935,394000.0
2009-12-10 10:00:00,10.85,10.93,10.84,10.93,502400.0,8.8935,8.9591,8.8853,8.9591,502400.0
2009-12-10 10:30:00,10.93,10.96,10.92,10.95,442800.0,8.9591,8.9837,8.9509,8.9755,442800.0
2009-12-10 11:00:00,10.95,10.96,10.92,10.93,252400.0,8.9755,8.9837,8.9509,8.9591,252400.0
2009-12-10 11:30:00,10.93,11.02,10.93,11.01,731200.0,8.9591,9.0329,8.9591,9.0247,731200.0
2009-12-10 12:00:00,11.0,11.02,11.0,11.0,381200.0,9.0165,9.0329,9.0165,9.0165,381200.0
2009-12-10 12:30:00,11.0,11.03,11.0,11.02,348400.0,9.0165,9.0411,9.0165,9.0329,348400.0
2009-12-10 13:00:00,11.03,11.03,10.97,10.97,336400.0,9.0411,9.0411,8.9919,8.9919,336400.0
2009-12-10 13:30:00,10.97,11.0,10.97,10.99,201600.0,8.9919,9.0165,8.9919,9.0083,201600.0
2009-12-10 14:00:00,10.99,10.99,10.94,10.95,447600.0,9.0083,9.0083,8.9673,8.9755,447600.0
2009-12-10 14:30:00,10.95,10.95,10.94,10.95,287600.0,8.9755,8.9755,8.9673,8.9755,287600.0
2009-12-10 15:00:00,10.95,10.95,10.92,10.92,459200.0,8.9755,8.9755,8.9509,8.9509,459200.0
2009-12-10 15:30:00,10.92,10.94,10.92,10.93,929600.0,8.9509,8.9673,8.9509,8.9591,929600.0
2009-12-11 09:30:00,10.97,11.04,10.94,10.99,568400.0,8.9919,9.0493,8.9673,9.0083,568400.0
2009-12-11 10:00:00,10.99,11.02,10.93,11.01,573600.0,9.0083,9.0329,8.9591,9.0247,573600.0
2009-12-11 10:30:00,11.0,11.02,10.98,10.99,353200.0,9.0165,9.0329,9.0001,9.0083,353200.0
2009-12-11 11:00:00,10.99,10.99,10.86,10.88,308000.0,9.0083,9.0083,8.9017,8.9181,308000.0
2009-12-11 11:30:00,10.88,10.9,10.83,10.84,527600.0,8.9181,8.9345,8.8771,8.8853,527600.0
2009-12-11 12:00:00,10.84,10.85,10.81,10.85,544400.0,8.8853,8.8935,8.8608,8.8935,544400.0
2009-12-11 12:30:00,10.85,10.9,10.84,10.9,250800.0,8.8935,8.9345,8.8853,8.9345,250800.0
2009-12-11 13:00:00,10.9,10.92,10.89,10.91,269600.0,8.9345,8.9509,8.9263,8.9427,269600.0
2009-12-11 13:30:00,10.91,10.92,10.89,10.89,324400.0,8.9427,8.9509,8.9263,8.9263,324400.0
2009-12-11 14:00:00,10.9,10.93,10.89,10.91,368800.0,8.9345,8.9591,8.9263,8.9427,368800.0
2009-12-11 14:30:00,10.91,10.93,10.9,10.9,299600.0,8.9427,8.9591,8.9345,8.9345,299600.0
2009-12-11 15:00:00,10.9,10.9,10.89,10.9,390800.0,8.9345,8.9345,8.9263,8.9345,390800.0
2009-12-11 15:30:00,10.9,10.91,10.86,10.88,1086800.0,8.9345,8.9427,8.9017,8.9181,1086800.0
2009-12-14 09:30:00,11.06,11.2,11.04,11.18,1448800.0,9.0657,9.1804,9.0493,9.164,1448800.0
2009-12-14 10:00:00,11.18,11.19,11.13,11.17,1011200.0,9.164,9.1722,9.1231,9.1558,1011200.0
2009-12-14 10:30:00,11.17,11.18,11.11,11.12,559200.0,9.1558,9.164,9.1067,9.1149,559200.0
2009-12-14 11:00:00,11.12,11.16,11.1,11.15,668800.0,9.1149,9.1476,9.0985,9.1394,668800.0
2009-12-14 11:30:00,11.15,11.16,11.12,11.15,333600.0,9.1394,9.1476,9.1149,9.1394,333600.0
2009-12-14 12:00:00,11.15,11.15,11.14,11.15,436000.0,9.1394,9.1394,9.1312,9.1394,436000.0
2009-12-14 12:30:00,11.15,11.2,11.15,11.2,621200.0,9.1394,9.1804,9.1394,9.1804,621200.0
2009-12-14 13:00:00,11.2,11.2,11.19,11.2,765200.0,9.1804,9.1804,9.1722,9.1804,765200.0
2009-12-14 13:30:00,11.2,11.22,11.19,11.22,687600.0,9.1804,9.1968,9.1722,9.1968,687600.0
2009-12-14 14:00:00,11.22,11.22,11.19,11.2,1033200.0,9.1968,9.1968,9.1722,9.1804,1033200.0
2009-12-14 14:30:00,11.19,11.22,11.19,11.21,778400.0,9.1722,9.1968,9.1722,9.1886,778400.0
2009-12-14 15:00:00,11.21,11.22,11.2,11.2,1025200.0,9.1886,9.1968,9.1804,9.1804,1025200.0
2009-12-14 15:30:00,11.2,11.24,11.2,11.22,1834000.0,9.1804,9.2132,9.1804,9.1968,1834000.0
2009-12-15 09:30:00,11.2,11.24,11.16,11.18,1013200.0,9.1804,9.2132,9.1476,9.164,1013200.0
2009-12-15 10:00:00,11.18,11.26,11.17,11.22,880000.0,9.164,9.2296,9.1558,9.1968,880000.0
2009-12-15 10:30:00,11.22,11.29,11.21,11.29,721600.0,9.1968,9.2542,9.1886,9.2542,721600.0
2009-12-15 11:00:00,11.29,11.34,11.29,11.33,513200.0,9.2542,9.2952,9.2542,9.287,513200.0
2009-12-15 11:30:00,11.33,11.37,11.33,11.35,426800.0,9.287,9.3198,9.287,9.3034,426800.0
2009-12-15 12:00:00,11.35,11.39,11.35,11.37,438800.0,9.3034,9.3362,9.3034,9.3198,438800.0
2009-12-15 12:30:00,11.36,11.37,11.34,11.36,339600.0,9.3116,9.3198,9.2952,9.3116,339600.0
2009-12-15 13:00:00,11.36,11.37,11.34,11.35,297200.0,9.3116,9.3198,9.2952,9.3034,297200.0
2009-12-15 13:30:00,11.35,11.35,11.32,11.33,276800.0,9.3034,9.3034,9.2788,9.287,276800.0
2009-12-15 14:00:00,11.33,11.35,11.32,11.33,325600.0,9.287,9.3034,9.2788,9.287,325600.0
2009-12-15 14:30:00,11.33,11.34,11.32,11.33,680800.0,9.287,9.2952,9.2788,9.287,680800.0
2009-12-15 15:00:00,11.33,11.35,11.29,11.3,653200.0,9.287,9.3034,9.2542,9.2624,653200.0
2009-12-15 15:30:00,11.3,11.32,11.29,11.3,2034800.0,9.2624,9.2788,9.2542,9.2624,2034800.0
2009-12-16 09:30:00,11.35,11.42,11.34,11.41,869600.0,9.3034,9.3608,9.2952,9.3526,869600.0
2009-12-16 10:00:00,11.42,11.42,11.32,11.34,2281600.0,9.3608,9.3608,9.2788,9.2952,2281600.0
2009-12-16 10:30:00,11.34,11.36,11.31,11.34,1601200.0,9.2952,9.3116,9.2706,9.2952,1601200.0
2009-12-16 11:00:00,11.34,11.34,11.31,11.32,626000.0,9.2952,9.2952,9.2706,9.2788,626000.0
2009-12-16 11:30:00,11.32,11.33,11.27,11.27,472400.0,9.2788,9.287,9.2378,9.2378,472400.0
2009-12-16 12:00:00,11.27,11.29,11.26,11.28,522400.0,9.2378,9.2542,9.2296,9.246,522400.0
2009-12-16 12:30:00,11.28,11.28,11.26,11.26,278800.0,9.246,9.246,9.2296,9.2296,278800.0
2009-12-16 13:00:00,11.26,11.27,11.26,11.26,328000.0,9.2296,9.2378,9.2296,9.2296,328000.0
2009-12-16 13:30:00,11.26,11.27,11.22,11.22,401200.0,9.2296,9.2378,9.1968,9.1968,401200.0
2009-12-16 14:00:00,11.22,11.22,11.19,11.2,547200.0,9.1968,9.1968,9.1722,9.1804,547200.0
2009-12-16 14:30:00,11.2,11.21,11.19,11.19,602800.0,9.1804,9.1886,9.1722,9.1722,602800.0
2009-12-16 15:00:00,11.19,11.21,11.19,11.2,740800.0,9.1722,9.1886,9.1722,9.1804,740800.0
2009-12-16 15:30:00,11.19,11.21,11.19,11.21,1095600.0,9.1722,9.1886,9.1722,9.1886,1095600.0
2009-12-17 09:30:00,11.13,11.14,11.04,11.04,1274000.0,9.1231,9.1312,9.0493,9.0493,1274000.0
2009-12-17 10:00:00,11.04,11.09,11.04,11.06,570000.0,9.0493,9.0903,9.0493,9.0657,570000.0
2009-12-17 10:30:00,11.06,11.08,11.03,11.07,345600.0,9.0657,9.0821,9.0411,9.0739,345600.0
2009-12-17 11:00:00,11.07,11.09,11.06,11.06,306400.0,9.0739,9.0903,9.0657,9.0657,306400.0
2009-12-17 11:30:00,11.06,11.06,11.02,11.04,448800.0,9.0657,9.0657,9.0329,9.0493,448800.0
2009-12-17 12:00:00,11.04,11.05,11.03,11.04,367200.0,9.0493,9.0575,9.0411,9.0493,367200.0
2009-12-17 12:30:00,11.04,11.05,11.02,11.02,477600.0,9.0493,9.0575,9.0329,9.0329,477600.0
2009-12-17 13:00:00,11.02,11.03,11.0,11.02,240400.0,9.0329,9.0411,9.0165,9.0329,240400.0
2009-12-17 13:30:00,11.02,11.03,11.0,11.02,298000.0,9.0329,9.0411,9.0165,9.0329,298000.0
2009-12-17 14:00:00,11.02,11.03,11.02,11.02,199200.0,9.0329,9.0411,9.0329,9.0329,199200.0
2009-12-17 14:30:00,11.03,11.04,11.02,11.04,390800.0,9.0411,9.0493,9.0329,9.0493,390800.0
2009-12-17 15:00:00,11.04,11.06,11.03,11.06,615200.0,9.0493,9.0657,9.0411,9.0657,615200.0
2009-12-17 15:30:00,11.06,11.11,11.06,11.08,1548800.0,9.0657,9.1067,9.0657,9.0821,1548800.0
2009-12-18 09:30:00,11.06,11.13,11.05,11.12,2562000.0,9.0657,9.1231,9.0575,9.1149,2562000.0
2009-12-18 10:00:00,11.12,11.13,11.08,11.1,771200.0,9.1149,9.1231,9.0821,9.0985,771200.0
2009-12-18 10:30:00,11.1,11.11,11.07,11.09,789600.0,9.0985,9.1067,9.0739,9.0903,789600.0
2009-12-18 11:00:00,11.09,11.1,11.06,11.07,920400.0,9.0903,9.0985,9.0657,9.0739,920400.0
2009-12-18 11:30:00,11.07,11.09,11.05,11.06,401600.0,9.0739,9.0903,9.0575,9.0657,401600.0
2009-12-18 12:00:00,11.06,11.08,11.03,11.06,521200.0,9.0657,9.0821,9.0411,9.0657,521200.0
2009-12-18 12:30:00,11.06,11.06,11.01,11.04,685200.0,9.0657,9.0657,9.0247,9.0493,685200.0
2009-12-18 13:00:00,11.04,11.06,11.04,11.04,770000.0,9.0493,9.0657,9.0493,9.0493,770000.0
2009-12-18 13:30:00,11.04,11.04,10.99,11.02,1542400.0,9.0493,9.0493,9.0083,9.0329,1542400.0
2009-12-18 14:00:00,11.02,11.06,11.01,11.02,1510800.0,9.0329,9.0657,9.0247,9.0329,1510800.0
2009-12-18 14:30:00,11.02,11.02,10.96,11.0,1035600.0,9.0329,9.0329,8.9837,9.0165,1035600.0
2009-12-18 15:00:00,11.0,11.02,10.85,10.85,2644000.0,9.0165,9.0329,8.8935,8.8935,2644000.0
2009-12-18 15:30:00,10.85,10.85,10.73,10.78,10654000.0,8.8935,8.8935,8.7952,8.8362,10654000.0
2009-12-21 09:30:00,10.72,10.94,10.72,10.93,1241600.0,8.787,8.9673,8.787,8.9591,1241600.0
2009-12-21 10:00:00,10.93,11.03,10.93,11.01,1274800.0,8.9591,9.0411,8.9591,9.0247,1274800.0
2009-12-21 10:30:00,11.01,11.05,10.99,11.02,1404800.0,9.0247,9.0575,9.0083,9.0329,1404800.0
2009-12-21 11:00:00,11.02,11.03,10.99,11.0,865600.0,9.0329,9.0411,9.0083,9.0165,865600.0
2009-12-21 11:30:00,11.0,11.02,10.92,10.92,1101200.0,9.0165,9.0329,8.9509,8.9509,1101200.0
2009-12-21 12:00:00,10.92,10.96,10.91,10.96,1331200.0,8.9509,8.9837,8.9427,8.9837,1331200.0
2009-12-21 12:30:00,10.96,10.98,10.92,10.97,1210400.0,8.9837,9.0001,8.9509,8.9919,1210400.0
2009-12-21 13:00:00,10.97,10.99,10.95,10.97,706800.0,8.9919,9.0083,8.9755,8.9919,706800.0
2009-12-21 13:30:00,10.97,10.97,10.95,10.96,594400.0,8.9919,8.9919,8.9755,8.9837,594400.0
2009-12-21 14:00:00,10.96,10.97,10.95,10.95,1158800.0,8.9837,8.9919,8.9755,8.9755,1158800.0
2009-12-21 14:30:00,10.95,10.95,10.93,10.94,1356400.0,8.9755,8.9755,8.9591,8.9673,1356400.0
2009-12-21 15:00:00,10.93,10.94,10.93,10.94,2590400.0,8.9591,8.9673,8.9591,8.9673,2590400.0
2009-12-21 15:30:00,10.94,10.96,10.92,10.93,2246400.0,8.9673,8.9837,8.9509,8.9591,2246400.0
2009-12-22 09:30:00,10.94,10.94,10.88,10.89,587600.0,8.9673,8.9673,8.9181,8.9263,587600.0
2009-12-22 10:00:00,10.89,10.93,10.84,10.85,1343200.0,8.9263,8.9591,8.8853,8.8935,1343200.0
2009-12-22 10:30:00,10.85,10.87,10.82,10.82,454000.0,8.8935,8.9099,8.8689,8.8689,454000.0
2009-12-22 11:00:00,10.82,10.82,10.72,10.72,796000.0,8.8689,8.8689,8.787,8.787,796000.0
2009-12-22 11:30:00,10.72,10.72,10.66,10.7,964400.0,8.787,8.787,8.7378,8.7706,964400.0
2009-12-22 12:00:00,10.7,10.76,10.7,10.76,523600.0,8.7706,8.8198,8.7706,8.8198,523600.0
2009-12-22 12:30:00,10.76,10.79,10.73,10.78,910400.0,8.8198,8.8444,8.7952,8.8362,910400.0
2009-12-22 13:00:00,10.78,10.81,10.73,10.74,744400.0,8.8362,8.8608,8.7952,8.8034,744400.0
2009-12-22 13:30:00,10.74,10.75,10.71,10.72,662800.0,8.8034,8.8116,8.7788,8.787,662800.0
2009-12-22 14:00:00,10.72,10.75,10.71,10.71,787600.0,8.787,8.8116,8.7788,8.7788,787600.0
2009-12-22 14:30:00,10.71,10.73,10.69,10.71,632400.0,8.7788,8.7952,8.7624,8.7788,632400.0
2009-12-22 15:00:00,10.71,10.71,10.68,10.68,988000.0,8.7788,8.7788,8.7542,8.7542,988000.0
2009-12-22 15:30:00,10.68,10.71,10.68,10.71,1809600.0,8.7542,8.7788,8.7542,8.7788,1809600.0
2009-12-23 09:30:00,10.7,10.84,10.7,10.83,616000.0,8.7706,8.8853,8.7706,8.8771,616000.0
2009-12-23 10:00:00,10.83,10.83,10.72,10.75,1222400.0,8.8771,8.8771,8.787,8.8116,1222400.0
2009-12-23 10:30:00,10.75,10.78,10.73,10.74,466400.0,8.8116,8.8362,8.7952,8.8034,466400.0
2009-12-23 11:00:00,10.74,10.77,10.72,10.74,538800.0,8.8034,8.828,8.787,8.8034,538800.0
2009-12-23 11:30:00,10.75,10.75,10.72,10.75,370400.0,8.8116,8.8116,8.787,8.8116,370400.0
2009-12-23 12:00:00,10.75,10.75,10.72,10.74,371600.0,8.8116,8.8116,8.787,8.8034,371600.0
2009-12-23 12:30:00,10.74,10.74,10.65,10.66,689200.0,8.8034,8.8034,8.7296,8.7378,689200.0
2009-12-23 13:00:00,10.66,10.72,10.66,10.71,504000.0,8.7378,8.787,8.7378,8.7788,504000.0
2009-12-23 13:30:00,10.71,10.74,10.69,10.74,376000.0,8.7788,8.8034,8.7624,8.8034,376000.0
2009-12-23 14:00:00,10.74,10.74,10.71,10.73,355600.0,8.8034,8.8034,8.7788,8.7952,355600.0
2009-12-23 14:30:00,10.73,10.74,10.69,10.69,585600.0,8.7952,8.8034,8.7624,8.7624,585600.0
2009-12-23 15:00:00,10.69,10.72,10.69,10.7,508000.0,8.7624,8.787,8.7624,8.7706,508000.0
2009-12-23 15:30:00,10.7,10.73,10.69,10.72,933200.0,8.7706,8.7952,8.7624,8.787,933200.0
2009-12-24 09:30:00,10.71,10.79,10.65,10.76,185600.0,8.7788,8.8444,8.7296,8.8198,185600.0
2009-12-24 10:00:00,10.76,10.77,10.69,10.73,232400.0,8.8198,8.828,8.7624,8.7952,232400.0
2009-12-24 10:30:00,10.73,10.73,10.68,10.69,259600.0,8.7952,8.7952,8.7542,8.7624,259600.0
2009-12-24 11:00:00,10.69,10.69,10.67,10.69,179200.0,8.7624,8.7624,8.746,8.7624,179200.0
2009-12-24 11:30:00,10.69,10.7,10.66,10.68,182800.0,8.7624,8.7706,8.7378,8.7542,182800.0
2009-12-24 12:00:00,10.68,10.69,10.62,10.62,464800.0,8.7542,8.7624,8.705,8.705,464800.0
2009-12-24 12:30:00,10.62,10.63,10.6,10.63,713200.0,8.705,8.7132,8.6886,8.7132,713200.0
2009-12-28 09:30:00,10.63,10.74,10.63,10.71,657200.0,8.7132,8.8034,8.7132,8.7788,657200.0
2009-12-28 10:00:00,10.71,10.73,10.69,10.71,494000.0,8.7788,8.7952,8.7624,8.7788,494000.0
2009-12-28 10:30:00,10.71,10.72,10.68,10.7,472800.0,8.7788,8.787,8.7542,8.7706,472800.0
2009-12-28 11:00:00,10.7,10.74,10.7,10.74,465200.0,8.7706,8.8034,8.7706,8.8034,465200.0
2009-12-28 11:30:00,10.74,10.74,10.71,10.71,289200.0,8.8034,8.8034,8.7788,8.7788,289200.0
2009-12-28 12:00:00,10.71,10.71,10.69,10.71,357200.0,8.7788,8.7788,8.7624,8.7788,357200.0
2009-12-28 12:30:00,10.71,10.72,10.66,10.68,561600.0,8.7788,8.787,8.7378,8.7542,561600.0
2009-12-28 13:00:00,10.68,10.71,10.68,10.7,544800.0,8.7542,8.7788,8.7542,8.7706,544800.0
2009-12-28 13:30:00,10.7,10.7,10.68,10.69,682000.0,8.7706,8.7706,8.7542,8.7624,682000.0
2009-12-28 14:00:00,10.69,10.69,10.63,10.64,954400.0,8.7624,8.7624,8.7132,8.7214,954400.0
2009-12-28 14:30:00,10.64,10.68,10.63,10.68,588800.0,8.7214,8.7542,8.7132,8.7542,588800.0
2009-12-28 15:00:00,10.68,10.68,10.64,10.65,490400.0,8.7542,8.7542,8.7214,8.7296,490400.0
2009-12-28 15:30:00,10.65,10.72,10.65,10.71,945600.0,8.7296,8.787,8.7296,8.7788,945600.0
2009-12-29 09:30:00,10.75,10.79,10.71,10.79,374800.0,8.8116,8.8444,8.7788,8.8444,374800.0
2009-12-29 10:00:00,10.79,10.85,10.79,10.83,476000.0,8.8444,8.8935,8.8444,8.8771,476000.0
2009-12-29 10:30:00,10.83,10.83,10.79,10.79,402400.0,8.8771,8.8771,8.8444,8.8444,402400.0
2009-12-29 11:00:00,10.79,10.79,10.74,10.74,388000.0,8.8444,8.8444,8.8034,8.8034,388000.0
2009-12-29 11:30:00,10.74,10.79,10.74,10.78,399600.0,8.8034,8.8444,8.8034,8.8362,399600.0
2009-12-29 12:00:00,10.78,10.81,10.77,10.81,399200.0,8.8362,8.8608,8.828,8.8608,399200.0
2009-12-29 12:30:00,10.81,10.82,10.8,10.8,440000.0,8.8608,8.8689,8.8526,8.8526,440000.0
2009-12-29 13:00:00,10.8,10.82,10.8,10.81,324000.0,8.8526,8.8689,8.8526,8.8608,324000.0
2009-12-29 13:30:00,10.81,10.81,10.8,10.81,370400.0,8.8608,8.8608,8.8526,8.8608,370400.0
2009-12-29 14:00:00,10.81,10.82,10.81,10.82,426800.0,8.8608,8.8689,8.8608,8.8689,426800.0
2009-12-29 14:30:00,10.82,10.83,10.81,10.82,572400.0,8.8689,8.8771,8.8608,8.8689,572400.0
2009-12-29 15:00:00,10.83,10.88,10.82,10.88,943200.0,8.8771,8.9181,8.8689,8.9181,943200.0
2009-12-29 15:30:00,10.88,10.89,10.86,10.87,1376000.0,8.9181,8.9263,8.9017,8.9099,1376000.0
2009-12-30 09:30:00,10.81,10.9,10.77,10.82,298400.0,8.8608,8.9345,8.828,8.8689,298400.0
2009-12-30 10:00:00,10.83,10.85,10.8,10.83,258000.0,8.8771,8.8935,8.8526,8.8771,258000.0
2009-12-30 10:30:00,10.84,10.84,10.8,10.83,232800.0,8.8853,8.8853,8.8526,8.8771,232800.0
2009-12-30 11:00:00,10.83,10.83,10.8,10.83,233200.0,8.8771,8.8771,8.8526,8.8771,233200.0
2009-12-30 11:30:00,10.83,10.83,10.79,10.81,298000.0,8.8771,8.8771,8.8444,8.8608,298000.0
2009-12-30 12:00:00,10.81,10.82,10.78,10.82,384000.0,8.8608,8.8689,8.8362,8.8689,384000.0
2009-12-30 12:30:00,10.82,10.83,10.78,10.83,528000.0,8.8689,8.8771,8.8362,8.8771,528000.0
2009-12-30 13:00:00,10.83,10.84,10.81,10.81,302800.0,8.8771,8.8853,8.8608,8.8608,302800.0
2009-12-30 13:30:00,10.81,10.82,10.8,10.82,267600.0,8.8608,8.8689,8.8526,8.8689,267600.0
2009-12-30 14:00:00,10.82,10.83,10.81,10.83,358000.0,8.8689,8.8771,8.8608,8.8771,358000.0
2009-12-30 14:30:00,10.83,10.85,10.82,10.84,421600.0,8.8771,8.8935,8.8689,8.8853,421600.0
2009-12-30 15:00:00,10.84,10.84,10.81,10.81,423200.0,8.8853,8.8853,8.8608,8.8608,423200.0
2009-12-30 15:30:00,10.81,10.84,10.81,10.84,797200.0,8.8608,8.8853,8.8608,8.8853,797200.0
2009-12-31 09:30:00,10.83,10.9,10.79,10.87,331600.0,8.8771,8.9345,8.8444,8.9099,331600.0
2009-12-31 10:00:00,10.87,10.88,10.83,10.85,189600.0,8.9099,8.9181,8.8771,8.8935,189600.0
2009-12-31 10:30:00,10.85,10.86,10.84,10.86,127600.0,8.8935,8.9017,8.8853,8.9017,127600.0
2009-12-31 11:00:00,10.86,10.86,10.8,10.8,119600.0,8.9017,8.9017,8.8526,8.8526,119600.0
2009-12-31 11:30:00,10.8,10.8,10.77,10.77,160400.0,8.8526,8.8526,8.828,8.828,160400.0
2009-12-31 12:00:00,10.77,10.78,10.77,10.77,119200.0,8.828,8.8362,8.828,8.828,119200.0
2009-12-31 12:30:00,10.77,10.8,10.77,10.79,163200.0,8.828,8.8526,8.828,8.8444,163200.0
2009-12-31 13:00:00,10.79,10.79,10.77,10.78,131200.0,8.8444,8.8444,8.828,8.8362,131200.0
2009-12-31 13:30:00,10.78,10.79,10.78,10.79,119600.0,8.8362,8.8444,8.8362,8.8444,119600.0
2009-12-31 14:00:00,10.79,10.79,10.78,10.79,309200.0,8.8444,8.8444,8.8362,8.8444,309200.0
2009-12-31 14:30:00,10.79,10.8,10.79,10.79,218800.0,8.8444,8.8526,8.8444,8.8444,218800.0
2009-12-31 15:00:00,10.79,10.79,10.75,10.75,384000.0,8.8444,8.8444,8.8116,8.8116,384000.0
2009-12-31 15:30:00,10.75,10.76,10.68,10.68,1392800.0,8.8116,8.8198,8.7542,8.7542,1392800.0
2010-01-04 09:30:00,10.69,10.73,10.58,10.71,2143600.0,8.7624,8.7952,8.6722,8.7788,2143600.0
2010-01-04 10:00:00,10.71,10.72,10.68,10.72,866800.0,8.7788,8.787,8.7542,8.787,866800.0
2010-01-04 10:30:00,10.72,10.72,10.59,10.59,846400.0,8.787,8.787,8.6804,8.6804,846400.0
2010-01-04 11:00:00,10.59,10.66,10.58,10.66,678400.0,8.6804,8.7378,8.6722,8.7378,678400.0
2010-01-04 11:30:00,10.66,10.69,10.65,10.66,478800.0,8.7378,8.7624,8.7296,8.7378,478800.0
2010-01-04 12:00:00,10.66,10.7,10.66,10.7,1374000.0,8.7378,8.7706,8.7378,8.7706,1374000.0
2010-01-04 12:30:00,10.7,10.71,10.69,10.71,502400.0,8.7706,8.7788,8.7624,8.7788,502400.0
2010-01-04 13:00:00,10.71,10.72,10.69,10.69,639200.0,8.7788,8.787,8.7624,8.7624,639200.0
2010-01-04 13:30:00,10.69,10.69,10.66,10.68,1556800.0,8.7624,8.7624,8.7378,8.7542,1556800.0
2010-01-04 14:00:00,10.68,10.68,10.65,10.68,946800.0,8.7542,8.7542,8.7296,8.7542,946800.0
2010-01-04 14:30:00,10.68,10.7,10.67,10.69,920800.0,8.7542,8.7706,8.746,8.7624,920800.0
2010-01-04 15:00:00,10.69,10.69,10.67,10.68,1123200.0,8.7624,8.7624,8.746,8.7542,1123200.0
2010-01-04 15:30:00,10.68,10.7,10.67,10.67,2198000.0,8.7542,8.7706,8.746,8.746,2198000.0
2010-01-05 09:30:00,10.8,10.8,10.65,10.67,682400.0,8.8526,8.8526,8.7296,8.746,682400.0
2010-01-05 10:00:00,10.67,10.78,10.66,10.77,1072000.0,8.746,8.8362,8.7378,8.828,1072000.0
2010-01-05 10:30:00,10.77,10.8,10.76,10.8,700400.0,8.828,8.8526,8.8198,8.8526,700400.0
2010-01-05 11:00:00,10.8,10.8,10.76,10.79,550000.0,8.8526,8.8526,8.8198,8.8444,550000.0
2010-01-05 11:30:00,10.79,10.79,10.76,10.79,396800.0,8.8444,8.8444,8.8198,8.8444,396800.0
2010-01-05 12:00:00,10.78,10.81,10.78,10.78,449200.0,8.8362,8.8608,8.8362,8.8362,449200.0
2010-01-05 12:30:00,10.79,10.82,10.78,10.82,332800.0,8.8444,8.8689,8.8362,8.8689,332800.0
2010-01-05 13:00:00,10.82,10.82,10.8,10.81,625600.0,8.8689,8.8689,8.8526,8.8608,625600.0
2010-01-05 13:30:00,10.81,10.84,10.81,10.82,430800.0,8.8608,8.8853,8.8608,8.8689,430800.0
2010-01-05 14:00:00,10.82,10.83,10.8,10.81,484800.0,8.8689,8.8771,8.8526,8.8608,484800.0
2010-01-05 14:30:00,10.81,10.83,10.8,10.8,446800.0,8.8608,8.8771,8.8526,8.8526,446800.0
2010-01-05 15:00:00,10.8,10.84,10.8,10.84,654000.0,8.8526,8.8853,8.8526,8.8853,654000.0
2010-01-05 15:30:00,10.84,10.88,10.84,10.87,1717200.0,8.8853,8.9181,8.8853,8.9099,1717200.0
2010-01-06 09:30:00,10.81,10.92,10.79,10.89,874800.0,8.8608,8.9509,8.8444,8.9263,874800.0
2010-01-06 10:00:00,10.89,10.96,10.88,10.94,862800.0,8.9263,8.9837,8.9181,8.9673,862800.0
2010-01-06 10:30:00,10.94,10.95,10.93,10.94,588800.0,8.9673,8.9755,8.9591,8.9673,588800.0
2010-01-06 11:00:00,10.94,10.94,10.9,10.9,426800.0,8.9673,8.9673,8.9345,8.9345,426800.0
2010-01-06 11:30:00,10.9,10.94,10.9,10.92,488800.0,8.9345,8.9673,8.9345,8.9509,488800.0
2010-01-06 12:00:00,10.92,10.92,10.86,10.86,492000.0,8.9509,8.9509,8.9017,8.9017,492000.0
2010-01-06 12:30:00,10.86,10.91,10.86,10.9,486400.0,8.9017,8.9427,8.9017,8.9345,486400.0
2010-01-06 13:00:00,10.9,10.92,10.88,10.89,619200.0,8.9345,8.9509,8.9181,8.9263,619200.0
2010-01-06 13:30:00,10.88,10.89,10.86,10.88,836800.0,8.9181,8.9263,8.9017,8.9181,836800.0
2010-01-06 14:00:00,10.88,10.95,10.88,10.95,1381600.0,8.9181,8.9755,8.9181,8.9755,1381600.0
2010-01-06 14:30:00,10.95,11.01,10.95,10.95,1109200.0,8.9755,9.0247,8.9755,8.9755,1109200.0
2010-01-06 15:00:00,10.95,10.98,10.93,10.97,1024400.0,8.9755,9.0001,8.9591,8.9919,1024400.0
2010-01-06 15:30:00,10.97,11.04,10.97,11.04,2830800.0,8.9919,9.0493,8.9919,9.0493,2830800.0
2010-01-07 09:30:00,11.42,11.61,11.39,11.45,5590400.0,9.3608,9.5165,9.3362,9.3853,5590400.0
2010-01-07 10:00:00,11.45,11.6,11.44,11.56,2518800.0,9.3853,9.5083,9.3772,9.4755,2518800.0
2010-01-07 10:30:00,11.56,11.59,11.52,11.52,1560000.0,9.4755,9.5001,9.4427,9.4427,1560000.0
2010-01-07 11:00:00,11.52,11.6,11.5,11.55,1609200.0,9.4427,9.5083,9.4263,9.4673,1609200.0
2010-01-07 11:30:00,11.55,11.58,11.51,11.52,1189600.0,9.4673,9.4919,9.4345,9.4427,1189600.0
2010-01-07 12:00:00,11.52,11.54,11.51,11.52,1006400.0,9.4427,9.4591,9.4345,9.4427,1006400.0
2010-01-07 12:30:00,11.51,11.52,11.45,11.45,1056400.0,9.4345,9.4427,9.3853,9.3853,1056400.0
2010-01-07 13:00:00,11.45,11.47,11.45,11.47,840000.0,9.3853,9.4017,9.3853,9.4017,840000.0
2010-01-07 13:30:00,11.46,11.51,11.46,11.5,1156000.0,9.3935,9.4345,9.3935,9.4263,1156000.0
2010-01-07 14:00:00,11.49,11.53,11.47,11.48,1202400.0,9.4181,9.4509,9.4017,9.4099,1202400.0
2010-01-07 14:30:00,11.48,11.53,11.48,11.51,1154800.0,9.4099,9.4509,9.4099,9.4345,1154800.0
2010-01-07 15:00:00,11.52,11.56,11.5,11.55,1178400.0,9.4427,9.4755,9.4263,9.4673,1178400.0
2010-01-07 15:30:00,11.55,11.55,11.47,11.49,2932000.0,9.4673,9.4673,9.4017,9.4181,2932000.0
2010-01-08 09:30:00,11.26,11.34,11.23,11.28,2689200.0,9.2296,9.2952,9.205,9.246,2689200.0
2010-01-08 10:00:00,11.28,11.31,11.26,11.28,1296400.0,9.246,9.2706,9.2296,9.246,1296400.0
2010-01-08 10:30:00,11.29,11.29,11.25,11.27,1024400.0,9.2542,9.2542,9.2214,9.2378,1024400.0
2010-01-08 11:00:00,11.27,11.29,11.27,11.28,911200.0,9.2378,9.2542,9.2378,9.246,911200.0
2010-01-08 11:30:00,11.28,11.29,11.27,11.29,924000.0,9.246,9.2542,9.2378,9.2542,924000.0
2010-01-08 12:00:00,11.29,11.29,11.28,11.28,645600.0,9.2542,9.2542,9.246,9.246,645600.0
2010-01-08 12:30:00,11.28,11.3,11.28,11.28,514400.0,9.246,9.2624,9.246,9.246,514400.0
2010-01-08 13:00:00,11.29,11.29,11.28,11.29,483200.0,9.2542,9.2542,9.246,9.2542,483200.0
2010-01-08 13:30:00,11.29,11.31,11.26,11.26,704000.0,9.2542,9.2706,9.2296,9.2296,704000.0
2010-01-08 14:00:00,11.26,11.27,11.24,11.25,921200.0,9.2296,9.2378,9.2132,9.2214,921200.0
2010-01-08 14:30:00,11.25,11.25,11.21,11.22,1038800.0,9.2214,9.2214,9.1886,9.1968,1038800.0
2010-01-08 15:00:00,11.21,11.26,11.2,11.26,1934000.0,9.1886,9.2296,9.1804,9.2296,1934000.0
2010-01-08 15:30:00,11.25,11.29,11.24,11.26,2065600.0,9.2214,9.2542,9.2132,9.2296,2065600.0
2010-01-11 09:30:00,11.3,11.34,11.23,11.28,885200.0,9.2624,9.2952,9.205,9.246,885200.0
2010-01-11 10:00:00,11.28,11.3,11.24,11.25,611600.0,9.246,9.2624,9.2132,9.2214,611600.0
2010-01-11 10:30:00,11.25,11.26,11.19,11.2,1475200.0,9.2214,9.2296,9.1722,9.1804,1475200.0
2010-01-11 11:00:00,11.2,11.22,11.15,11.15,1414800.0,9.1804,9.1968,9.1394,9.1394,1414800.0
2010-01-11 11:30:00,11.15,11.19,11.13,11.19,445200.0,9.1394,9.1722,9.1231,9.1722,445200.0
2010-01-11 12:00:00,11.19,11.22,11.17,11.17,248000.0,9.1722,9.1968,9.1558,9.1558,248000.0
2010-01-11 12:30:00,11.17,11.18,11.16,11.17,284000.0,9.1558,9.164,9.1476,9.1558,284000.0
2010-01-11 13:00:00,11.17,11.22,11.16,11.22,428400.0,9.1558,9.1968,9.1476,9.1968,428400.0
2010-01-11 13:30:00,11.23,11.25,11.22,11.24,521200.0,9.205,9.2214,9.1968,9.2132,521200.0
2010-01-11 14:00:00,11.24,11.28,11.24,11.28,406800.0,9.2132,9.246,9.2132,9.246,406800.0
2010-01-11 14:30:00,11.27,11.29,11.26,11.28,774800.0,9.2378,9.2542,9.2296,9.246,774800.0
2010-01-11 15:00:00,11.28,11.32,11.28,11.32,706800.0,9.246,9.2788,9.246,9.2788,706800.0
2010-01-11 15:30:00,11.32,11.33,11.32,11.32,1233600.0,9.2788,9.287,9.2788,9.2788,1233600.0
2010-01-12 09:30:00,11.29,11.35,11.26,11.29,722400.0,9.2542,9.3034,9.2296,9.2542,722400.0
2010-01-12 10:00:00,11.29,11.32,11.28,11.3,704400.0,9.2542,9.2788,9.246,9.2624,704400.0
2010-01-12 10:30:00,11.3,11.32,11.29,11.29,878800.0,9.2624,9.2788,9.2542,9.2542,878800.0
2010-01-12 11:00:00,11.29,11.3,11.28,11.29,494800.0,9.2542,9.2624,9.246,9.2542,494800.0
2010-01-12 11:30:00,11.29,11.31,11.28,11.31,457600.0,9.2542,9.2706,9.246,9.2706,457600.0
2010-01-12 12:00:00,11.31,11.35,11.3,11.31,447200.0,9.2706,9.3034,9.2624,9.2706,447200.0
2010-01-12 12:30:00,11.31,11.31,11.29,11.3,732000.0,9.2706,9.2706,9.2542,9.2624,732000.0
2010-01-12 13:00:00,11.3,11.31,11.29,11.31,577200.0,9.2624,9.2706,9.2542,9.2706,577200.0
2010-01-12 13:30:00,11.31,11.34,11.31,11.33,728000.0,9.2706,9.2952,9.2706,9.287,728000.0
2010-01-12 14:00:00,11.33,11.34,11.31,11.33,627600.0,9.287,9.2952,9.2706,9.287,627600.0
2010-01-12 14:30:00,11.33,11.37,11.31,11.37,411600.0,9.287,9.3198,9.2706,9.3198,411600.0
2010-01-12 15:00:00,11.37,11.37,11.33,11.36,555200.0,9.3198,9.3198,9.287,9.3116,555200.0
2010-01-12 15:30:00,11.36,11.38,11.33,11.37,1532000.0,9.3116,9.328,9.287,9.3198,1532000.0
2010-01-13 09:30:00,11.42,11.45,11.39,11.41,635600.0,9.3608,9.3853,9.3362,9.3526,635600.0
2010-01-13 10:00:00,11.42,11.44,11.38,11.41,784000.0,9.3608,9.3772,9.328,9.3526,784000.0
2010-01-13 10:30:00,11.4,11.43,11.4,11.41,579600.0,9.3444,9.369,9.3444,9.3526,579600.0
2010-01-13 11:00:00,11.41,11.44,11.38,11.42,476000.0,9.3526,9.3772,9.328,9.3608,476000.0
2010-01-13 11:30:00,11.42,11.43,11.4,11.41,271600.0,9.3608,9.369,9.3444,9.3526,271600.0
2010-01-13 12:00:00,11.41,11.45,11.41,11.44,292400.0,9.3526,9.3853,9.3526,9.3772,292400.0
2010-01-13 12:30:00,11.44,11.48,11.44,11.44,350800.0,9.3772,9.4099,9.3772,9.3772,350800.0
2010-01-13 13:00:00,11.44,11.47,11.44,11.47,298800.0,9.3772,9.4017,9.3772,9.4017,298800.0
2010-01-13 13:30:00,11.47,11.47,11.45,11.46,548800.0,9.4017,9.4017,9.3853,9.3935,548800.0
2010-01-13 14:00:00,11.46,11.47,11.45,11.46,455200.0,9.3935,9.4017,9.3853,9.3935,455200.0
2010-01-13 14:30:00,11.46,11.48,11.46,11.48,408400.0,9.3935,9.4099,9.3935,9.4099,408400.0
2010-01-13 15:00:00,11.48,11.51,11.47,11.49,794800.0,9.4099,9.4345,9.4017,9.4181,794800.0
2010-01-13 15:30:00,11.49,11.52,11.46,11.48,1480400.0,9.4181,9.4427,9.3935,9.4099,1480400.0
2010-01-14 09:30:00,11.43,11.47,11.4,11.43,333600.0,9.369,9.4017,9.3444,9.369,333600.0
2010-01-14 10:00:00,11.43,11.47,11.42,11.44,515200.0,9.369,9.4017,9.3608,9.3772,515200.0
2010-01-14 10:30:00,11.44,11.44,11.42,11.43,372400.0,9.3772,9.3772,9.3608,9.369,372400.0
2010-01-14 11:00:00,11.43,11.44,11.39,11.43,370400.0,9.369,9.3772,9.3362,9.369,370400.0
2010-01-14 11:30:00,11.43,11.44,11.4,11.41,269200.0,9.369,9.3772,9.3444,9.3526,269200.0
2010-01-14 12:00:00,11.41,11.43,11.41,11.42,445600.0,9.3526,9.369,9.3526,9.3608,445600.0
2010-01-14 12:30:00,11.43,11.43,11.41,11.43,217200.0,9.369,9.369,9.3526,9.369,217200.0
2010-01-14 13:00:00,11.43,11.43,11.4,11.41,813200.0,9.369,9.369,9.3444,9.3526,813200.0
2010-01-14 13:30:00,11.41,11.43,11.39,11.39,389600.0,9.3526,9.369,9.3362,9.3362,389600.0
2010-01-14 14:00:00,11.39,11.4,11.38,11.4,351200.0,9.3362,9.3444,9.328,9.3444,351200.0
2010-01-14 14:30:00,11.4,11.41,11.39,11.4,490800.0,9.3444,9.3526,9.3362,9.3444,490800.0
2010-01-14 15:00:00,11.4,11.44,11.4,11.41,479600.0,9.3444,9.3772,9.3444,9.3526,479600.0
2010-01-14 15:30:00,11.4,11.41,11.4,11.4,567200.0,9.3444,9.3526,9.3444,9.3444,567200.0
2010-01-15 09:30:00,11.45,11.45,11.32,11.36,1166000.0,9.3853,9.3853,9.2788,9.3116,1166000.0
2010-01-15 10:00:00,11.35,11.36,11.3,11.34,441200.0,9.3034,9.3116,9.2624,9.2952,441200.0
2010-01-15 10:30:00,11.34,11.38,11.32,11.38,268800.0,9.2952,9.328,9.2788,9.328,268800.0
2010-01-15 11:00:00,11.38,11.38,11.31,11.31,292800.0,9.328,9.328,9.2706,9.2706,292800.0
2010-01-15 11:30:00,11.31,11.31,11.26,11.27,288400.0,9.2706,9.2706,9.2296,9.2378,288400.0
2010-01-15 12:00:00,11.27,11.29,11.26,11.28,417600.0,9.2378,9.2542,9.2296,9.246,417600.0
2010-01-15 12:30:00,11.28,11.3,11.28,11.29,338400.0,9.246,9.2624,9.246,9.2542,338400.0
2010-01-15 13:00:00,11.29,11.3,11.27,11.28,283600.0,9.2542,9.2624,9.2378,9.246,283600.0
2010-01-15 13:30:00,11.28,11.28,11.24,11.24,371200.0,9.246,9.246,9.2132,9.2132,371200.0
2010-01-15 14:00:00,11.25,11.26,11.23,11.23,460000.0,9.2214,9.2296,9.205,9.205,460000.0
2010-01-15 14:30:00,11.24,11.24,11.2,11.22,362400.0,9.2132,9.2132,9.1804,9.1968,362400.0
2010-01-15 15:00:00,11.22,11.28,11.22,11.26,360000.0,9.1968,9.246,9.1968,9.2296,360000.0
2010-01-15 15:30:00,11.26,11.27,11.22,11.22,793200.0,9.2296,9.2378,9.1968,9.1968,793200.0
2010-01-19 09:30:00,11.24,11.34,11.23,11.31,354800.0,9.2132,9.2952,9.205,9.2706,354800.0
2010-01-19 10:00:00,11.32,11.37,11.31,11.36,267600.0,9.2788,9.3198,9.2706,9.3116,267600.0
2010-01-19 10:30:00,11.36,11.37,11.34,11.36,240800.0,9.3116,9.3198,9.2952,9.3116,240800.0
2010-01-19 11:00:00,11.36,11.38,11.32,11.33,189600.0,9.3116,9.328,9.2788,9.287,189600.0
2010-01-19 11:30:00,11.33,11.34,11.31,11.33,170400.0,9.287,9.2952,9.2706,9.287,170400.0
2010-01-19 12:00:00,11.33,11.36,11.33,11.34,299200.0,9.287,9.3116,9.287,9.2952,299200.0
2010-01-19 12:30:00,11.34,11.35,11.33,11.33,224800.0,9.2952,9.3034,9.287,9.287,224800.0
2010-01-19 13:00:00,11.33,11.37,11.33,11.37,270000.0,9.287,9.3198,9.287,9.3198,270000.0
2010-01-19 13:30:00,11.37,11.38,11.37,11.38,330800.0,9.3198,9.328,9.3198,9.328,330800.0
2010-01-19 14:00:00,11.38,11.39,11.37,11.38,298800.0,9.328,9.3362,9.3198,9.328,298800.0
2010-01-19 14:30:00,11.38,11.38,11.36,11.38,404400.0,9.328,9.328,9.3116,9.328,404400.0
2010-01-19 15:00:00,11.38,11.4,11.37,11.39,507200.0,9.328,9.3444,9.3198,9.3362,507200.0
2010-01-19 15:30:00,11.39,11.47,11.39,11.45,2317600.0,9.3362,9.4017,9.3362,9.3853,2317600.0
2010-01-20 09:30:00,11.39,11.42,11.21,11.39,629200.0,9.3362,9.3608,9.1886,9.3362,629200.0
2010-01-20 10:00:00,11.38,11.39,11.32,11.32,578000.0,9.328,9.3362,9.2788,9.2788,578000.0
2010-01-20 10:30:00,11.32,11.35,11.28,11.29,372400.0,9.2788,9.3034,9.246,9.2542,372400.0
2010-01-20 11:00:00,11.29,11.29,11.23,11.29,432000.0,9.2542,9.2542,9.205,9.2542,432000.0
2010-01-20 11:30:00,11.29,11.3,11.27,11.28,191200.0,9.2542,9.2624,9.2378,9.246,191200.0
2010-01-20 12:00:00,11.28,11.3,11.27,11.3,182000.0,9.246,9.2624,9.2378,9.2624,182000.0
2010-01-20 12:30:00,11.3,11.32,11.29,11.31,262000.0,9.2624,9.2788,9.2542,9.2706,262000.0
2010-01-20 13:00:00,11.31,11.31,11.27,11.29,185200.0,9.2706,9.2706,9.2378,9.2542,185200.0
2010-01-20 13:30:00,11.29,11.33,11.29,11.32,228800.0,9.2542,9.287,9.2542,9.2788,228800.0
2010-01-20 14:00:00,11.32,11.32,11.29,11.3,270800.0,9.2788,9.2788,9.2542,9.2624,270800.0
2010-01-20 14:30:00,11.3,11.33,11.29,11.31,376400.0,9.2624,9.287,9.2542,9.2706,376400.0
2010-01-20 15:00:00,11.31,11.31,11.29,11.31,362800.0,9.2706,9.2706,9.2542,9.2706,362800.0
2010-01-20 15:30:00,11.31,11.33,11.31,11.32,631200.0,9.2706,9.287,9.2706,9.2788,631200.0
2010-01-21 09:30:00,11.41,11.41,11.28,11.34,371600.0,9.3526,9.3526,9.246,9.2952,371600.0
2010-01-21 10:00:00,11.33,11.39,11.24,11.24,694000.0,9.287,9.3362,9.2132,9.2132,694000.0
2010-01-21 10:30:00,11.24,11.27,11.21,11.25,618000.0,9.2132,9.2378,9.1886,9.2214,618000.0
2010-01-21 11:00:00,11.25,11.25,11.19,11.21,409200.0,9.2214,9.2214,9.1722,9.1886,409200.0
2010-01-21 11:30:00,11.21,11.22,11.15,11.18,622800.0,9.1886,9.1968,9.1394,9.164,622800.0
2010-01-21 12:00:00,11.19,11.21,11.13,11.13,379600.0,9.1722,9.1886,9.1231,9.1231,379600.0
2010-01-21 12:30:00,11.13,11.15,11.1,11.11,349600.0,9.1231,9.1394,9.0985,9.1067,349600.0
2010-01-21 13:00:00,11.12,11.14,11.1,11.11,773600.0,9.1149,9.1312,9.0985,9.1067,773600.0
2010-01-21 13:30:00,11.12,11.14,11.11,11.13,434400.0,9.1149,9.1312,9.1067,9.1231,434400.0
2010-01-21 14:00:00,11.13,11.17,11.11,11.17,533600.0,9.1231,9.1558,9.1067,9.1558,533600.0
2010-01-21 14:30:00,11.17,11.17,11.13,11.15,518000.0,9.1558,9.1558,9.1231,9.1394,518000.0
2010-01-21 15:00:00,11.15,11.16,11.09,11.1,723600.0,9.1394,9.1476,9.0903,9.0985,723600.0
2010-01-21 15:30:00,11.1,11.13,11.09,11.1,1406800.0,9.0985,9.1231,9.0903,9.0985,1406800.0
2010-01-22 09:30:00,11.04,11.21,11.04,11.09,774800.0,9.0493,9.1886,9.0493,9.0903,774800.0
2010-01-22 10:00:00,11.1,11.1,10.96,11.05,596400.0,9.0985,9.0985,8.9837,9.0575,596400.0
2010-01-22 10:30:00,11.04,11.06,11.01,11.06,387600.0,9.0493,9.0657,9.0247,9.0657,387600.0
2010-01-22 11:00:00,11.06,11.08,11.03,11.06,294000.0,9.0657,9.0821,9.0411,9.0657,294000.0
2010-01-22 11:30:00,11.06,11.07,11.03,11.04,417200.0,9.0657,9.0739,9.0411,9.0493,417200.0
2010-01-22 12:00:00,11.05,11.06,11.01,11.05,213200.0,9.0575,9.0657,9.0247,9.0575,213200.0
2010-01-22 12:30:00,11.06,11.06,11.03,11.03,191200.0,9.0657,9.0657,9.0411,9.0411,191200.0
2010-01-22 13:00:00,11.03,11.03,11.0,11.01,363200.0,9.0411,9.0411,9.0165,9.0247,363200.0
2010-01-22 13:30:00,11.01,11.02,10.96,10.97,377600.0,9.0247,9.0329,8.9837,8.9919,377600.0
2010-01-22 14:00:00,10.97,11.0,10.95,10.99,1565600.0,8.9919,9.0165,8.9755,9.0083,1565600.0
2010-01-22 14:30:00,10.98,11.03,10.98,11.02,834000.0,9.0001,9.0411,9.0001,9.0329,834000.0
2010-01-22 15:00:00,11.01,11.03,10.97,10.99,1228800.0,9.0247,9.0411,8.9919,9.0083,1228800.0
2010-01-22 15:30:00,10.99,11.0,10.95,10.96,1162000.0,9.0083,9.0165,8.9755,8.9837,1162000.0
2010-01-25 09:30:00,11.04,11.09,11.0,11.06,722800.0,9.0493,9.0903,9.0165,9.0657,722800.0
2010-01-25 10:00:00,11.06,11.11,11.01,11.08,751200.0,9.0657,9.1067,9.0247,9.0821,751200.0
2010-01-25 10:30:00,11.09,11.1,11.05,11.09,464800.0,9.0903,9.0985,9.0575,9.0903,464800.0
2010-01-25 11:00:00,11.09,11.11,11.05,11.06,1074400.0,9.0903,9.1067,9.0575,9.0657,1074400.0
2010-01-25 11:30:00,11.06,11.12,11.06,11.1,972000.0,9.0657,9.1149,9.0657,9.0985,972000.0
2010-01-25 12:00:00,11.1,11.13,11.08,11.08,572000.0,9.0985,9.1231,9.0821,9.0821,572000.0
2010-01-25 12:30:00,11.08,11.13,11.08,11.12,506800.0,9.0821,9.1231,9.0821,9.1149,506800.0
2010-01-25 13:00:00,11.12,11.14,11.11,11.13,524000.0,9.1149,9.1312,9.1067,9.1231,524000.0
2010-01-25 13:30:00,11.13,11.13,11.09,11.09,614400.0,9.1231,9.1231,9.0903,9.0903,614400.0
2010-01-25 14:00:00,11.09,11.1,11.08,11.08,954800.0,9.0903,9.0985,9.0821,9.0821,954800.0
2010-01-25 14:30:00,11.08,11.12,11.06,11.12,696000.0,9.0821,9.1149,9.0657,9.1149,696000.0
2010-01-25 15:00:00,11.12,11.13,11.1,11.11,905200.0,9.1149,9.1231,9.0985,9.1067,905200.0
2010-01-25 15:30:00,11.11,11.13,11.08,11.1,898000.0,9.1067,9.1231,9.0821,9.0985,898000.0
2010-01-26 09:30:00,11.05,11.21,11.01,11.15,649600.0,9.0575,9.1886,9.0247,9.1394,649600.0
2010-01-26 10:00:00,11.15,11.3,11.15,11.25,785600.0,9.1394,9.2624,9.1394,9.2214,785600.0
2010-01-26 10:30:00,11.24,11.25,11.22,11.24,563200.0,9.2132,9.2214,9.1968,9.2132,563200.0
2010-01-26 11:00:00,11.24,11.25,11.22,11.23,452000.0,9.2132,9.2214,9.1968,9.205,452000.0
2010-01-26 11:30:00,11.23,11.3,11.23,11.27,428800.0,9.205,9.2624,9.205,9.2378,428800.0
2010-01-26 12:00:00,11.28,11.29,11.26,11.26,520800.0,9.246,9.2542,9.2296,9.2296,520800.0
2010-01-26 12:30:00,11.26,11.28,11.26,11.28,367600.0,9.2296,9.246,9.2296,9.246,367600.0
2010-01-26 13:00:00,11.28,11.29,11.26,11.27,484400.0,9.246,9.2542,9.2296,9.2378,484400.0
2010-01-26 13:30:00,11.27,11.31,11.27,11.31,394800.0,9.2378,9.2706,9.2378,9.2706,394800.0
2010-01-26 14:00:00,11.31,11.31,11.29,11.29,472400.0,9.2706,9.2706,9.2542,9.2542,472400.0
2010-01-26 14:30:00,11.29,11.32,11.29,11.31,910800.0,9.2542,9.2788,9.2542,9.2706,910800.0
2010-01-26 15:00:00,11.31,11.35,11.31,11.35,1459200.0,9.2706,9.3034,9.2706,9.3034,1459200.0
2010-01-26 15:30:00,11.35,11.35,11.3,11.31,2309200.0,9.3034,9.3034,9.2624,9.2706,2309200.0
2010-01-27 09:30:00,11.37,11.44,11.21,11.3,761200.0,9.3198,9.3772,9.1886,9.2624,761200.0
2010-01-27 10:00:00,11.3,11.34,11.27,11.31,653600.0,9.2624,9.2952,9.2378,9.2706,653600.0
2010-01-27 10:30:00,11.32,11.37,11.29,11.36,770000.0,9.2788,9.3198,9.2542,9.3116,770000.0
2010-01-27 11:00:00,11.36,11.38,11.35,11.36,557200.0,9.3116,9.328,9.3034,9.3116,557200.0
2010-01-27 11:30:00,11.36,11.37,11.34,11.35,586400.0,9.3116,9.3198,9.2952,9.3034,586400.0
2010-01-27 12:00:00,11.35,11.38,11.34,11.38,742000.0,9.3034,9.328,9.2952,9.328,742000.0
2010-01-27 12:30:00,11.38,11.38,11.37,11.37,778800.0,9.328,9.328,9.3198,9.3198,778800.0
2010-01-27 13:00:00,11.38,11.38,11.34,11.37,926800.0,9.328,9.328,9.2952,9.3198,926800.0
2010-01-27 13:30:00,11.37,11.4,11.37,11.39,523200.0,9.3198,9.3444,9.3198,9.3362,523200.0
2010-01-27 14:00:00,11.39,11.4,11.35,11.39,1010000.0,9.3362,9.3444,9.3034,9.3362,1010000.0
2010-01-27 14:30:00,11.39,11.46,11.38,11.43,781200.0,9.3362,9.3935,9.328,9.369,781200.0
2010-01-27 15:00:00,11.43,11.49,11.38,11.48,1118000.0,9.369,9.4181,9.328,9.4099,1118000.0
2010-01-27 15:30:00,11.48,11.52,11.48,11.51,2595600.0,9.4099,9.4427,9.4099,9.4345,2595600.0
2010-01-28 09:30:00,11.53,11.54,11.42,11.49,707200.0,9.4509,9.4591,9.3608,9.4181,707200.0
2010-01-28 10:00:00,11.49,11.49,11.44,11.46,1428800.0,9.4181,9.4181,9.3772,9.3935,1428800.0
2010-01-28 10:30:00,11.46,11.51,11.43,11.44,972000.0,9.3935,9.4345,9.369,9.3772,972000.0
2010-01-28 11:00:00,11.44,11.46,11.38,11.43,752000.0,9.3772,9.3935,9.328,9.369,752000.0
2010-01-28 11:30:00,11.43,11.44,11.37,11.43,870000.0,9.369,9.3772,9.3198,9.369,870000.0
2010-01-28 12:00:00,11.43,11.44,11.38,11.38,406800.0,9.369,9.3772,9.328,9.328,406800.0
2010-01-28 12:30:00,11.38,11.49,11.38,11.49,713600.0,9.328,9.4181,9.328,9.4181,713600.0
2010-01-28 13:00:00,11.49,11.49,11.45,11.48,707600.0,9.4181,9.4181,9.3853,9.4099,707600.0
2010-01-28 13:30:00,11.48,11.48,11.43,11.43,386400.0,9.4099,9.4099,9.369,9.369,386400.0
2010-01-28 14:00:00,11.42,11.44,11.4,11.43,790000.0,9.3608,9.3772,9.3444,9.369,790000.0
2010-01-28 14:30:00,11.43,11.51,11.41,11.49,1200800.0,9.369,9.4345,9.3526,9.4181,1200800.0
2010-01-28 15:00:00,11.49,11.52,11.47,11.51,1239600.0,9.4181,9.4427,9.4017,9.4345,1239600.0
2010-01-28 15:30:00,11.51,11.54,11.5,11.51,3022000.0,9.4345,9.4591,9.4263,9.4345,3022000.0
2010-01-29 09:30:00,11.51,11.66,11.51,11.63,1382400.0,9.4345,9.5575,9.4345,9.5329,1382400.0
2010-01-29 10:00:00,11.63,11.71,11.62,11.69,1084400.0,9.5329,9.5985,9.5247,9.5821,1084400.0
2010-01-29 10:30:00,11.69,11.71,11.66,11.7,1100800.0,9.5821,9.5985,9.5575,9.5903,1100800.0
2010-01-29 11:00:00,11.7,11.72,11.66,11.69,883200.0,9.5903,9.6067,9.5575,9.5821,883200.0
2010-01-29 11:30:00,11.69,11.7,11.66,11.67,812000.0,9.5821,9.5903,9.5575,9.5657,812000.0
2010-01-29 12:00:00,11.67,11.7,11.65,11.68,749600.0,9.5657,9.5903,9.5493,9.5739,749600.0
2010-01-29 12:30:00,11.68,11.71,11.66,11.7,534800.0,9.5739,9.5985,9.5575,9.5903,534800.0
2010-01-29 13:00:00,11.7,11.73,11.69,11.72,578000.0,9.5903,9.6149,9.5821,9.6067,578000.0
2010-01-29 13:30:00,11.72,11.73,11.64,11.65,788000.0,9.6067,9.6149,9.5411,9.5493,788000.0
2010-01-29 14:00:00,11.66,11.69,11.63,11.65,922400.0,9.5575,9.5821,9.5329,9.5493,922400.0
2010-01-29 14:30:00,11.65,11.65,11.59,11.62,977600.0,9.5493,9.5493,9.5001,9.5247,977600.0
2010-01-29 15:00:00,11.62,11.62,11.52,11.54,1277600.0,9.5247,9.5247,9.4427,9.4591,1277600.0
2010-01-29 15:30:00,11.54,11.55,11.48,11.49,1962400.0,9.4591,9.4673,9.4099,9.4181,1962400.0
2010-02-01 09:30:00,11.57,11.64,11.5,11.61,1338800.0,9.4837,9.5411,9.4263,9.5165,1338800.0
2010-02-01 10:00:00,11.61,11.7,11.61,11.69,1180800.0,9.5165,9.5903,9.5165,9.5821,1180800.0
2010-02-01 10:30:00,11.68,11.7,11.67,11.67,629200.0,9.5739,9.5903,9.5657,9.5657,629200.0
2010-02-01 11:00:00,11.66,11.7,11.65,11.67,467600.0,9.5575,9.5903,9.5493,9.5657,467600.0
2010-02-01 11:30:00,11.66,11.67,11.6,11.6,335200.0,9.5575,9.5657,9.5083,9.5083,335200.0
2010-02-01 12:00:00,11.6,11.61,11.58,11.61,333600.0,9.5083,9.5165,9.4919,9.5165,333600.0
2010-02-01 12:30:00,11.61,11.63,11.61,11.61,270800.0,9.5165,9.5329,9.5165,9.5165,270800.0
2010-02-01 13:00:00,11.61,11.63,11.61,11.62,283600.0,9.5165,9.5329,9.5165,9.5247,283600.0
2010-02-01 13:30:00,11.62,11.62,11.6,11.61,458800.0,9.5247,9.5247,9.5083,9.5165,458800.0
2010-02-01 14:00:00,11.61,11.61,11.59,11.61,425200.0,9.5165,9.5165,9.5001,9.5165,425200.0
2010-02-01 14:30:00,11.61,11.61,11.6,11.61,388800.0,9.5165,9.5165,9.5083,9.5165,388800.0
2010-02-01 15:00:00,11.61,11.62,11.59,11.6,674800.0,9.5165,9.5247,9.5001,9.5083,674800.0
2010-02-01 15:30:00,11.6,11.63,11.59,11.63,1621200.0,9.5083,9.5329,9.5001,9.5329,1621200.0
2010-02-02 09:30:00,11.59,11.7,11.58,11.58,703600.0,9.5001,9.5903,9.4919,9.4919,703600.0
2010-02-02 10:00:00,11.59,11.62,11.56,11.62,1016000.0,9.5001,9.5247,9.4755,9.5247,1016000.0
2010-02-02 10:30:00,11.62,11.63,11.59,11.6,1079200.0,9.5247,9.5329,9.5001,9.5083,1079200.0
2010-02-02 11:00:00,11.6,11.62,11.56,11.62,1150000.0,9.5083,9.5247,9.4755,9.5247,1150000.0
2010-02-02 11:30:00,11.62,11.65,11.6,11.63,498800.0,9.5247,9.5493,9.5083,9.5329,498800.0
2010-02-02 12:00:00,11.63,11.73,11.62,11.73,603600.0,9.5329,9.6149,9.5247,9.6149,603600.0
2010-02-02 12:30:00,11.73,11.75,11.7,11.72,728000.0,9.6149,9.6313,9.5903,9.6067,728000.0
2010-02-02 13:00:00,11.73,11.73,11.67,11.68,594400.0,9.6149,9.6149,9.5657,9.5739,594400.0
2010-02-02 13:30:00,11.68,11.7,11.65,11.66,868000.0,9.5739,9.5903,9.5493,9.5575,868000.0
2010-02-02 14:00:00,11.66,11.67,11.63,11.63,480800.0,9.5575,9.5657,9.5329,9.5329,480800.0
2010-02-02 14:30:00,11.63,11.66,11.62,11.66,623200.0,9.5329,9.5575,9.5247,9.5575,623200.0
2010-02-02 15:00:00,11.66,11.71,11.65,11.7,977200.0,9.5575,9.5985,9.5493,9.5903,977200.0
2010-02-02 15:30:00,11.7,11.71,11.68,11.71,976800.0,9.5903,9.5985,9.5739,9.5985,976800.0
2010-02-03 09:30:00,11.65,11.68,11.61,11.61,833200.0,9.5493,9.5739,9.5165,9.5165,833200.0
2010-02-03 10:00:00,11.61,11.62,11.5,11.51,1044800.0,9.5165,9.5247,9.4263,9.4345,1044800.0
2010-02-03 10:30:00,11.51,11.53,11.5,11.53,539600.0,9.4345,9.4509,9.4263,9.4509,539600.0
2010-02-03 11:00:00,11.53,11.55,11.51,11.53,519200.0,9.4509,9.4673,9.4345,9.4509,519200.0
2010-02-03 11:30:00,11.53,11.54,11.5,11.51,588000.0,9.4509,9.4591,9.4263,9.4345,588000.0
2010-02-03 12:00:00,11.51,11.51,11.5,11.5,961600.0,9.4345,9.4345,9.4263,9.4263,961600.0
2010-02-03 12:30:00,11.5,11.53,11.5,11.5,780800.0,9.4263,9.4509,9.4263,9.4263,780800.0
2010-02-03 13:00:00,11.5,11.52,11.5,11.5,638000.0,9.4263,9.4427,9.4263,9.4263,638000.0
2010-02-03 13:30:00,11.5,11.51,11.46,11.48,1003200.0,9.4263,9.4345,9.3935,9.4099,1003200.0
2010-02-03 14:00:00,11.48,11.51,11.48,11.49,714400.0,9.4099,9.4345,9.4099,9.4181,714400.0
2010-02-03 14:30:00,11.49,11.53,11.48,11.52,733600.0,9.4181,9.4509,9.4099,9.4427,733600.0
2010-02-03 15:00:00,11.52,11.52,11.49,11.5,1500800.0,9.4427,9.4427,9.4181,9.4263,1500800.0
2010-02-03 15:30:00,11.5,11.56,11.5,11.55,1998000.0,9.4263,9.4755,9.4263,9.4673,1998000.0
2010-02-04 09:30:00,11.3,11.52,11.26,11.34,2604400.0,9.2624,9.4427,9.2296,9.2952,2604400.0
2010-02-04 10:00:00,11.35,11.39,11.31,11.33,1432000.0,9.3034,9.3362,9.2706,9.287,1432000.0
2010-02-04 10:30:00,11.34,11.4,11.33,11.39,765200.0,9.2952,9.3444,9.287,9.3362,765200.0
2010-02-04 11:00:00,11.39,11.47,11.39,11.47,717600.0,9.3362,9.4017,9.3362,9.4017,717600.0
2010-02-04 11:30:00,11.47,11.47,11.42,11.47,683600.0,9.4017,9.4017,9.3608,9.4017,683600.0
2010-02-04 12:00:00,11.47,11.5,11.44,11.45,600800.0,9.4017,9.4263,9.3772,9.3853,600800.0
2010-02-04 12:30:00,11.45,11.45,11.39,11.42,619200.0,9.3853,9.3853,9.3362,9.3608,619200.0
2010-02-04 13:00:00,11.42,11.44,11.4,11.43,330000.0,9.3608,9.3772,9.3444,9.369,330000.0
2010-02-04 13:30:00,11.42,11.45,11.38,11.38,736000.0,9.3608,9.3853,9.328,9.328,736000.0
2010-02-04 14:00:00,11.38,11.41,11.38,11.39,450800.0,9.328,9.3526,9.328,9.3362,450800.0
2010-02-04 14:30:00,11.39,11.39,11.36,11.37,352800.0,9.3362,9.3362,9.3116,9.3198,352800.0
2010-02-04 15:00:00,11.37,11.37,11.31,11.32,1078800.0,9.3198,9.3198,9.2706,9.2788,1078800.0
2010-02-04 15:30:00,11.32,11.35,11.3,11.3,1837200.0,9.2788,9.3034,9.2624,9.2624,1837200.0
2010-02-05 09:30:00,11.34,11.5,11.31,11.42,1442400.0,9.2952,9.4263,9.2706,9.3608,1442400.0
2010-02-05 10:00:00,11.42,11.5,11.37,11.49,1264400.0,9.3608,9.4263,9.3198,9.4181,1264400.0
2010-02-05 10:30:00,11.49,11.54,11.45,11.47,1290800.0,9.4181,9.4591,9.3853,9.4017,1290800.0
2010-02-05 11:00:00,11.46,11.54,11.45,11.49,428400.0,9.3935,9.4591,9.3853,9.4181,428400.0
2010-02-05 11:30:00,11.49,11.51,11.44,11.47,713600.0,9.4181,9.4345,9.3772,9.4017,713600.0
2010-02-05 12:00:00,11.47,11.49,11.44,11.49,455600.0,9.4017,9.4181,9.3772,9.4181,455600.0
2010-02-05 12:30:00,11.49,11.49,11.42,11.45,361200.0,9.4181,9.4181,9.3608,9.3853,361200.0
2010-02-05 13:00:00,11.45,11.45,11.37,11.37,341200.0,9.3853,9.3853,9.3198,9.3198,341200.0
2010-02-05 13:30:00,11.37,11.38,11.32,11.33,508800.0,9.3198,9.328,9.2788,9.287,508800.0
2010-02-05 14:00:00,11.33,11.4,11.33,11.39,587600.0,9.287,9.3444,9.287,9.3362,587600.0
2010-02-05 14:30:00,11.39,11.43,11.37,11.41,468800.0,9.3362,9.369,9.3198,9.3526,468800.0
2010-02-05 15:00:00,11.41,11.53,11.4,11.49,1181600.0,9.3526,9.4509,9.3444,9.4181,1181600.0
2010-02-05 15:30:00,11.49,11.52,11.44,11.49,2418400.0,9.4181,9.4427,9.3772,9.4181,2418400.0
2010-02-08 09:30:00,11.43,11.54,11.23,11.31,1066800.0,9.369,9.4591,9.205,9.2706,1066800.0
2010-02-08 10:00:00,11.31,11.38,11.29,11.36,806000.0,9.2706,9.328,9.2542,9.3116,806000.0
2010-02-08 10:30:00,11.36,11.42,11.35,11.39,555600.0,9.3116,9.3608,9.3034,9.3362,555600.0
2010-02-08 11:00:00,11.39,11.4,11.35,11.39,374400.0,9.3362,9.3444,9.3034,9.3362,374400.0
2010-02-08 11:30:00,11.39,11.43,11.38,11.42,404000.0,9.3362,9.369,9.328,9.3608,404000.0
2010-02-08 12:00:00,11.43,11.46,11.42,11.45,560400.0,9.369,9.3935,9.3608,9.3853,560400.0
2010-02-08 12:30:00,11.45,11.45,11.43,11.44,301200.0,9.3853,9.3853,9.369,9.3772,301200.0
2010-02-08 13:00:00,11.44,11.44,11.39,11.41,371600.0,9.3772,9.3772,9.3362,9.3526,371600.0
2010-02-08 13:30:00,11.41,11.41,11.36,11.38,304800.0,9.3526,9.3526,9.3116,9.328,304800.0
2010-02-08 14:00:00,11.38,11.4,11.36,11.36,322000.0,9.328,9.3444,9.3116,9.3116,322000.0
2010-02-08 14:30:00,11.36,11.37,11.34,11.36,469200.0,9.3116,9.3198,9.2952,9.3116,469200.0
2010-02-08 15:00:00,11.36,11.37,11.31,11.33,708800.0,9.3116,9.3198,9.2706,9.287,708800.0
2010-02-08 15:30:00,11.34,11.35,11.28,11.29,1393600.0,9.2952,9.3034,9.246,9.2542,1393600.0
2010-02-09 09:30:00,11.42,11.44,11.29,11.35,661200.0,9.3608,9.3772,9.2542,9.3034,661200.0
2010-02-09 10:00:00,11.34,11.39,11.31,11.37,457600.0,9.2952,9.3362,9.2706,9.3198,457600.0
2010-02-09 10:30:00,11.37,11.37,11.32,11.34,417600.0,9.3198,9.3198,9.2788,9.2952,417600.0
2010-02-09 11:00:00,11.34,11.35,11.29,11.3,585200.0,9.2952,9.3034,9.2542,9.2624,585200.0
2010-02-09 11:30:00,11.31,11.39,11.29,11.36,500000.0,9.2706,9.3362,9.2542,9.3116,500000.0
2010-02-09 12:00:00,11.36,11.47,11.36,11.46,357200.0,9.3116,9.4017,9.3116,9.3935,357200.0
2010-02-09 12:30:00,11.46,11.47,11.35,11.37,539200.0,9.3935,9.4017,9.3034,9.3198,539200.0
2010-02-09 13:00:00,11.38,11.41,11.36,11.38,270400.0,9.328,9.3526,9.3116,9.328,270400.0
2010-02-09 13:30:00,11.37,11.4,11.35,11.4,284800.0,9.3198,9.3444,9.3034,9.3444,284800.0
2010-02-09 14:00:00,11.4,11.41,11.37,11.39,214400.0,9.3444,9.3526,9.3198,9.3362,214400.0
2010-02-09 14:30:00,11.4,11.43,11.37,11.39,383200.0,9.3444,9.369,9.3198,9.3362,383200.0
2010-02-09 15:00:00,11.38,11.4,11.38,11.4,817200.0,9.328,9.3444,9.328,9.3444,817200.0
2010-02-09 15:30:00,11.4,11.42,11.37,11.4,1429600.0,9.3444,9.3608,9.3198,9.3444,1429600.0
2010-02-10 09:30:00,11.3,11.46,11.3,11.43,421200.0,9.2624,9.3935,9.2624,9.369,421200.0
2010-02-10 10:00:00,11.43,11.43,11.31,11.33,698000.0,9.369,9.369,9.2706,9.287,698000.0
2010-02-10 10:30:00,11.33,11.35,11.29,11.35,477600.0,9.287,9.3034,9.2542,9.3034,477600.0
2010-02-10 11:00:00,11.35,11.38,11.31,11.37,375600.0,9.3034,9.328,9.2706,9.3198,375600.0
2010-02-10 11:30:00,11.37,11.38,11.36,11.38,437200.0,9.3198,9.328,9.3116,9.328,437200.0
2010-02-10 12:00:00,11.37,11.4,11.37,11.4,543200.0,9.3198,9.3444,9.3198,9.3444,543200.0
2010-02-10 12:30:00,11.4,11.42,11.36,11.36,442000.0,9.3444,9.3608,9.3116,9.3116,442000.0
2010-02-10 13:00:00,11.36,11.4,11.36,11.39,424400.0,9.3116,9.3444,9.3116,9.3362,424400.0
2010-02-10 13:30:00,11.39,11.39,11.36,11.37,342800.0,9.3362,9.3362,9.3116,9.3198,342800.0
2010-02-10 14:00:00,11.38,11.38,11.33,11.35,559600.0,9.328,9.328,9.287,9.3034,559600.0
2010-02-10 14:30:00,11.35,11.36,11.33,11.35,475600.0,9.3034,9.3116,9.287,9.3034,475600.0
2010-02-10 15:00:00,11.35,11.38,11.35,11.36,622000.0,9.3034,9.328,9.3034,9.3116,622000.0
2010-02-10 15:30:00,11.36,11.36,11.32,11.33,1347200.0,9.3116,9.3116,9.2788,9.287,1347200.0
2010-02-11 09:30:00,11.38,11.42,11.31,11.38,748000.0,9.328,9.3608,9.2706,9.328,748000.0
2010-02-11 10:00:00,11.38,11.44,11.36,11.38,647200.0,9.328,9.3772,9.3116,9.328,647200.0
2010-02-11 10:30:00,11.38,11.41,11.33,11.35,614000.0,9.328,9.3526,9.287,9.3034,614000.0
2010-02-11 11:00:00,11.35,11.48,11.35,11.46,632400.0,9.3034,9.4099,9.3034,9.3935,632400.0
2010-02-11 11:30:00,11.46,11.54,11.46,11.53,462000.0,9.3935,9.4591,9.3935,9.4509,462000.0
2010-02-11 12:00:00,11.53,11.54,11.52,11.54,250400.0,9.4509,9.4591,9.4427,9.4591,250400.0
2010-02-11 12:30:00,11.54,11.54,11.51,11.52,296400.0,9.4591,9.4591,9.4345,9.4427,296400.0
2010-02-11 13:00:00,11.52,11.56,11.5,11.56,424000.0,9.4427,9.4755,9.4263,9.4755,424000.0
2010-02-11 13:30:00,11.56,11.58,11.55,11.57,578000.0,9.4755,9.4919,9.4673,9.4837,578000.0
2010-02-11 14:00:00,11.57,11.59,11.56,11.57,406400.0,9.4837,9.5001,9.4755,9.4837,406400.0
2010-02-11 14:30:00,11.57,11.57,11.54,11.54,336000.0,9.4837,9.4837,9.4591,9.4591,336000.0
2010-02-11 15:00:00,11.55,11.55,11.52,11.54,673200.0,9.4673,9.4673,9.4427,9.4591,673200.0
2010-02-11 15:30:00,11.54,11.56,11.52,11.56,1239200.0,9.4591,9.4755,9.4427,9.4755,1239200.0
2010-02-12 09:30:00,11.51,11.52,11.41,11.45,542800.0,9.4345,9.4427,9.3526,9.3853,542800.0
2010-02-12 10:00:00,11.45,11.53,11.42,11.52,676400.0,9.3853,9.4509,9.3608,9.4427,676400.0
2010-02-12 10:30:00,11.53,11.54,11.48,11.5,261600.0,9.4509,9.4591,9.4099,9.4263,261600.0
2010-02-12 11:00:00,11.5,11.51,11.45,11.49,165600.0,9.4263,9.4345,9.3853,9.4181,165600.0
2010-02-12 11:30:00,11.49,11.51,11.47,11.49,112400.0,9.4181,9.4345,9.4017,9.4181,112400.0
2010-02-12 12:00:00,11.49,11.58,11.48,11.57,625200.0,9.4181,9.4919,9.4099,9.4837,625200.0
2010-02-12 12:30:00,11.57,11.59,11.55,11.57,234000.0,9.4837,9.5001,9.4673,9.4837,234000.0
2010-02-12 13:00:00,11.57,11.58,11.55,11.55,224800.0,9.4837,9.4919,9.4673,9.4673,224800.0
2010-02-12 13:30:00,11.55,11.56,11.52,11.54,388800.0,9.4673,9.4755,9.4427,9.4591,388800.0
2010-02-12 14:00:00,11.54,11.6,11.54,11.58,260000.0,9.4591,9.5083,9.4591,9.4919,260000.0
2010-02-12 14:30:00,11.58,11.59,11.55,11.56,565200.0,9.4919,9.5001,9.4673,9.4755,565200.0
2010-02-12 15:00:00,11.56,11.59,11.53,11.56,509600.0,9.4755,9.5001,9.4509,9.4755,509600.0
2010-02-12 15:30:00,11.56,11.62,11.55,11.61,1334800.0,9.4755,9.5247,9.4673,9.5165,1334800.0
2010-02-16 09:30:00,11.67,11.69,11.59,11.6,397200.0,9.5657,9.5821,9.5001,9.5083,397200.0
2010-02-16 10:00:00,11.6,11.66,11.59,11.65,370400.0,9.5083,9.5575,9.5001,9.5493,370400.0
2010-02-16 10:30:00,11.65,11.7,11.62,11.62,495200.0,9.5493,9.5903,9.5247,9.5247,495200.0
2010-02-16 11:00:00,11.62,11.64,11.62,11.64,334800.0,9.5247,9.5411,9.5247,9.5411,334800.0
2010-02-16 11:30:00,11.64,11.66,11.62,11.63,302400.0,9.5411,9.5575,9.5247,9.5329,302400.0
2010-02-16 12:00:00,11.63,11.63,11.59,11.59,383600.0,9.5329,9.5329,9.5001,9.5001,383600.0
2010-02-16 12:30:00,11.59,11.6,11.56,11.57,311600.0,9.5001,9.5083,9.4755,9.4837,311600.0
2010-02-16 13:00:00,11.57,11.58,11.56,11.58,478000.0,9.4837,9.4919,9.4755,9.4919,478000.0
2010-02-16 13:30:00,11.58,11.59,11.56,11.56,415200.0,9.4919,9.5001,9.4755,9.4755,415200.0
2010-02-16 14:00:00,11.56,11.58,11.56,11.58,436800.0,9.4755,9.4919,9.4755,9.4919,436800.0
2010-02-16 14:30:00,11.58,11.6,11.56,11.59,424000.0,9.4919,9.5083,9.4755,9.5001,424000.0
2010-02-16 15:00:00,11.59,11.61,11.59,11.61,332400.0,9.5001,9.5165,9.5001,9.5165,332400.0
2010-02-16 15:30:00,11.61,11.65,11.61,11.65,844000.0,9.5165,9.5493,9.5165,9.5493,844000.0
2010-02-17 09:30:00,11.67,11.75,11.65,11.68,370800.0,9.5982,9.664,9.5817,9.6064,370800.0
2010-02-17 10:00:00,11.69,11.72,11.67,11.71,254000.0,9.6146,9.6393,9.5982,9.6311,254000.0
2010-02-17 10:30:00,11.71,11.72,11.67,11.68,412800.0,9.6311,9.6393,9.5982,9.6064,412800.0
2010-02-17 11:00:00,11.68,11.68,11.65,11.66,367200.0,9.6064,9.6064,9.5817,9.59,367200.0
2010-02-17 11:30:00,11.66,11.68,11.65,11.68,230800.0,9.59,9.6064,9.5817,9.6064,230800.0
2010-02-17 12:00:00,11.68,11.72,11.68,11.7,225600.0,9.6064,9.6393,9.6064,9.6229,225600.0
2010-02-17 12:30:00,11.7,11.73,11.69,11.72,215200.0,9.6229,9.6475,9.6146,9.6393,215200.0
2010-02-17 13:00:00,11.72,11.74,11.71,11.74,299600.0,9.6393,9.6558,9.6311,9.6558,299600.0
2010-02-17 13:30:00,11.74,11.77,11.74,11.76,572400.0,9.6558,9.6804,9.6558,9.6722,572400.0
2010-02-17 14:00:00,11.76,11.78,11.74,11.77,646000.0,9.6722,9.6887,9.6558,9.6804,646000.0
2010-02-17 14:30:00,11.77,11.77,11.74,11.75,310400.0,9.6804,9.6804,9.6558,9.664,310400.0
2010-02-17 15:00:00,11.75,11.77,11.74,11.75,498400.0,9.664,9.6804,9.6558,9.664,498400.0
2010-02-17 15:30:00,11.75,11.77,11.75,11.76,905200.0,9.664,9.6804,9.664,9.6722,905200.0
2010-02-18 09:30:00,11.81,11.85,11.74,11.78,695200.0,9.7133,9.7462,9.6558,9.6887,695200.0
2010-02-18 10:00:00,11.78,11.8,11.72,11.74,501200.0,9.6887,9.7051,9.6393,9.6558,501200.0
2010-02-18 10:30:00,11.74,11.74,11.72,11.74,310400.0,9.6558,9.6558,9.6393,9.6558,310400.0
2010-02-18 11:00:00,11.73,11.76,11.73,11.74,309600.0,9.6475,9.6722,9.6475,9.6558,309600.0
2010-02-18 11:30:00,11.74,11.76,11.73,11.76,270000.0,9.6558,9.6722,9.6475,9.6722,270000.0
2010-02-18 12:00:00,11.76,11.78,11.76,11.77,128800.0,9.6722,9.6887,9.6722,9.6804,128800.0
2010-02-18 12:30:00,11.77,11.77,11.75,11.76,128000.0,9.6804,9.6804,9.664,9.6722,128000.0
2010-02-18 13:00:00,11.76,11.78,11.76,11.76,204400.0,9.6722,9.6887,9.6722,9.6722,204400.0
2010-02-18 13:30:00,11.76,11.78,11.74,11.75,313600.0,9.6722,9.6887,9.6558,9.664,313600.0
2010-02-18 14:00:00,11.75,11.75,11.73,11.74,388000.0,9.664,9.664,9.6475,9.6558,388000.0
2010-02-18 14:30:00,11.74,11.77,11.74,11.77,376400.0,9.6558,9.6804,9.6558,9.6804,376400.0
2010-02-18 15:00:00,11.77,11.78,11.76,11.76,386800.0,9.6804,9.6887,9.6722,9.6722,386800.0
2010-02-18 15:30:00,11.76,11.78,11.76,11.78,696800.0,9.6722,9.6887,9.6722,9.6887,696800.0
2010-02-19 09:30:00,11.84,11.84,11.64,11.64,1142800.0,9.738,9.738,9.5735,9.5735,1142800.0
2010-02-19 10:00:00,11.65,11.7,11.65,11.69,569600.0,9.5817,9.6229,9.5817,9.6146,569600.0
2010-02-19 10:30:00,11.68,11.7,11.67,11.69,292000.0,9.6064,9.6229,9.5982,9.6146,292000.0
2010-02-19 11:00:00,11.69,11.74,11.69,11.74,351200.0,9.6146,9.6558,9.6146,9.6558,351200.0
2010-02-19 11:30:00,11.74,11.75,11.73,11.75,337600.0,9.6558,9.664,9.6475,9.664,337600.0
2010-02-19 12:00:00,11.75,11.79,11.74,11.76,268000.0,9.664,9.6969,9.6558,9.6722,268000.0
2010-02-19 12:30:00,11.77,11.78,11.74,11.77,191600.0,9.6804,9.6887,9.6558,9.6804,191600.0
2010-02-19 13:00:00,11.77,11.77,11.74,11.74,224800.0,9.6804,9.6804,9.6558,9.6558,224800.0
2010-02-19 13:30:00,11.74,11.75,11.72,11.75,233600.0,9.6558,9.664,9.6393,9.664,233600.0
2010-02-19 14:00:00,11.75,11.75,11.74,11.74,348800.0,9.664,9.664,9.6558,9.6558,348800.0
2010-02-19 14:30:00,11.75,11.76,11.74,11.74,540400.0,9.664,9.6722,9.6558,9.6558,540400.0
2010-02-19 15:00:00,11.74,11.76,11.73,11.74,500400.0,9.6558,9.6722,9.6475,9.6558,500400.0
2010-02-19 15:30:00,11.74,11.79,11.74,11.78,1073600.0,9.6558,9.6969,9.6558,9.6887,1073600.0
2010-02-22 09:30:00,11.76,11.8,11.67,11.74,628000.0,9.6722,9.7051,9.5982,9.6558,628000.0
2010-02-22 10:00:00,11.74,11.74,11.66,11.7,1054800.0,9.6558,9.6558,9.59,9.6229,1054800.0
2010-02-22 10:30:00,11.7,11.72,11.68,11.69,386400.0,9.6229,9.6393,9.6064,9.6146,386400.0
2010-02-22 11:00:00,11.69,11.69,11.65,11.67,585600.0,9.6146,9.6146,9.5817,9.5982,585600.0
2010-02-22 11:30:00,11.68,11.74,11.67,11.74,307600.0,9.6064,9.6558,9.5982,9.6558,307600.0
2010-02-22 12:00:00,11.74,11.78,11.72,11.77,470000.0,9.6558,9.6887,9.6393,9.6804,470000.0
2010-02-22 12:30:00,11.77,11.82,11.77,11.82,641200.0,9.6804,9.7215,9.6804,9.7215,641200.0
2010-02-22 13:00:00,11.82,11.82,11.8,11.81,181600.0,9.7215,9.7215,9.7051,9.7133,181600.0
2010-02-22 13:30:00,11.81,11.81,11.79,11.79,271200.0,9.7133,9.7133,9.6969,9.6969,271200.0
2010-02-22 14:00:00,11.79,11.81,11.78,11.78,474800.0,9.6969,9.7133,9.6887,9.6887,474800.0
2010-02-22 14:30:00,11.78,11.8,11.78,11.8,522800.0,9.6887,9.7051,9.6887,9.7051,522800.0
2010-02-22 15:00:00,11.79,11.83,11.79,11.82,611600.0,9.6969,9.7298,9.6969,9.7215,611600.0
2010-02-22 15:30:00,11.81,11.83,11.79,11.79,1136400.0,9.7133,9.7298,9.6969,9.6969,1136400.0
2010-02-23 09:30:00,11.79,11.81,11.71,11.72,658800.0,9.6969,9.7133,9.6311,9.6393,658800.0
2010-02-23 10:00:00,11.72,11.72,11.65,11.7,775200.0,9.6393,9.6393,9.5817,9.6229,775200.0
2010-02-23 10:30:00,11.7,11.76,11.67,11.74,621200.0,9.6229,9.6722,9.5982,9.6558,621200.0
2010-02-23 11:00:00,11.74,11.75,11.71,11.72,398000.0,9.6558,9.664,9.6311,9.6393,398000.0
2010-02-23 11:30:00,11.72,11.76,11.72,11.76,629600.0,9.6393,9.6722,9.6393,9.6722,629600.0
2010-02-23 12:00:00,11.76,11.77,11.74,11.74,553200.0,9.6722,9.6804,9.6558,9.6558,553200.0
2010-02-23 12:30:00,11.74,11.79,11.74,11.78,552400.0,9.6558,9.6969,9.6558,9.6887,552400.0
2010-02-23 13:00:00,11.78,11.81,11.77,11.8,539600.0,9.6887,9.7133,9.6804,9.7051,539600.0
2010-02-23 13:30:00,11.8,11.81,11.76,11.78,402000.0,9.7051,9.7133,9.6722,9.6887,402000.0
2010-02-23 14:00:00,11.78,11.81,11.76,11.77,454400.0,9.6887,9.7133,9.6722,9.6804,454400.0
2010-02-23 14:30:00,11.77,11.82,11.76,11.8,572800.0,9.6804,9.7215,9.6722,9.7051,572800.0
2010-02-23 15:00:00,11.8,11.81,11.79,11.81,505600.0,9.7051,9.7133,9.6969,9.7133,505600.0
2010-02-23 15:30:00,11.81,11.81,11.75,11.76,1072400.0,9.7133,9.7133,9.664,9.6722,1072400.0
2010-02-24 09:30:00,11.83,11.91,11.75,11.9,487200.0,9.7298,9.7956,9.664,9.7873,487200.0
2010-02-24 10:00:00,11.9,11.92,11.85,11.89,705200.0,9.7873,9.8038,9.7462,9.7791,705200.0
2010-02-24 10:30:00,11.89,11.95,11.88,11.9,526800.0,9.7791,9.8285,9.7709,9.7873,526800.0
2010-02-24 11:00:00,11.91,11.93,11.88,11.9,251600.0,9.7956,9.812,9.7709,9.7873,251600.0
2010-02-24 11:30:00,11.9,11.95,11.9,11.95,224800.0,9.7873,9.8285,9.7873,9.8285,224800.0
2010-02-24 12:00:00,11.95,11.97,11.95,11.96,257200.0,9.8285,9.8449,9.8285,9.8367,257200.0
2010-02-24 12:30:00,11.96,11.98,11.96,11.98,282400.0,9.8367,9.8531,9.8367,9.8531,282400.0
2010-02-24 13:00:00,11.98,12.02,11.97,12.0,536000.0,9.8531,9.886,9.8449,9.8696,536000.0
2010-02-24 13:30:00,11.99,12.0,11.97,11.98,420400.0,9.8614,9.8696,9.8449,9.8531,420400.0
2010-02-24 14:00:00,11.98,11.99,11.95,11.97,302000.0,9.8531,9.8614,9.8285,9.8449,302000.0
2010-02-24 14:30:00,11.98,12.0,11.95,11.99,634800.0,9.8531,9.8696,9.8285,9.8614,634800.0
2010-02-24 15:00:00,11.99,12.03,11.98,12.0,903200.0,9.8614,9.8943,9.8531,9.8696,903200.0
2010-02-24 15:30:00,12.0,12.05,11.99,12.04,1472800.0,9.8696,9.9107,9.8614,9.9025,1472800.0
2010-02-25 09:30:00,11.94,12.07,11.88,12.02,1209600.0,9.8202,9.9272,9.7709,9.886,1209600.0
2010-02-25 10:00:00,12.02,12.02,11.92,11.94,723200.0,9.886,9.886,9.8038,9.8202,723200.0
2010-02-25 10:30:00,11.94,11.96,11.9,11.91,336400.0,9.8202,9.8367,9.7873,9.7956,336400.0
2010-02-25 11:00:00,11.91,11.94,11.9,11.94,313200.0,9.7956,9.8202,9.7873,9.8202,313200.0
2010-02-25 11:30:00,11.94,11.97,11.92,11.95,344000.0,9.8202,9.8449,9.8038,9.8285,344000.0
2010-02-25 12:00:00,11.95,11.98,11.95,11.98,245200.0,9.8285,9.8531,9.8285,9.8531,245200.0
2010-02-25 12:30:00,11.98,12.01,11.97,12.01,280400.0,9.8531,9.8778,9.8449,9.8778,280400.0
2010-02-25 13:00:00,12.0,12.01,11.99,11.99,239600.0,9.8696,9.8778,9.8614,9.8614,239600.0
2010-02-25 13:30:00,11.99,12.11,11.99,12.11,474800.0,9.8614,9.9601,9.8614,9.9601,474800.0
2010-02-25 14:00:00,12.11,12.13,12.09,12.11,566400.0,9.9601,9.9765,9.9436,9.9601,566400.0
2010-02-25 14:30:00,12.11,12.14,12.11,12.13,622400.0,9.9601,9.9847,9.9601,9.9765,622400.0
2010-02-25 15:00:00,12.13,12.22,12.12,12.22,1244800.0,9.9765,10.0505,9.9683,10.0505,1244800.0
2010-02-25 15:30:00,12.22,12.24,12.2,12.22,1891600.0,10.0505,10.067,10.0341,10.0505,1891600.0
2010-02-26 09:30:00,12.26,12.27,12.16,12.22,546800.0,10.0834,10.0917,10.0012,10.0505,546800.0
2010-02-26 10:00:00,12.21,12.23,12.14,12.2,630000.0,10.0423,10.0588,9.9847,10.0341,630000.0
2010-02-26 10:30:00,12.2,12.23,12.18,12.22,784800.0,10.0341,10.0588,10.0176,10.0505,784800.0
2010-02-26 11:00:00,12.22,12.23,12.2,12.22,458800.0,10.0505,10.0588,10.0341,10.0505,458800.0
2010-02-26 11:30:00,12.21,12.24,12.21,12.23,250000.0,10.0423,10.067,10.0423,10.0588,250000.0
2010-02-26 12:00:00,12.23,12.23,12.2,12.22,405600.0,10.0588,10.0588,10.0341,10.0505,405600.0
2010-02-26 12:30:00,12.22,12.25,12.21,12.24,528800.0,10.0505,10.0752,10.0423,10.067,528800.0
2010-02-26 13:00:00,12.24,12.25,12.2,12.23,303600.0,10.067,10.0752,10.0341,10.0588,303600.0
2010-02-26 13:30:00,12.23,12.24,12.21,12.23,402400.0,10.0588,10.067,10.0423,10.0588,402400.0
2010-02-26 14:00:00,12.23,12.25,12.23,12.25,441200.0,10.0588,10.0752,10.0588,10.0752,441200.0
2010-02-26 14:30:00,12.25,12.25,12.21,12.22,529600.0,10.0752,10.0752,10.0423,10.0505,529600.0
2010-02-26 15:00:00,12.22,12.24,12.21,12.22,614800.0,10.0505,10.067,10.0423,10.0505,614800.0
2010-02-26 15:30:00,12.22,12.24,12.2,12.23,1397600.0,10.0505,10.067,10.0341,10.0588,1397600.0
2010-03-01 09:30:00,12.27,12.29,12.09,12.12,1524000.0,10.0917,10.1081,9.9436,9.9683,1524000.0
2010-03-01 10:00:00,12.12,12.22,12.11,12.18,716000.0,9.9683,10.0505,9.9601,10.0176,716000.0
2010-03-01 10:30:00,12.18,12.21,12.15,12.21,386800.0,10.0176,10.0423,9.993,10.0423,386800.0
2010-03-01 11:00:00,12.21,12.27,12.21,12.27,471200.0,10.0423,10.0917,10.0423,10.0917,471200.0
2010-03-01 11:30:00,12.27,12.29,12.26,12.28,458000.0,10.0917,10.1081,10.0834,10.0999,458000.0
2010-03-01 12:00:00,12.29,12.31,12.28,12.29,264800.0,10.1081,10.1246,10.0999,10.1081,264800.0
2010-03-01 12:30:00,12.29,12.33,12.29,12.31,319600.0,10.1081,10.141,10.1081,10.1246,319600.0
2010-03-01 13:00:00,12.31,12.34,12.3,12.34,253600.0,10.1246,10.1492,10.1163,10.1492,253600.0
2010-03-01 13:30:00,12.34,12.35,12.33,12.33,376800.0,10.1492,10.1575,10.141,10.141,376800.0
2010-03-01 14:00:00,12.33,12.34,12.31,12.31,552400.0,10.141,10.1492,10.1246,10.1246,552400.0
2010-03-01 14:30:00,12.31,12.31,12.3,12.31,740000.0,10.1246,10.1246,10.1163,10.1246,740000.0
2010-03-01 15:00:00,12.31,12.32,12.28,12.28,1032000.0,10.1246,10.1328,10.0999,10.0999,1032000.0
2010-03-01 15:30:00,12.28,12.32,12.28,12.32,1329600.0,10.0999,10.1328,10.0999,10.1328,1329600.0
2010-03-02 09:30:00,12.36,12.4,12.33,12.35,697600.0,10.1657,10.1986,10.141,10.1575,697600.0
2010-03-02 10:00:00,12.35,12.35,12.3,12.31,602400.0,10.1575,10.1575,10.1163,10.1246,602400.0
2010-03-02 10:30:00,12.31,12.35,12.3,12.33,500000.0,10.1246,10.1575,10.1163,10.141,500000.0
2010-03-02 11:00:00,12.33,12.36,12.33,12.35,242800.0,10.141,10.1657,10.141,10.1575,242800.0
2010-03-02 11:30:00,12.35,12.38,12.34,12.37,257200.0,10.1575,10.1821,10.1492,10.1739,257200.0
2010-03-02 12:00:00,12.37,12.38,12.34,12.35,249600.0,10.1739,10.1821,10.1492,10.1575,249600.0
2010-03-02 12:30:00,12.35,12.36,12.33,12.36,247200.0,10.1575,10.1657,10.141,10.1657,247200.0
2010-03-02 13:00:00,12.36,12.37,12.33,12.33,204400.0,10.1657,10.1739,10.141,10.141,204400.0
2010-03-02 13:30:00,12.33,12.39,12.33,12.35,528800.0,10.141,10.1904,10.141,10.1575,528800.0
2010-03-02 14:00:00,12.35,12.36,12.34,12.35,688800.0,10.1575,10.1657,10.1492,10.1575,688800.0
2010-03-02 14:30:00,12.35,12.36,12.34,12.35,305600.0,10.1575,10.1657,10.1492,10.1575,305600.0
2010-03-02 15:00:00,12.35,12.36,12.33,12.33,544400.0,10.1575,10.1657,10.141,10.141,544400.0
2010-03-02 15:30:00,12.33,12.36,12.3,12.32,2065200.0,10.141,10.1657,10.1163,10.1328,2065200.0
2010-03-03 09:30:00,12.36,12.38,12.3,12.38,448800.0,10.1657,10.1821,10.1163,10.1821,448800.0
2010-03-03 10:00:00,12.38,12.4,12.36,12.36,697600.0,10.1821,10.1986,10.1657,10.1657,697600.0
2010-03-03 10:30:00,12.36,12.38,12.34,12.36,641600.0,10.1657,10.1821,10.1492,10.1657,641600.0
2010-03-03 11:00:00,12.35,12.39,12.34,12.39,319600.0,10.1575,10.1904,10.1492,10.1904,319600.0
2010-03-03 11:30:00,12.4,12.41,12.37,12.37,281200.0,10.1986,10.2068,10.1739,10.1739,281200.0
2010-03-03 12:00:00,12.37,12.4,12.37,12.4,285200.0,10.1739,10.1986,10.1739,10.1986,285200.0
2010-03-03 12:30:00,12.4,12.4,12.37,12.38,376800.0,10.1986,10.1986,10.1739,10.1821,376800.0
2010-03-03 13:00:00,12.38,12.38,12.37,12.38,512400.0,10.1821,10.1821,10.1739,10.1821,512400.0
2010-03-03 13:30:00,12.38,12.39,12.36,12.38,436800.0,10.1821,10.1904,10.1657,10.1821,436800.0
2010-03-03 14:00:00,12.38,12.39,12.36,12.37,447600.0,10.1821,10.1904,10.1657,10.1739,447600.0
2010-03-03 14:30:00,12.37,12.38,12.34,12.35,856000.0,10.1739,10.1821,10.1492,10.1575,856000.0
2010-03-03 15:00:00,12.34,12.37,12.34,12.37,738400.0,10.1492,10.1739,10.1492,10.1739,738400.0
2010-03-03 15:30:00,12.37,12.38,12.35,12.36,1112400.0,10.1739,10.1821,10.1575,10.1657,1112400.0
2010-03-04 09:30:00,12.5,12.8,12.42,12.79,2251600.0,10.2808,10.5276,10.215,10.5193,2251600.0
2010-03-04 10:00:00,12.79,12.8,12.67,12.71,1678400.0,10.5193,10.5276,10.4206,10.4535,1678400.0
2010-03-04 10:30:00,12.71,12.78,12.7,12.77,672800.0,10.4535,10.5111,10.4453,10.5029,672800.0
2010-03-04 11:00:00,12.77,12.84,12.77,12.83,1210000.0,10.5029,10.5605,10.5029,10.5522,1210000.0
2010-03-04 11:30:00,12.83,12.85,12.79,12.81,1586400.0,10.5522,10.5687,10.5193,10.5358,1586400.0
2010-03-04 12:00:00,12.81,12.89,12.79,12.88,1015200.0,10.5358,10.6016,10.5193,10.5934,1015200.0
2010-03-04 12:30:00,12.88,12.89,12.78,12.79,746400.0,10.5934,10.6016,10.5111,10.5193,746400.0
2010-03-04 13:00:00,12.79,12.8,12.74,12.75,472000.0,10.5193,10.5276,10.4782,10.4864,472000.0
2010-03-04 13:30:00,12.75,12.77,12.72,12.77,626400.0,10.4864,10.5029,10.4618,10.5029,626400.0
2010-03-04 14:00:00,12.77,12.77,12.74,12.75,345200.0,10.5029,10.5029,10.4782,10.4864,345200.0
2010-03-04 14:30:00,12.75,12.76,12.74,12.76,828000.0,10.4864,10.4947,10.4782,10.4947,828000.0
2010-03-04 15:00:00,12.76,12.76,12.74,12.76,964000.0,10.4947,10.4947,10.4782,10.4947,964000.0
2010-03-04 15:30:00,12.76,12.79,12.76,12.77,1937600.0,10.4947,10.5193,10.4947,10.5029,1937600.0
2010-03-05 09:30:00,12.8,12.85,12.75,12.76,1028800.0,10.5276,10.5687,10.4864,10.4947,1028800.0
2010-03-05 10:00:00,12.76,12.79,12.74,12.77,1444400.0,10.4947,10.5193,10.4782,10.5029,1444400.0
2010-03-05 10:30:00,12.76,12.77,12.73,12.74,676000.0,10.4947,10.5029,10.47,10.4782,676000.0
2010-03-05 11:00:00,12.74,12.75,12.72,12.73,672400.0,10.4782,10.4864,10.4618,10.47,672400.0
2010-03-05 11:30:00,12.73,12.73,12.71,12.71,386800.0,10.47,10.47,10.4535,10.4535,386800.0
2010-03-05 12:00:00,12.71,12.72,12.69,12.69,414800.0,10.4535,10.4618,10.4371,10.4371,414800.0
2010-03-05 12:30:00,12.69,12.71,12.69,12.71,371200.0,10.4371,10.4535,10.4371,10.4535,371200.0
2010-03-05 13:00:00,12.71,12.72,12.71,12.71,565200.0,10.4535,10.4618,10.4535,10.4535,565200.0
2010-03-05 13:30:00,12.71,12.74,12.71,12.72,712800.0,10.4535,10.4782,10.4535,10.4618,712800.0
2010-03-05 14:00:00,12.72,12.73,12.71,12.72,410000.0,10.4618,10.47,10.4535,10.4618,410000.0
2010-03-05 14:30:00,12.72,12.77,12.72,12.77,1374000.0,10.4618,10.5029,10.4618,10.5029,1374000.0
2010-03-05 15:00:00,12.77,12.78,12.76,12.77,1461200.0,10.5029,10.5111,10.4947,10.5029,1461200.0
2010-03-05 15:30:00,12.77,12.79,12.76,12.79,1978400.0,10.5029,10.5193,10.4947,10.5193,1978400.0
2010-03-08 09:30:00,12.77,12.84,12.74,12.82,696000.0,10.5029,10.5605,10.4782,10.544,696000.0
2010-03-08 10:00:00,12.82,12.87,12.82,12.84,517600.0,10.544,10.5851,10.544,10.5605,517600.0
2010-03-08 10:30:00,12.84,12.85,12.84,12.85,275600.0,10.5605,10.5687,10.5605,10.5687,275600.0
2010-03-08 11:00:00,12.85,12.87,12.84,12.84,235600.0,10.5687,10.5851,10.5605,10.5605,235600.0
2010-03-08 11:30:00,12.84,12.87,12.84,12.86,325600.0,10.5605,10.5851,10.5605,10.5769,325600.0
2010-03-08 12:00:00,12.86,12.88,12.86,12.86,275200.0,10.5769,10.5934,10.5769,10.5769,275200.0
2010-03-08 12:30:00,12.86,12.88,12.85,12.88,351600.0,10.5769,10.5934,10.5687,10.5934,351600.0
2010-03-08 13:00:00,12.87,12.9,12.86,12.89,552000.0,10.5851,10.6098,10.5769,10.6016,552000.0
2010-03-08 13:30:00,12.89,12.91,12.89,12.9,294800.0,10.6016,10.618,10.6016,10.6098,294800.0
2010-03-08 14:00:00,12.9,12.9,12.88,12.88,276000.0,10.6098,10.6098,10.5934,10.5934,276000.0
2010-03-08 14:30:00,12.89,12.91,12.88,12.9,497600.0,10.6016,10.618,10.5934,10.6098,497600.0
2010-03-08 15:00:00,12.9,12.93,12.89,12.92,1191200.0,10.6098,10.6345,10.6016,10.6263,1191200.0
2010-03-08 15:30:00,12.92,12.97,12.91,12.94,1518000.0,10.6263,10.6674,10.618,10.6427,1518000.0
2010-03-09 09:30:00,12.95,12.96,12.84,12.86,978800.0,10.6509,10.6592,10.5605,10.5769,978800.0
2010-03-09 10:00:00,12.86,12.9,12.84,12.88,770000.0,10.5769,10.6098,10.5605,10.5934,770000.0
2010-03-09 10:30:00,12.88,12.94,12.88,12.92,405200.0,10.5934,10.6427,10.5934,10.6263,405200.0
2010-03-09 11:00:00,12.92,12.94,12.9,12.93,582400.0,10.6263,10.6427,10.6098,10.6345,582400.0
2010-03-09 11:30:00,12.93,12.96,12.93,12.94,570400.0,10.6345,10.6592,10.6345,10.6427,570400.0
2010-03-09 12:00:00,12.94,12.95,12.93,12.95,182000.0,10.6427,10.6509,10.6345,10.6509,182000.0
2010-03-09 12:30:00,12.95,12.97,12.94,12.96,324000.0,10.6509,10.6674,10.6427,10.6592,324000.0
2010-03-09 13:00:00,12.97,12.97,12.94,12.95,347200.0,10.6674,10.6674,10.6427,10.6509,347200.0
2010-03-09 13:30:00,12.95,12.96,12.91,12.92,492800.0,10.6509,10.6592,10.618,10.6263,492800.0
2010-03-09 14:00:00,12.92,12.93,12.9,12.92,622400.0,10.6263,10.6345,10.6098,10.6263,622400.0
2010-03-09 14:30:00,12.92,12.92,12.88,12.9,756400.0,10.6263,10.6263,10.5934,10.6098,756400.0
2010-03-09 15:00:00,12.9,12.91,12.83,12.84,1490400.0,10.6098,10.618,10.5522,10.5605,1490400.0
2010-03-09 15:30:00,12.84,12.9,12.84,12.87,1503200.0,10.5605,10.6098,10.5605,10.5851,1503200.0
2010-03-10 09:30:00,12.92,12.96,12.9,12.91,780000.0,10.6263,10.6592,10.6098,10.618,780000.0
2010-03-10 10:00:00,12.92,12.98,12.92,12.94,378800.0,10.6263,10.6756,10.6263,10.6427,378800.0
2010-03-10 10:30:00,12.94,12.96,12.92,12.94,348400.0,10.6427,10.6592,10.6263,10.6427,348400.0
2010-03-10 11:00:00,12.94,12.96,12.91,12.94,402800.0,10.6427,10.6592,10.618,10.6427,402800.0
2010-03-10 11:30:00,12.94,12.97,12.94,12.97,698400.0,10.6427,10.6674,10.6427,10.6674,698400.0
2010-03-10 12:00:00,12.97,13.0,12.95,12.98,841200.0,10.6674,10.6921,10.6509,10.6756,841200.0
2010-03-10 12:30:00,12.97,13.01,12.97,13.0,622000.0,10.6674,10.7003,10.6674,10.6921,622000.0
2010-03-10 13:00:00,13.0,13.03,12.99,13.02,330000.0,10.6921,10.7167,10.6838,10.7085,330000.0
2010-03-10 13:30:00,13.02,13.04,12.99,12.99,333600.0,10.7085,10.725,10.6838,10.6838,333600.0
2010-03-10 14:00:00,12.99,13.03,12.99,13.03,570400.0,10.6838,10.7167,10.6838,10.7167,570400.0
2010-03-10 14:30:00,13.02,13.05,13.02,13.02,596800.0,10.7085,10.7332,10.7085,10.7085,596800.0
2010-03-10 15:00:00,13.02,13.06,13.02,13.04,972000.0,10.7085,10.7414,10.7085,10.725,972000.0
2010-03-10 15:30:00,13.04,13.04,13.0,13.02,2192000.0,10.725,10.725,10.6921,10.7085,2192000.0
2010-03-11 09:30:00,12.97,13.08,12.9,13.06,844800.0,10.6674,10.7579,10.6098,10.7414,844800.0
2010-03-11 10:00:00,13.06,13.09,13.05,13.07,558400.0,10.7414,10.7661,10.7332,10.7496,558400.0
2010-03-11 10:30:00,13.08,13.12,13.07,13.12,644800.0,10.7579,10.7908,10.7496,10.7908,644800.0
2010-03-11 11:00:00,13.12,13.12,13.08,13.08,306000.0,10.7908,10.7908,10.7579,10.7579,306000.0
2010-03-11 11:30:00,13.08,13.1,13.05,13.1,340000.0,10.7579,10.7743,10.7332,10.7743,340000.0
2010-03-11 12:00:00,13.1,13.1,13.06,13.08,358400.0,10.7743,10.7743,10.7414,10.7579,358400.0
2010-03-11 12:30:00,13.08,13.12,13.08,13.12,364800.0,10.7579,10.7908,10.7579,10.7908,364800.0
2010-03-11 13:00:00,13.12,13.13,13.1,13.1,271600.0,10.7908,10.799,10.7743,10.7743,271600.0
2010-03-11 13:30:00,13.1,13.15,13.1,13.11,2370800.0,10.7743,10.8154,10.7743,10.7825,2370800.0
2010-03-11 14:00:00,13.11,13.15,13.11,13.15,472400.0,10.7825,10.8154,10.7825,10.8154,472400.0
2010-03-11 14:30:00,13.15,13.16,13.12,13.13,702800.0,10.8154,10.8237,10.7908,10.799,702800.0
2010-03-11 15:00:00,13.13,13.17,13.13,13.14,914800.0,10.799,10.8319,10.799,10.8072,914800.0
2010-03-11 15:30:00,13.14,13.17,13.12,13.15,1363600.0,10.8072,10.8319,10.7908,10.8154,1363600.0
2010-03-12 09:30:00,13.15,13.24,13.13,13.22,1004800.0,10.8154,10.8895,10.799,10.873,1004800.0
2010-03-12 10:00:00,13.22,13.22,13.1,13.14,650000.0,10.873,10.873,10.7743,10.8072,650000.0
2010-03-12 10:30:00,13.14,13.14,13.1,13.12,485600.0,10.8072,10.8072,10.7743,10.7908,485600.0
2010-03-12 11:00:00,13.12,13.16,13.12,13.15,574400.0,10.7908,10.8237,10.7908,10.8154,574400.0
2010-03-12 11:30:00,13.15,13.16,13.13,13.15,172000.0,10.8154,10.8237,10.799,10.8154,172000.0
2010-03-12 12:00:00,13.15,13.16,13.14,13.15,229200.0,10.8154,10.8237,10.8072,10.8154,229200.0
2010-03-12 12:30:00,13.15,13.16,13.14,13.15,255200.0,10.8154,10.8237,10.8072,10.8154,255200.0
2010-03-12 13:00:00,13.15,13.16,13.14,13.15,223600.0,10.8154,10.8237,10.8072,10.8154,223600.0
2010-03-12 13:30:00,13.15,13.17,13.14,13.16,284400.0,10.8154,10.8319,10.8072,10.8237,284400.0
2010-03-12 14:00:00,13.17,13.17,13.15,13.17,297600.0,10.8319,10.8319,10.8154,10.8319,297600.0
2010-03-12 14:30:00,13.17,13.19,13.17,13.19,298000.0,10.8319,10.8483,10.8319,10.8483,298000.0
2010-03-12 15:00:00,13.19,13.2,13.18,13.18,432400.0,10.8483,10.8566,10.8401,10.8401,432400.0
2010-03-12 15:30:00,13.18,13.23,13.18,13.23,956800.0,10.8401,10.8812,10.8401,10.8812,956800.0
2010-03-15 09:30:00,13.24,13.36,13.15,13.26,822000.0,10.8895,10.9881,10.8154,10.9059,822000.0
2010-03-15 10:00:00,13.26,13.36,13.23,13.33,650800.0,10.9059,10.9881,10.8812,10.9635,650800.0
2010-03-15 10:30:00,13.32,13.32,13.26,13.26,372400.0,10.9552,10.9552,10.9059,10.9059,372400.0
2010-03-15 11:00:00,13.26,13.3,13.26,13.3,376000.0,10.9059,10.9388,10.9059,10.9388,376000.0
2010-03-15 11:30:00,13.3,13.31,13.29,13.3,302800.0,10.9388,10.947,10.9306,10.9388,302800.0
2010-03-15 12:00:00,13.3,13.37,13.29,13.36,330400.0,10.9388,10.9964,10.9306,10.9881,330400.0
2010-03-15 12:30:00,13.36,13.38,13.34,13.37,756400.0,10.9881,11.0046,10.9717,10.9964,756400.0
2010-03-15 13:00:00,13.37,13.39,13.37,13.38,956400.0,10.9964,11.0128,10.9964,11.0046,956400.0
2010-03-15 13:30:00,13.38,13.4,13.34,13.34,677200.0,11.0046,11.021,10.9717,10.9717,677200.0
2010-03-15 14:00:00,13.34,13.36,13.33,13.36,354800.0,10.9717,10.9881,10.9635,10.9881,354800.0
2010-03-15 14:30:00,13.36,13.37,13.34,13.34,668000.0,10.9881,10.9964,10.9717,10.9717,668000.0
2010-03-15 15:00:00,13.35,13.4,13.35,13.38,471600.0,10.9799,11.021,10.9799,11.0046,471600.0
2010-03-15 15:30:00,13.38,13.43,13.36,13.39,1417200.0,11.0046,11.0457,10.9881,11.0128,1417200.0
2010-03-16 09:30:00,13.39,13.49,13.38,13.49,549600.0,11.0128,11.0951,11.0046,11.0951,549600.0
2010-03-16 10:00:00,13.5,13.52,13.47,13.52,696800.0,11.1033,11.1197,11.0786,11.1197,696800.0
2010-03-16 10:30:00,13.52,13.53,13.49,13.52,315600.0,11.1197,11.128,11.0951,11.1197,315600.0
2010-03-16 11:00:00,13.52,13.52,13.49,13.5,404800.0,11.1197,11.1197,11.0951,11.1033,404800.0
2010-03-16 11:30:00,13.51,13.53,13.5,13.53,346000.0,11.1115,11.128,11.1033,11.128,346000.0
2010-03-16 12:00:00,13.53,13.56,13.53,13.53,493600.0,11.128,11.1526,11.128,11.128,493600.0
2010-03-16 12:30:00,13.53,13.54,13.5,13.5,391600.0,11.128,11.1362,11.1033,11.1033,391600.0
2010-03-16 13:00:00,13.51,13.53,13.5,13.52,336800.0,11.1115,11.128,11.1033,11.1197,336800.0
2010-03-16 13:30:00,13.52,13.52,13.5,13.51,626400.0,11.1197,11.1197,11.1033,11.1115,626400.0
2010-03-16 14:00:00,13.51,13.56,13.5,13.53,636800.0,11.1115,11.1526,11.1033,11.128,636800.0
2010-03-16 14:30:00,13.53,13.53,13.47,13.48,660000.0,11.128,11.128,11.0786,11.0868,660000.0
2010-03-16 15:00:00,13.48,13.55,13.48,13.53,579200.0,11.0868,11.1444,11.0868,11.128,579200.0
2010-03-16 15:30:00,13.53,13.58,13.51,13.55,1259200.0,11.128,11.1691,11.1115,11.1444,1259200.0
2010-03-17 09:30:00,13.6,13.63,13.49,13.54,880400.0,11.1855,11.2102,11.0951,11.1362,880400.0
2010-03-17 10:00:00,13.55,13.57,13.44,13.45,1005600.0,11.1444,11.1609,11.0539,11.0622,1005600.0
2010-03-17 10:30:00,13.45,13.5,13.42,13.5,924800.0,11.0622,11.1033,11.0375,11.1033,924800.0
2010-03-17 11:00:00,13.5,13.52,13.46,13.49,341200.0,11.1033,11.1197,11.0704,11.0951,341200.0
2010-03-17 11:30:00,13.49,13.52,13.47,13.5,306800.0,11.0951,11.1197,11.0786,11.1033,306800.0
2010-03-17 12:00:00,13.51,13.51,13.48,13.48,270000.0,11.1115,11.1115,11.0868,11.0868,270000.0
2010-03-17 12:30:00,13.48,13.51,13.45,13.5,300800.0,11.0868,11.1115,11.0622,11.1033,300800.0
2010-03-17 13:00:00,13.5,13.56,13.5,13.55,508000.0,11.1033,11.1526,11.1033,11.1444,508000.0
2010-03-17 13:30:00,13.55,13.59,13.55,13.55,536000.0,11.1444,11.1773,11.1444,11.1444,536000.0
2010-03-17 14:00:00,13.55,13.56,13.53,13.56,488400.0,11.1444,11.1526,11.128,11.1526,488400.0
2010-03-17 14:30:00,13.56,13.58,13.53,13.54,675200.0,11.1526,11.1691,11.128,11.1362,675200.0
2010-03-17 15:00:00,13.54,13.54,13.46,13.49,1021200.0,11.1362,11.1362,11.0704,11.0951,1021200.0
2010-03-17 15:30:00,13.49,13.5,13.47,13.49,2192000.0,11.0951,11.1033,11.0786,11.0951,2192000.0
2010-03-18 09:30:00,13.31,13.49,13.29,13.41,2510800.0,10.947,11.0951,10.9306,11.0293,2510800.0
2010-03-18 10:00:00,13.4,13.41,13.16,13.27,2238800.0,11.021,11.0293,10.8237,10.9141,2238800.0
2010-03-18 10:30:00,13.27,13.27,13.15,13.19,1136800.0,10.9141,10.9141,10.8154,10.8483,1136800.0
2010-03-18 11:00:00,13.19,13.31,13.06,13.1,1964000.0,10.8483,10.947,10.7414,10.7743,1964000.0
2010-03-18 11:30:00,13.1,13.22,13.06,13.06,1286000.0,10.7743,10.873,10.7414,10.7414,1286000.0
2010-03-18 12:00:00,13.06,13.06,12.96,13.01,1742800.0,10.7414,10.7414,10.6592,10.7003,1742800.0
2010-03-18 12:30:00,13.01,13.06,13.01,13.06,875200.0,10.7003,10.7414,10.7003,10.7414,875200.0
2010-03-18 13:00:00,13.05,13.07,13.02,13.03,622800.0,10.7332,10.7496,10.7085,10.7167,622800.0
2010-03-18 13:30:00,13.02,13.07,13.01,13.05,463200.0,10.7085,10.7496,10.7003,10.7332,463200.0
2010-03-18 14:00:00,13.05,13.09,13.04,13.07,324800.0,10.7332,10.7661,10.725,10.7496,324800.0
2010-03-18 14:30:00,13.07,13.09,13.03,13.04,608400.0,10.7496,10.7661,10.7167,10.725,608400.0
2010-03-18 15:00:00,13.04,13.05,12.98,12.99,1331600.0,10.725,10.7332,10.6756,10.6838,1331600.0
2010-03-18 15:30:00,12.99,13.02,12.96,13.01,2630000.0,10.6838,10.7085,10.6592,10.7003,2630000.0
2010-03-19 09:30:00,13.03,13.35,13.03,13.28,4918000.0,10.7167,10.9799,10.7167,10.9224,4918000.0
2010-03-19 10:00:00,13.28,13.31,13.26,13.3,1481600.0,10.9224,10.947,10.9059,10.9388,1481600.0
2010-03-19 10:30:00,13.3,13.36,13.29,13.32,1441600.0,10.9388,10.9881,10.9306,10.9552,1441600.0
2010-03-19 11:00:00,13.32,13.38,13.32,13.37,936800.0,10.9552,11.0046,10.9552,10.9964,936800.0
2010-03-19 11:30:00,13.38,13.39,13.33,13.34,865200.0,11.0046,11.0128,10.9635,10.9717,865200.0
2010-03-19 12:00:00,13.34,13.39,13.32,13.37,565600.0,10.9717,11.0128,10.9552,10.9964,565600.0
2010-03-19 12:30:00,13.37,13.38,13.36,13.37,723600.0,10.9964,11.0046,10.9881,10.9964,723600.0
2010-03-19 13:00:00,13.37,13.41,13.37,13.4,499200.0,10.9964,11.0293,10.9964,11.021,499200.0
2010-03-19 13:30:00,13.39,13.41,13.38,13.4,730000.0,11.0128,11.0293,11.0046,11.021,730000.0
2010-03-19 14:00:00,13.41,13.42,13.4,13.42,653200.0,11.0293,11.0375,11.021,11.0375,653200.0
2010-03-19 14:30:00,13.42,13.44,13.41,13.42,1081200.0,11.0375,11.0539,11.0293,11.0375,1081200.0
2010-03-19 15:00:00,13.42,13.45,13.42,13.43,776400.0,11.0375,11.0622,11.0375,11.0457,776400.0
2010-03-19 15:30:00,13.43,13.52,13.42,13.52,3906800.0,11.0457,11.1197,11.0375,11.1197,3906800.0
2010-03-22 09:30:00,13.48,13.58,13.45,13.51,1094800.0,11.0868,11.1691,11.0622,11.1115,1094800.0
2010-03-22 10:00:00,13.51,13.59,13.51,13.59,637200.0,11.1115,11.1773,11.1115,11.1773,637200.0
2010-03-22 10:30:00,13.58,13.62,13.55,13.56,519600.0,11.1691,11.202,11.1444,11.1526,519600.0
2010-03-22 11:00:00,13.56,13.6,13.55,13.58,375600.0,11.1526,11.1855,11.1444,11.1691,375600.0
2010-03-22 11:30:00,13.58,13.63,13.58,13.62,346800.0,11.1691,11.2102,11.1691,11.202,346800.0
2010-03-22 12:00:00,13.62,13.62,13.58,13.61,200400.0,11.202,11.202,11.1691,11.1938,200400.0
2010-03-22 12:30:00,13.6,13.62,13.6,13.62,229200.0,11.1855,11.202,11.1855,11.202,229200.0
2010-03-22 13:00:00,13.62,13.66,13.62,13.66,388800.0,11.202,11.2349,11.202,11.2349,388800.0
2010-03-22 13:30:00,13.66,13.7,13.65,13.7,441600.0,11.2349,11.2678,11.2267,11.2678,441600.0
2010-03-22 14:00:00,13.7,13.74,13.68,13.73,1080000.0,11.2678,11.3007,11.2513,11.2925,1080000.0
2010-03-22 14:30:00,13.73,13.74,13.68,13.69,635200.0,11.2925,11.3007,11.2513,11.2596,635200.0
2010-03-22 15:00:00,13.7,13.72,13.66,13.68,749600.0,11.2678,11.2842,11.2349,11.2513,749600.0
2010-03-22 15:30:00,13.68,13.68,13.65,13.66,1349600.0,11.2513,11.2513,11.2267,11.2349,1349600.0
2010-03-23 09:30:00,13.68,13.68,13.6,13.67,965200.0,11.2513,11.2513,11.1855,11.2431,965200.0
2010-03-23 10:00:00,13.67,13.68,13.58,13.59,742800.0,11.2431,11.2513,11.1691,11.1773,742800.0
2010-03-23 10:30:00,13.59,13.59,13.5,13.51,502800.0,11.1773,11.1773,11.1033,11.1115,502800.0
2010-03-23 11:00:00,13.51,13.52,13.47,13.48,620000.0,11.1115,11.1197,11.0786,11.0868,620000.0
2010-03-23 11:30:00,13.48,13.53,13.45,13.52,844800.0,11.0868,11.128,11.0622,11.1197,844800.0
2010-03-23 12:00:00,13.53,13.53,13.48,13.52,450400.0,11.128,11.128,11.0868,11.1197,450400.0
2010-03-23 12:30:00,13.52,13.52,13.49,13.5,211600.0,11.1197,11.1197,11.0951,11.1033,211600.0
2010-03-23 13:00:00,13.49,13.52,13.49,13.51,306800.0,11.0951,11.1197,11.0951,11.1115,306800.0
2010-03-23 13:30:00,13.5,13.5,13.47,13.47,356000.0,11.1033,11.1033,11.0786,11.0786,356000.0
2010-03-23 14:00:00,13.47,13.54,13.47,13.53,447200.0,11.0786,11.1362,11.0786,11.128,447200.0
2010-03-23 14:30:00,13.53,13.53,13.49,13.51,655600.0,11.128,11.128,11.0951,11.1115,655600.0
2010-03-23 15:00:00,13.51,13.56,13.5,13.56,1090800.0,11.1115,11.1526,11.1033,11.1526,1090800.0
2010-03-23 15:30:00,13.56,13.59,13.56,13.56,1583200.0,11.1526,11.1773,11.1526,11.1526,1583200.0
2010-03-24 09:30:00,13.56,13.56,13.45,13.46,559600.0,11.1526,11.1526,11.0622,11.0704,559600.0
2010-03-24 10:00:00,13.46,13.53,13.44,13.47,452400.0,11.0704,11.128,11.0539,11.0786,452400.0
2010-03-24 10:30:00,13.47,13.48,13.42,13.42,487200.0,11.0786,11.0868,11.0375,11.0375,487200.0
2010-03-24 11:00:00,13.42,13.43,13.36,13.37,680000.0,11.0375,11.0457,10.9881,10.9964,680000.0
2010-03-24 11:30:00,13.37,13.42,13.36,13.37,343200.0,10.9964,11.0375,10.9881,10.9964,343200.0
2010-03-24 12:00:00,13.37,13.4,13.36,13.38,296800.0,10.9964,11.021,10.9881,11.0046,296800.0
2010-03-24 12:30:00,13.38,13.41,13.38,13.39,308800.0,11.0046,11.0293,11.0046,11.0128,308800.0
2010-03-24 13:00:00,13.39,13.4,13.36,13.36,342400.0,11.0128,11.021,10.9881,10.9881,342400.0
2010-03-24 13:30:00,13.37,13.38,13.35,13.36,511200.0,10.9964,11.0046,10.9799,10.9881,511200.0
2010-03-24 14:00:00,13.36,13.4,13.34,13.37,567200.0,10.9881,11.021,10.9717,10.9964,567200.0
2010-03-24 14:30:00,13.37,13.39,13.37,13.39,391600.0,10.9964,11.0128,10.9964,11.0128,391600.0
2010-03-24 15:00:00,13.39,13.42,13.38,13.41,686400.0,11.0128,11.0375,11.0046,11.0293,686400.0
2010-03-24 15:30:00,13.41,13.42,13.38,13.38,1903600.0,11.0293,11.0375,11.0046,11.0046,1903600.0
2010-03-25 09:30:00,13.42,13.54,13.39,13.4,747600.0,11.0375,11.1362,11.0128,11.021,747600.0
2010-03-25 10:00:00,13.4,13.43,13.38,13.4,572000.0,11.021,11.0457,11.0046,11.021,572000.0
2010-03-25 10:30:00,13.4,13.42,13.38,13.41,401600.0,11.021,11.0375,11.0046,11.0293,401600.0
2010-03-25 11:00:00,13.41,13.46,13.41,13.44,471600.0,11.0293,11.0704,11.0293,11.0539,471600.0
2010-03-25 11:30:00,13.45,13.47,13.41,13.42,346400.0,11.0622,11.0786,11.0293,11.0375,346400.0
2010-03-25 12:00:00,13.42,13.43,13.39,13.41,557600.0,11.0375,11.0457,11.0128,11.0293,557600.0
2010-03-25 12:30:00,13.42,13.49,13.42,13.46,391600.0,11.0375,11.0951,11.0375,11.0704,391600.0
2010-03-25 13:00:00,13.46,13.53,13.45,13.5,310000.0,11.0704,11.128,11.0622,11.1033,310000.0
2010-03-25 13:30:00,13.5,13.5,13.45,13.47,343200.0,11.1033,11.1033,11.0622,11.0786,343200.0
2010-03-25 14:00:00,13.47,13.49,13.44,13.45,347600.0,11.0786,11.0951,11.0539,11.0622,347600.0
2010-03-25 14:30:00,13.45,13.47,13.44,13.47,310800.0,11.0622,11.0786,11.0539,11.0786,310800.0
2010-03-25 15:00:00,13.47,13.52,13.47,13.5,418400.0,11.0786,11.1197,11.0786,11.1033,418400.0
2010-03-25 15:30:00,13.51,13.51,13.44,13.44,1814400.0,11.1115,11.1115,11.0539,11.0539,1814400.0
2010-03-26 09:30:00,13.22,13.39,13.2,13.25,1890800.0,10.873,11.0128,10.8566,10.8977,1890800.0
2010-03-26 10:00:00,13.26,13.38,13.25,13.37,978000.0,10.9059,11.0046,10.8977,10.9964,978000.0
2010-03-26 10:30:00,13.38,13.38,13.33,13.34,613200.0,11.0046,11.0046,10.9635,10.9717,613200.0
2010-03-26 11:00:00,13.34,13.36,13.33,13.35,422800.0,10.9717,10.9881,10.9635,10.9799,422800.0
2010-03-26 11:30:00,13.35,13.36,13.34,13.35,472000.0,10.9799,10.9881,10.9717,10.9799,472000.0
2010-03-26 12:00:00,13.35,13.36,13.32,13.33,597600.0,10.9799,10.9881,10.9552,10.9635,597600.0
2010-03-26 12:30:00,13.33,13.34,13.27,13.28,383600.0,10.9635,10.9717,10.9141,10.9224,383600.0
2010-03-26 13:00:00,13.28,13.31,13.26,13.31,398400.0,10.9224,10.947,10.9059,10.947,398400.0
2010-03-26 13:30:00,13.31,13.34,13.31,13.31,514000.0,10.947,10.9717,10.947,10.947,514000.0
2010-03-26 14:00:00,13.31,13.34,13.3,13.34,754000.0,10.947,10.9717,10.9388,10.9717,754000.0
2010-03-26 14:30:00,13.34,13.35,13.32,13.35,830000.0,10.9717,10.9799,10.9552,10.9799,830000.0
2010-03-26 15:00:00,13.35,13.38,13.32,13.37,1181200.0,10.9799,11.0046,10.9552,10.9964,1181200.0
2010-03-26 15:30:00,13.37,13.42,13.37,13.4,1386000.0,10.9964,11.0375,10.9964,11.021,1386000.0
2010-03-29 09:30:00,13.4,13.46,13.33,13.34,716400.0,11.021,11.0704,10.9635,10.9717,716400.0
2010-03-29 10:00:00,13.33,13.37,13.3,13.31,664400.0,10.9635,10.9964,10.9388,10.947,664400.0
2010-03-29 10:30:00,13.31,13.34,13.29,13.33,286400.0,10.947,10.9717,10.9306,10.9635,286400.0
2010-03-29 11:00:00,13.33,13.34,13.27,13.33,403600.0,10.9635,10.9717,10.9141,10.9635,403600.0
2010-03-29 11:30:00,13.33,13.34,13.29,13.31,279600.0,10.9635,10.9717,10.9306,10.947,279600.0
2010-03-29 12:00:00,13.31,13.35,13.31,13.33,179600.0,10.947,10.9799,10.947,10.9635,179600.0
2010-03-29 12:30:00,13.33,13.34,13.31,13.31,170000.0,10.9635,10.9717,10.947,10.947,170000.0
2010-03-29 13:00:00,13.32,13.36,13.32,13.36,265200.0,10.9552,10.9881,10.9552,10.9881,265200.0
2010-03-29 13:30:00,13.36,13.37,13.33,13.35,243600.0,10.9881,10.9964,10.9635,10.9799,243600.0
2010-03-29 14:00:00,13.35,13.35,13.31,13.32,368400.0,10.9799,10.9799,10.947,10.9552,368400.0
2010-03-29 14:30:00,13.32,13.34,13.31,13.33,297600.0,10.9552,10.9717,10.947,10.9635,297600.0
2010-03-29 15:00:00,13.33,13.36,13.33,13.35,331200.0,10.9635,10.9881,10.9635,10.9799,331200.0
2010-03-29 15:30:00,13.36,13.38,13.35,13.37,934400.0,10.9881,11.0046,10.9799,10.9964,934400.0
2010-03-30 09:30:00,13.33,13.44,13.33,13.43,617600.0,10.9635,11.0539,10.9635,11.0457,617600.0
2010-03-30 10:00:00,13.44,13.45,13.39,13.4,743200.0,11.0539,11.0622,11.0128,11.021,743200.0
2010-03-30 10:30:00,13.4,13.43,13.4,13.4,574800.0,11.021,11.0457,11.021,11.021,574800.0
2010-03-30 11:00:00,13.4,13.4,13.3,13.3,609200.0,11.021,11.021,10.9388,10.9388,609200.0
2010-03-30 11:30:00,13.3,13.31,13.29,13.31,596800.0,10.9388,10.947,10.9306,10.947,596800.0
2010-03-30 12:00:00,13.31,13.32,13.3,13.31,538800.0,10.947,10.9552,10.9388,10.947,538800.0
2010-03-30 12:30:00,13.31,13.31,13.3,13.3,576400.0,10.947,10.947,10.9388,10.9388,576400.0
2010-03-30 13:00:00,13.3,13.3,13.27,13.27,356000.0,10.9388,10.9388,10.9141,10.9141,356000.0
2010-03-30 13:30:00,13.27,13.31,13.27,13.3,595600.0,10.9141,10.947,10.9141,10.9388,595600.0
2010-03-30 14:00:00,13.3,13.31,13.29,13.31,637200.0,10.9388,10.947,10.9306,10.947,637200.0
2010-03-30 14:30:00,13.31,13.32,13.29,13.31,548800.0,10.947,10.9552,10.9306,10.947,548800.0
2010-03-30 15:00:00,13.31,13.36,13.31,13.34,925200.0,10.947,10.9881,10.947,10.9717,925200.0
2010-03-30 15:30:00,13.34,13.35,13.31,13.31,1486400.0,10.9717,10.9799,10.947,10.947,1486400.0
2010-03-31 09:30:00,13.18,13.38,13.13,13.35,680000.0,10.8401,11.0046,10.799,10.9799,680000.0
2010-03-31 10:00:00,13.35,13.42,13.35,13.41,569200.0,10.9799,11.0375,10.9799,11.0293,569200.0
2010-03-31 10:30:00,13.41,13.43,13.39,13.42,296000.0,11.0293,11.0457,11.0128,11.0375,296000.0
2010-03-31 11:00:00,13.42,13.45,13.41,13.42,251600.0,11.0375,11.0622,11.0293,11.0375,251600.0
2010-03-31 11:30:00,13.42,13.46,13.4,13.43,356800.0,11.0375,11.0704,11.021,11.0457,356800.0
2010-03-31 12:00:00,13.43,13.45,13.39,13.39,271200.0,11.0457,11.0622,11.0128,11.0128,271200.0
2010-03-31 12:30:00,13.39,13.44,13.39,13.42,327600.0,11.0128,11.0539,11.0128,11.0375,327600.0
2010-03-31 13:00:00,13.42,13.44,13.41,13.44,154000.0,11.0375,11.0539,11.0293,11.0539,154000.0
2010-03-31 13:30:00,13.44,13.44,13.42,13.43,150800.0,11.0539,11.0539,11.0375,11.0457,150800.0
2010-03-31 14:00:00,13.43,13.44,13.41,13.42,240000.0,11.0457,11.0539,11.0293,11.0375,240000.0
2010-03-31 14:30:00,13.42,13.42,13.35,13.37,692400.0,11.0375,11.0375,10.9799,10.9964,692400.0
2010-03-31 15:00:00,13.37,13.37,13.34,13.37,397200.0,10.9964,10.9964,10.9717,10.9964,397200.0
2010-03-31 15:30:00,13.38,13.4,13.36,13.37,1491200.0,11.0046,11.021,10.9881,10.9964,1491200.0
2010-04-01 09:30:00,13.46,13.53,13.4,13.45,600800.0,11.0704,11.128,11.021,11.0622,600800.0
2010-04-01 10:00:00,13.45,13.49,13.44,13.45,365200.0,11.0622,11.0951,11.0539,11.0622,365200.0
2010-04-01 10:30:00,13.45,13.47,13.43,13.45,339600.0,11.0622,11.0786,11.0457,11.0622,339600.0
2010-04-01 11:00:00,13.45,13.45,13.41,13.43,249200.0,11.0622,11.0622,11.0293,11.0457,249200.0
2010-04-01 11:30:00,13.43,13.44,13.41,13.42,251600.0,11.0457,11.0539,11.0293,11.0375,251600.0
2010-04-01 12:00:00,13.42,13.43,13.37,13.37,344000.0,11.0375,11.0457,10.9964,10.9964,344000.0
2010-04-01 12:30:00,13.37,13.38,13.36,13.36,186000.0,10.9964,11.0046,10.9881,10.9881,186000.0
2010-04-01 13:00:00,13.36,13.38,13.36,13.38,268400.0,10.9881,11.0046,10.9881,11.0046,268400.0
2010-04-01 13:30:00,13.38,13.38,13.3,13.31,672400.0,11.0046,11.0046,10.9388,10.947,672400.0
2010-04-01 14:00:00,13.31,13.35,13.3,13.34,378000.0,10.947,10.9799,10.9388,10.9717,378000.0
2010-04-01 14:30:00,13.34,13.36,13.29,13.32,508400.0,10.9717,10.9881,10.9306,10.9552,508400.0
2010-04-01 15:00:00,13.32,13.35,13.31,13.32,317600.0,10.9552,10.9799,10.947,10.9552,317600.0
2010-04-01 15:30:00,13.32,13.35,13.3,13.35,1216800.0,10.9552,10.9799,10.9388,10.9799,1216800.0
2010-04-05 09:30:00,13.44,13.61,13.42,13.58,747200.0,11.0539,11.1938,11.0375,11.1691,747200.0
2010-04-05 10:00:00,13.58,13.72,13.57,13.68,924000.0,11.1691,11.2842,11.1609,11.2513,924000.0
2010-04-05 10:30:00,13.68,13.75,13.65,13.74,896000.0,11.2513,11.3089,11.2267,11.3007,896000.0
2010-04-05 11:00:00,13.74,13.78,13.73,13.77,448400.0,11.3007,11.3336,11.2925,11.3254,448400.0
2010-04-05 11:30:00,13.77,13.78,13.73,13.76,839200.0,11.3254,11.3336,11.2925,11.3171,839200.0
2010-04-05 12:00:00,13.76,13.76,13.72,13.72,278400.0,11.3171,11.3171,11.2842,11.2842,278400.0
2010-04-05 12:30:00,13.72,13.74,13.72,13.74,277200.0,11.2842,11.3007,11.2842,11.3007,277200.0
2010-04-05 13:00:00,13.74,13.76,13.74,13.76,245200.0,11.3007,11.3171,11.3007,11.3171,245200.0
2010-04-05 13:30:00,13.75,13.76,13.73,13.75,288400.0,11.3089,11.3171,11.2925,11.3089,288400.0
2010-04-05 14:00:00,13.75,13.76,13.74,13.75,350000.0,11.3089,11.3171,11.3007,11.3089,350000.0
2010-04-05 14:30:00,13.75,13.76,13.74,13.74,689600.0,11.3089,11.3171,11.3007,11.3007,689600.0
2010-04-05 15:00:00,13.74,13.78,13.73,13.78,622000.0,11.3007,11.3336,11.2925,11.3336,622000.0
2010-04-05 15:30:00,13.78,13.78,13.74,13.74,1645200.0,11.3336,11.3336,11.3007,11.3007,1645200.0
2010-04-06 09:30:00,13.74,13.78,13.66,13.69,936800.0,11.3007,11.3336,11.2349,11.2596,936800.0
2010-04-06 10:00:00,13.69,13.7,13.65,13.68,695600.0,11.2596,11.2678,11.2267,11.2513,695600.0
2010-04-06 10:30:00,13.68,13.69,13.63,13.64,467200.0,11.2513,11.2596,11.2102,11.2184,467200.0
2010-04-06 11:00:00,13.64,13.67,13.61,13.64,633200.0,11.2184,11.2431,11.1938,11.2184,633200.0
2010-04-06 11:30:00,13.64,13.65,13.61,13.65,336400.0,11.2184,11.2267,11.1938,11.2267,336400.0
2010-04-06 12:00:00,13.65,13.65,13.62,13.62,253200.0,11.2267,11.2267,11.202,11.202,253200.0
2010-04-06 12:30:00,13.62,13.65,13.62,13.63,371600.0,11.202,11.2267,11.202,11.2102,371600.0
2010-04-06 13:00:00,13.63,13.63,13.6,13.6,376000.0,11.2102,11.2102,11.1855,11.1855,376000.0
2010-04-06 13:30:00,13.6,13.6,13.57,13.57,464800.0,11.1855,11.1855,11.1609,11.1609,464800.0
2010-04-06 14:00:00,13.57,13.65,13.56,13.65,483600.0,11.1609,11.2267,11.1526,11.2267,483600.0
2010-04-06 14:30:00,13.65,13.67,13.64,13.65,422000.0,11.2267,11.2431,11.2184,11.2267,422000.0
2010-04-06 15:00:00,13.65,13.67,13.63,13.64,544800.0,11.2267,11.2431,11.2102,11.2184,544800.0
2010-04-06 15:30:00,13.64,13.67,13.64,13.67,983200.0,11.2184,11.2431,11.2184,11.2431,983200.0
2010-04-07 09:30:00,13.56,13.73,13.56,13.69,981200.0,11.1526,11.2925,11.1526,11.2596,981200.0
2010-04-07 10:00:00,13.69,13.7,13.61,13.62,439200.0,11.2596,11.2678,11.1938,11.202,439200.0
2010-04-07 10:30:00,13.61,13.63,13.56,13.57,342000.0,11.1938,11.2102,11.1526,11.1609,342000.0
2010-04-07 11:00:00,13.57,13.61,13.56,13.58,430400.0,11.1609,11.1938,11.1526,11.1691,430400.0
2010-04-07 11:30:00,13.58,13.58,13.54,13.58,703200.0,11.1691,11.1691,11.1362,11.1691,703200.0
2010-04-07 12:00:00,13.58,13.59,13.55,13.56,362400.0,11.1691,11.1773,11.1444,11.1526,362400.0
2010-04-07 12:30:00,13.56,13.58,13.55,13.56,287200.0,11.1526,11.1691,11.1444,11.1526,287200.0
2010-04-07 13:00:00,13.57,13.6,13.57,13.59,315600.0,11.1609,11.1855,11.1609,11.1773,315600.0
2010-04-07 13:30:00,13.6,13.6,13.55,13.58,494000.0,11.1855,11.1855,11.1444,11.1691,494000.0
2010-04-07 14:00:00,13.58,13.59,13.55,13.55,364000.0,11.1691,11.1773,11.1444,11.1444,364000.0
2010-04-07 14:30:00,13.55,13.56,13.5,13.52,1165200.0,11.1444,11.1526,11.1033,11.1197,1165200.0
2010-04-07 15:00:00,13.52,13.52,13.46,13.5,1457600.0,11.1197,11.1197,11.0704,11.1033,1457600.0
2010-04-07 15:30:00,13.5,13.55,13.49,13.53,1869200.0,11.1033,11.1444,11.0951,11.128,1869200.0
2010-04-08 09:30:00,13.83,14.12,13.73,14.06,4900400.0,11.3747,11.6132,11.2925,11.5639,4900400.0
2010-04-08 10:00:00,14.06,14.13,14.03,14.06,1966800.0,11.5639,11.6214,11.5392,11.5639,1966800.0
2010-04-08 10:30:00,14.06,14.08,14.03,14.04,770000.0,11.5639,11.5803,11.5392,11.5474,770000.0
2010-04-08 11:00:00,14.04,14.06,14.03,14.03,558800.0,11.5474,11.5639,11.5392,11.5392,558800.0
2010-04-08 11:30:00,14.03,14.05,13.98,13.99,1036000.0,11.5392,11.5556,11.4981,11.5063,1036000.0
2010-04-08 12:00:00,13.99,14.0,13.93,13.95,914800.0,11.5063,11.5145,11.457,11.4734,914800.0
2010-04-08 12:30:00,13.95,13.97,13.92,13.96,802400.0,11.4734,11.4899,11.4487,11.4816,802400.0
2010-04-08 13:00:00,13.96,13.97,13.94,13.95,572800.0,11.4816,11.4899,11.4652,11.4734,572800.0
2010-04-08 13:30:00,13.95,13.96,13.88,13.88,886800.0,11.4734,11.4816,11.4158,11.4158,886800.0
2010-04-08 14:00:00,13.88,13.96,13.88,13.96,848800.0,11.4158,11.4816,11.4158,11.4816,848800.0
2010-04-08 14:30:00,13.96,14.01,13.94,14.0,968800.0,11.4816,11.5228,11.4652,11.5145,968800.0
2010-04-08 15:00:00,14.0,14.05,14.0,14.02,1097200.0,11.5145,11.5556,11.5145,11.531,1097200.0
2010-04-08 15:30:00,14.02,14.04,14.01,14.03,2088400.0,11.531,11.5474,11.5228,11.5392,2088400.0
2010-04-09 09:30:00,14.06,14.1,13.93,13.97,1128800.0,11.5639,11.5968,11.457,11.4899,1128800.0
2010-04-09 10:00:00,13.98,14.0,13.91,13.92,741200.0,11.4981,11.5145,11.4405,11.4487,741200.0
2010-04-09 10:30:00,13.92,13.95,13.88,13.9,606800.0,11.4487,11.4734,11.4158,11.4323,606800.0
2010-04-09 11:00:00,13.9,13.93,13.9,13.91,404400.0,11.4323,11.457,11.4323,11.4405,404400.0
2010-04-09 11:30:00,13.91,13.96,13.9,13.95,410400.0,11.4405,11.4816,11.4323,11.4734,410400.0
2010-04-09 12:00:00,13.95,13.97,13.93,13.94,300000.0,11.4734,11.4899,11.457,11.4652,300000.0
2010-04-09 12:30:00,13.93,13.99,13.93,13.99,575200.0,11.457,11.5063,11.457,11.5063,575200.0
2010-04-09 13:00:00,13.99,13.99,13.95,13.97,336800.0,11.5063,11.5063,11.4734,11.4899,336800.0
2010-04-09 13:30:00,13.97,13.97,13.92,13.93,311600.0,11.4899,11.4899,11.4487,11.457,311600.0
2010-04-09 14:00:00,13.93,13.96,13.91,13.95,264400.0,11.457,11.4816,11.4405,11.4734,264400.0
2010-04-09 14:30:00,13.95,13.97,13.94,13.96,474800.0,11.4734,11.4899,11.4652,11.4816,474800.0
2010-04-09 15:00:00,13.96,13.97,13.93,13.97,368400.0,11.4816,11.4899,11.457,11.4899,368400.0
2010-04-09 15:30:00,13.97,13.97,13.95,13.96,1560400.0,11.4899,11.4899,11.4734,11.4816,1560400.0
2010-04-12 09:30:00,14.01,14.02,13.87,13.9,600800.0,11.5228,11.531,11.4076,11.4323,600800.0
2010-04-12 10:00:00,13.9,14.0,13.9,14.0,410000.0,11.4323,11.5145,11.4323,11.5145,410000.0
2010-04-12 10:30:00,14.0,14.04,13.97,14.04,377200.0,11.5145,11.5474,11.4899,11.5474,377200.0
2010-04-12 11:00:00,14.04,14.05,14.02,14.03,498000.0,11.5474,11.5556,11.531,11.5392,498000.0
2010-04-12 11:30:00,14.03,14.05,14.01,14.04,332800.0,11.5392,11.5556,11.5228,11.5474,332800.0
2010-04-12 12:00:00,14.04,14.06,14.02,14.03,276000.0,11.5474,11.5639,11.531,11.5392,276000.0
2010-04-12 12:30:00,14.03,14.08,14.03,14.06,200000.0,11.5392,11.5803,11.5392,11.5639,200000.0
2010-04-12 13:00:00,14.06,14.07,14.05,14.06,239200.0,11.5639,11.5721,11.5556,11.5639,239200.0
2010-04-12 13:30:00,14.06,14.08,14.02,14.02,282800.0,11.5639,11.5803,11.531,11.531,282800.0
2010-04-12 14:00:00,14.02,14.03,13.99,14.0,351200.0,11.531,11.5392,11.5063,11.5145,351200.0
2010-04-12 14:30:00,14.0,14.02,14.0,14.01,306000.0,11.5145,11.531,11.5145,11.5228,306000.0
2010-04-12 15:00:00,14.01,14.03,13.99,14.02,512400.0,11.5228,11.5392,11.5063,11.531,512400.0
2010-04-12 15:30:00,14.02,14.02,14.0,14.01,1125600.0,11.531,11.531,11.5145,11.5228,1125600.0
2010-04-13 09:30:00,14.05,14.16,14.0,14.06,618400.0,11.5556,11.6461,11.5145,11.5639,618400.0
2010-04-13 10:00:00,14.06,14.1,14.03,14.04,344000.0,11.5639,11.5968,11.5392,11.5474,344000.0
2010-04-13 10:30:00,14.04,14.04,13.97,14.01,386000.0,11.5474,11.5474,11.4899,11.5228,386000.0
2010-04-13 11:00:00,14.01,14.04,14.01,14.01,221200.0,11.5228,11.5474,11.5228,11.5228,221200.0
2010-04-13 11:30:00,14.02,14.04,14.01,14.04,195200.0,11.531,11.5474,11.5228,11.5474,195200.0
2010-04-13 12:00:00,14.04,14.08,14.02,14.08,220400.0,11.5474,11.5803,11.531,11.5803,220400.0
2010-04-13 12:30:00,14.08,14.12,14.06,14.1,226800.0,11.5803,11.6132,11.5639,11.5968,226800.0
2010-04-13 13:00:00,14.1,14.13,14.09,14.11,311200.0,11.5968,11.6214,11.5885,11.605,311200.0
2010-04-13 13:30:00,14.1,14.15,14.1,14.14,408400.0,11.5968,11.6379,11.5968,11.6297,408400.0
2010-04-13 14:00:00,14.13,14.14,14.07,14.07,308800.0,11.6214,11.6297,11.5721,11.5721,308800.0
2010-04-13 14:30:00,14.07,14.09,14.06,14.07,462000.0,11.5721,11.5885,11.5639,11.5721,462000.0
2010-04-13 15:00:00,14.07,14.12,14.06,14.11,547200.0,11.5721,11.6132,11.5639,11.605,547200.0
2010-04-13 15:30:00,14.11,14.13,14.1,14.13,1022400.0,11.605,11.6214,11.5968,11.6214,1022400.0
2010-04-14 09:30:00,14.09,14.13,14.06,14.08,466000.0,11.5885,11.6214,11.5639,11.5803,466000.0
2010-04-14 10:00:00,14.07,14.08,14.02,14.04,482800.0,11.5721,11.5803,11.531,11.5474,482800.0
2010-04-14 10:30:00,14.04,14.05,14.0,14.02,327600.0,11.5474,11.5556,11.5145,11.531,327600.0
2010-04-14 11:00:00,14.02,14.03,13.99,14.01,246000.0,11.531,11.5392,11.5063,11.5228,246000.0
2010-04-14 11:30:00,14.01,14.02,13.99,14.0,145200.0,11.5228,11.531,11.5063,11.5145,145200.0
2010-04-14 12:00:00,14.0,14.02,13.99,14.02,114400.0,11.5145,11.531,11.5063,11.531,114400.0
2010-04-14 12:30:00,14.02,14.06,14.02,14.06,148800.0,11.531,11.5639,11.531,11.5639,148800.0
2010-04-14 13:00:00,14.05,14.09,14.05,14.09,223600.0,11.5556,11.5885,11.5556,11.5885,223600.0
2010-04-14 13:30:00,14.09,14.1,14.02,14.02,320000.0,11.5885,11.5968,11.531,11.531,320000.0
2010-04-14 14:00:00,14.03,14.07,14.03,14.06,210000.0,11.5392,11.5721,11.5392,11.5639,210000.0
2010-04-14 14:30:00,14.06,14.08,14.04,14.05,376400.0,11.5639,11.5803,11.5474,11.5556,376400.0
2010-04-14 15:00:00,14.05,14.07,14.04,14.06,424400.0,11.5556,11.5721,11.5474,11.5639,424400.0
2010-04-14 15:30:00,14.06,14.12,14.06,14.11,864000.0,11.5639,11.6132,11.5639,11.605,864000.0
2010-04-15 09:30:00,14.09,14.09,14.0,14.03,586800.0,11.5885,11.5885,11.5145,11.5392,586800.0
2010-04-15 10:00:00,14.03,14.06,14.02,14.06,406800.0,11.5392,11.5639,11.531,11.5639,406800.0
2010-04-15 10:30:00,14.06,14.14,14.05,14.12,460000.0,11.5639,11.6297,11.5556,11.6132,460000.0
2010-04-15 11:00:00,14.12,14.14,14.09,14.1,310800.0,11.6132,11.6297,11.5885,11.5968,310800.0
2010-04-15 11:30:00,14.1,14.13,14.08,14.09,260000.0,11.5968,11.6214,11.5803,11.5885,260000.0
2010-04-15 12:00:00,14.08,14.11,14.08,14.1,143600.0,11.5803,11.605,11.5803,11.5968,143600.0
2010-04-15 12:30:00,14.1,14.11,14.07,14.1,401600.0,11.5968,11.605,11.5721,11.5968,401600.0
2010-04-15 13:00:00,14.1,14.2,14.1,14.19,273600.0,11.5968,11.679,11.5968,11.6708,273600.0
2010-04-15 13:30:00,14.19,14.2,14.18,14.19,288000.0,11.6708,11.679,11.6626,11.6708,288000.0
2010-04-15 14:00:00,14.19,14.2,14.17,14.19,361200.0,11.6708,11.679,11.6543,11.6708,361200.0
2010-04-15 14:30:00,14.19,14.2,14.17,14.2,308800.0,11.6708,11.679,11.6543,11.679,308800.0
2010-04-15 15:00:00,14.19,14.2,14.17,14.18,425200.0,11.6708,11.679,11.6543,11.6626,425200.0
2010-04-15 15:30:00,14.18,14.19,14.15,14.16,816400.0,11.6626,11.6708,11.6379,11.6461,816400.0
2010-04-16 09:30:00,14.15,14.21,14.11,14.11,1080400.0,11.6379,11.6872,11.605,11.605,1080400.0
2010-04-16 10:00:00,14.11,14.22,14.1,14.19,340000.0,11.605,11.6955,11.5968,11.6708,340000.0
2010-04-16 10:30:00,14.19,14.2,14.06,14.12,560400.0,11.6708,11.679,11.5639,11.6132,560400.0
2010-04-16 11:00:00,14.13,14.15,14.06,14.1,490400.0,11.6214,11.6379,11.5639,11.5968,490400.0
2010-04-16 11:30:00,14.1,14.11,14.06,14.09,285600.0,11.5968,11.605,11.5639,11.5885,285600.0
2010-04-16 12:00:00,14.08,14.09,14.04,14.06,548000.0,11.5803,11.5885,11.5474,11.5639,548000.0
2010-04-16 12:30:00,14.06,14.08,13.97,14.06,594000.0,11.5639,11.5803,11.4899,11.5639,594000.0
2010-04-16 13:00:00,14.06,14.09,14.05,14.05,171200.0,11.5639,11.5885,11.5556,11.5556,171200.0
2010-04-16 13:30:00,14.06,14.06,14.03,14.05,496000.0,11.5639,11.5639,11.5392,11.5556,496000.0
2010-04-16 14:00:00,14.04,14.11,14.04,14.1,288400.0,11.5474,11.605,11.5474,11.5968,288400.0
2010-04-16 14:30:00,14.1,14.12,14.07,14.07,213200.0,11.5968,11.6132,11.5721,11.5721,213200.0
2010-04-16 15:00:00,14.07,14.12,14.05,14.12,568000.0,11.5721,11.6132,11.5556,11.6132,568000.0
2010-04-16 15:30:00,14.12,14.13,14.09,14.11,1372800.0,11.6132,11.6214,11.5885,11.605,1372800.0
2010-04-19 09:30:00,14.09,14.15,14.02,14.15,450000.0,11.5885,11.6379,11.531,11.6379,450000.0
2010-04-19 10:00:00,14.14,14.16,14.06,14.08,358400.0,11.6297,11.6461,11.5639,11.5803,358400.0
2010-04-19 10:30:00,14.08,14.09,14.05,14.06,430400.0,11.5803,11.5885,11.5556,11.5639,430400.0
2010-04-19 11:00:00,14.06,14.06,14.0,14.01,312800.0,11.5639,11.5639,11.5145,11.5228,312800.0
2010-04-19 11:30:00,14.01,14.03,13.89,13.9,382400.0,11.5228,11.5392,11.4241,11.4323,382400.0
2010-04-19 12:00:00,13.9,13.9,13.83,13.87,410800.0,11.4323,11.4323,11.3747,11.4076,410800.0
2010-04-19 12:30:00,13.87,13.92,13.85,13.92,268400.0,11.4076,11.4487,11.3912,11.4487,268400.0
2010-04-19 13:00:00,13.92,13.94,13.9,13.92,265600.0,11.4487,11.4652,11.4323,11.4487,265600.0
2010-04-19 13:30:00,13.92,13.96,13.92,13.93,325200.0,11.4487,11.4816,11.4487,11.457,325200.0
2010-04-19 14:00:00,13.93,13.99,13.92,13.98,320800.0,11.457,11.5063,11.4487,11.4981,320800.0
2010-04-19 14:30:00,13.97,13.99,13.95,13.99,665600.0,11.4899,11.5063,11.4734,11.5063,665600.0
2010-04-19 15:00:00,13.99,14.02,13.97,13.99,1028800.0,11.5063,11.531,11.4899,11.5063,1028800.0
2010-04-19 15:30:00,13.99,14.01,13.97,14.0,1147200.0,11.5063,11.5228,11.4899,11.5145,1147200.0
2010-04-20 09:30:00,14.04,14.21,14.04,14.14,663200.0,11.5474,11.6872,11.5474,11.6297,663200.0
2010-04-20 10:00:00,14.14,14.14,14.04,14.04,548800.0,11.6297,11.6297,11.5474,11.5474,548800.0
2010-04-20 10:30:00,14.04,14.1,14.03,14.05,313600.0,11.5474,11.5968,11.5392,11.5556,313600.0
2010-04-20 11:00:00,14.05,14.12,14.04,14.04,322800.0,11.5556,11.6132,11.5474,11.5474,322800.0
2010-04-20 11:30:00,14.04,14.14,14.04,14.13,341600.0,11.5474,11.6297,11.5474,11.6214,341600.0
2010-04-20 12:00:00,14.13,14.19,14.13,14.17,467200.0,11.6214,11.6708,11.6214,11.6543,467200.0
2010-04-20 12:30:00,14.17,14.19,14.13,14.18,576800.0,11.6543,11.6708,11.6214,11.6626,576800.0
2010-04-20 13:00:00,14.18,14.18,14.17,14.18,186400.0,11.6626,11.6626,11.6543,11.6626,186400.0
2010-04-20 13:30:00,14.18,14.19,14.14,14.19,539600.0,11.6626,11.6708,11.6297,11.6708,539600.0
2010-04-20 14:00:00,14.18,14.21,14.18,14.2,592400.0,11.6626,11.6872,11.6626,11.679,592400.0
2010-04-20 14:30:00,14.2,14.24,14.2,14.21,856400.0,11.679,11.7119,11.679,11.6872,856400.0
2010-04-20 15:00:00,14.21,14.22,14.2,14.2,930000.0,11.6872,11.6955,11.679,11.679,930000.0
2010-04-20 15:30:00,14.2,14.22,14.18,14.18,1251200.0,11.679,11.6955,11.6626,11.6626,1251200.0
2010-04-21 09:30:00,14.07,14.25,13.96,14.24,586000.0,11.5721,11.7201,11.4816,11.7119,586000.0
2010-04-21 10:00:00,14.24,14.27,14.21,14.21,556800.0,11.7119,11.7366,11.6872,11.6872,556800.0
2010-04-21 10:30:00,14.21,14.31,14.18,14.24,588800.0,11.6872,11.7695,11.6626,11.7119,588800.0
2010-04-21 11:00:00,14.24,14.27,14.21,14.22,300800.0,11.7119,11.7366,11.6872,11.6955,300800.0
2010-04-21 11:30:00,14.22,14.24,14.18,14.22,383200.0,11.6955,11.7119,11.6626,11.6955,383200.0
2010-04-21 12:00:00,14.22,14.24,14.19,14.22,196400.0,11.6955,11.7119,11.6708,11.6955,196400.0
2010-04-21 12:30:00,14.22,14.29,14.22,14.27,374400.0,11.6955,11.753,11.6955,11.7366,374400.0
2010-04-21 13:00:00,14.27,14.29,14.24,14.29,225600.0,11.7366,11.753,11.7119,11.753,225600.0
2010-04-21 13:30:00,14.29,14.38,14.29,14.38,421200.0,11.753,11.8271,11.753,11.8271,421200.0
2010-04-21 14:00:00,14.38,14.38,14.24,14.25,361600.0,11.8271,11.8271,11.7119,11.7201,361600.0
2010-04-21 14:30:00,14.25,14.29,14.24,14.28,418000.0,11.7201,11.753,11.7119,11.7448,418000.0
2010-04-21 15:00:00,14.28,14.29,14.26,14.28,849600.0,11.7448,11.753,11.7284,11.7448,849600.0
2010-04-21 15:30:00,14.28,14.32,14.26,14.28,1465200.0,11.7448,11.7777,11.7284,11.7448,1465200.0
2010-04-22 09:30:00,14.25,14.32,14.19,14.28,644800.0,11.7201,11.7777,11.6708,11.7448,644800.0
2010-04-22 10:00:00,14.28,14.36,14.25,14.35,775200.0,11.7448,11.8106,11.7201,11.8024,775200.0
2010-04-22 10:30:00,14.35,14.47,14.31,14.43,1149600.0,11.8024,11.9011,11.7695,11.8682,1149600.0
2010-04-22 11:00:00,14.43,14.45,14.35,14.37,516800.0,11.8682,11.8846,11.8024,11.8188,516800.0
2010-04-22 11:30:00,14.36,14.38,14.3,14.31,440000.0,11.8106,11.8271,11.7613,11.7695,440000.0
2010-04-22 12:00:00,14.3,14.36,14.3,14.34,464400.0,11.7613,11.8106,11.7613,11.7942,464400.0
2010-04-22 12:30:00,14.34,14.37,14.33,14.36,211200.0,11.7942,11.8188,11.7859,11.8106,211200.0
2010-04-22 13:00:00,14.36,14.45,14.34,14.45,371600.0,11.8106,11.8846,11.7942,11.8846,371600.0
2010-04-22 13:30:00,14.45,14.5,14.42,14.5,384800.0,11.8846,11.9258,11.86,11.9258,384800.0
2010-04-22 14:00:00,14.5,14.56,14.47,14.56,458000.0,11.9258,11.9751,11.9011,11.9751,458000.0
2010-04-22 14:30:00,14.56,14.58,14.49,14.51,336400.0,11.9751,11.9916,11.9175,11.934,336400.0
2010-04-22 15:00:00,14.51,14.61,14.51,14.61,826800.0,11.934,12.0162,11.934,12.0162,826800.0
2010-04-22 15:30:00,14.61,14.64,14.57,14.6,1336800.0,12.0162,12.0409,11.9833,12.008,1336800.0
2010-04-23 09:30:00,14.51,14.68,14.51,14.63,483600.0,11.934,12.0738,11.934,12.0327,483600.0
2010-04-23 10:00:00,14.65,14.72,14.59,14.63,694800.0,12.0491,12.1067,11.9998,12.0327,694800.0
2010-04-23 10:30:00,14.62,14.62,14.51,14.55,514000.0,12.0245,12.0245,11.934,11.9669,514000.0
2010-04-23 11:00:00,14.55,14.56,14.49,14.51,598400.0,11.9669,11.9751,11.9175,11.934,598400.0
2010-04-23 11:30:00,14.5,14.5,14.44,14.49,312400.0,11.9258,11.9258,11.8764,11.9175,312400.0
2010-04-23 12:00:00,14.49,14.51,14.49,14.49,227200.0,11.9175,11.934,11.9175,11.9175,227200.0
2010-04-23 12:30:00,14.49,14.55,14.48,14.55,199200.0,11.9175,11.9669,11.9093,11.9669,199200.0
2010-04-23 13:00:00,14.55,14.58,14.53,14.56,171600.0,11.9669,11.9916,11.9504,11.9751,171600.0
2010-04-23 13:30:00,14.56,14.58,14.53,14.57,158400.0,11.9751,11.9916,11.9504,11.9833,158400.0
2010-04-23 14:00:00,14.56,14.58,14.54,14.56,124800.0,11.9751,11.9916,11.9587,11.9751,124800.0
2010-04-23 14:30:00,14.56,14.63,14.55,14.63,230000.0,11.9751,12.0327,11.9669,12.0327,230000.0
2010-04-23 15:00:00,14.63,14.63,14.59,14.61,305600.0,12.0327,12.0327,11.9998,12.0162,305600.0
2010-04-23 15:30:00,14.61,14.66,14.6,14.63,601200.0,12.0162,12.0574,12.008,12.0327,601200.0
2010-04-26 09:30:00,14.69,14.73,14.59,14.61,394400.0,12.082,12.1149,11.9998,12.0162,394400.0
2010-04-26 10:00:00,14.61,14.69,14.58,14.66,211600.0,12.0162,12.082,11.9916,12.0574,211600.0
2010-04-26 10:30:00,14.66,14.7,14.63,14.67,170800.0,12.0574,12.0903,12.0327,12.0656,170800.0
2010-04-26 11:00:00,14.67,14.68,14.65,14.68,138400.0,12.0656,12.0738,12.0491,12.0738,138400.0
2010-04-26 11:30:00,14.68,14.69,14.61,14.61,196800.0,12.0738,12.082,12.0162,12.0162,196800.0
2010-04-26 12:00:00,14.61,14.61,14.55,14.57,340000.0,12.0162,12.0162,11.9669,11.9833,340000.0
2010-04-26 12:30:00,14.56,14.65,14.56,14.65,502800.0,11.9751,12.0491,11.9751,12.0491,502800.0
2010-04-26 13:00:00,14.65,14.65,14.63,14.64,111200.0,12.0491,12.0491,12.0327,12.0409,111200.0
2010-04-26 13:30:00,14.64,14.65,14.61,14.63,145600.0,12.0409,12.0491,12.0162,12.0327,145600.0
2010-04-26 14:00:00,14.63,14.66,14.62,14.65,117600.0,12.0327,12.0574,12.0245,12.0491,117600.0
2010-04-26 14:30:00,14.65,14.65,14.61,14.62,141600.0,12.0491,12.0491,12.0162,12.0245,141600.0
2010-04-26 15:00:00,14.61,14.63,14.59,14.61,233600.0,12.0162,12.0327,11.9998,12.0162,233600.0
2010-04-26 15:30:00,14.61,14.64,14.59,14.6,811200.0,12.0162,12.0409,11.9998,12.008,811200.0
2010-04-27 09:30:00,14.53,14.58,14.48,14.56,716000.0,11.9504,11.9916,11.9093,11.9751,716000.0
2010-04-27 10:00:00,14.55,14.6,14.52,14.59,337200.0,11.9669,12.008,11.9422,11.9998,337200.0
2010-04-27 10:30:00,14.59,14.65,14.59,14.6,539200.0,11.9998,12.0491,11.9998,12.008,539200.0
2010-04-27 11:00:00,14.59,14.6,14.42,14.43,574000.0,11.9998,12.008,11.86,11.8682,574000.0
2010-04-27 11:30:00,14.42,14.45,14.36,14.41,825600.0,11.86,11.8846,11.8106,11.8517,825600.0
2010-04-27 12:00:00,14.41,14.43,14.31,14.32,682000.0,11.8517,11.8682,11.7695,11.7777,682000.0
2010-04-27 12:30:00,14.32,14.35,14.31,14.35,463600.0,11.7777,11.8024,11.7695,11.8024,463600.0
2010-04-27 13:00:00,14.35,14.38,14.35,14.38,480400.0,11.8024,11.8271,11.8024,11.8271,480400.0
2010-04-27 13:30:00,14.38,14.38,14.35,14.35,477600.0,11.8271,11.8271,11.8024,11.8024,477600.0
2010-04-27 14:00:00,14.35,14.35,14.31,14.34,360400.0,11.8024,11.8024,11.7695,11.7942,360400.0
2010-04-27 14:30:00,14.34,14.36,14.3,14.34,668000.0,11.7942,11.8106,11.7613,11.7942,668000.0
2010-04-27 15:00:00,14.34,14.37,14.33,14.35,606800.0,11.7942,11.8188,11.7859,11.8024,606800.0
2010-04-27 15:30:00,14.35,14.38,14.26,14.28,1621200.0,11.8024,11.8271,11.7284,11.7448,1621200.0
2010-04-28 09:30:00,14.32,14.41,14.28,14.35,483200.0,11.7777,11.8517,11.7448,11.8024,483200.0
2010-04-28 10:00:00,14.35,14.37,14.22,14.28,981600.0,11.8024,11.8188,11.6955,11.7448,981600.0
2010-04-28 10:30:00,14.28,14.3,14.15,14.18,551600.0,11.7448,11.7613,11.6379,11.6626,551600.0
2010-04-28 11:00:00,14.18,14.22,14.13,14.16,578000.0,11.6626,11.6955,11.6214,11.6461,578000.0
2010-04-28 11:30:00,14.16,14.18,14.05,14.07,750800.0,11.6461,11.6626,11.5556,11.5721,750800.0
2010-04-28 12:00:00,14.07,14.18,14.04,14.17,331200.0,11.5721,11.6626,11.5474,11.6543,331200.0
2010-04-28 12:30:00,14.17,14.19,14.14,14.19,232800.0,11.6543,11.6708,11.6297,11.6708,232800.0
2010-04-28 13:00:00,14.18,14.19,14.15,14.15,188400.0,11.6626,11.6708,11.6379,11.6379,188400.0
2010-04-28 13:30:00,14.15,14.18,14.14,14.16,129200.0,11.6379,11.6626,11.6297,11.6461,129200.0
2010-04-28 14:00:00,14.16,14.16,14.03,14.08,738000.0,11.6461,11.6461,11.5392,11.5803,738000.0
2010-04-28 14:30:00,14.08,14.15,14.05,14.14,378400.0,11.5803,11.6379,11.5556,11.6297,378400.0
2010-04-28 15:00:00,14.14,14.15,14.06,14.08,380400.0,11.6297,11.6379,11.5639,11.5803,380400.0
2010-04-28 15:30:00,14.08,14.1,14.02,14.06,839600.0,11.5803,11.5968,11.531,11.5639,839600.0
2010-04-29 09:30:00,14.12,14.25,14.08,14.2,588400.0,11.6132,11.7201,11.5803,11.679,588400.0
2010-04-29 10:00:00,14.2,14.23,14.13,14.22,488400.0,11.679,11.7037,11.6214,11.6955,488400.0
2010-04-29 10:30:00,14.22,14.3,14.21,14.23,565200.0,11.6955,11.7613,11.6872,11.7037,565200.0
2010-04-29 11:00:00,14.23,14.25,14.21,14.24,402800.0,11.7037,11.7201,11.6872,11.7119,402800.0
2010-04-29 11:30:00,14.24,14.24,14.2,14.22,330000.0,11.7119,11.7119,11.679,11.6955,330000.0
2010-04-29 12:00:00,14.22,14.25,14.18,14.25,440400.0,11.6955,11.7201,11.6626,11.7201,440400.0
2010-04-29 12:30:00,14.25,14.31,14.22,14.31,469600.0,11.7201,11.7695,11.6955,11.7695,469600.0
2010-04-29 13:00:00,14.31,14.35,14.31,14.35,393600.0,11.7695,11.8024,11.7695,11.8024,393600.0
2010-04-29 13:30:00,14.35,14.38,14.35,14.38,350800.0,11.8024,11.8271,11.8024,11.8271,350800.0
2010-04-29 14:00:00,14.38,14.38,14.33,14.34,249600.0,11.8271,11.8271,11.7859,11.7942,249600.0
2010-04-29 14:30:00,14.34,14.37,14.32,14.33,251200.0,11.7942,11.8188,11.7777,11.7859,251200.0
2010-04-29 15:00:00,14.34,14.34,14.27,14.31,272800.0,11.7942,11.7942,11.7366,11.7695,272800.0
2010-04-29 15:30:00,14.31,14.35,14.3,14.32,434800.0,11.7695,11.8024,11.7613,11.7777,434800.0
2010-04-30 09:30:00,14.38,14.4,14.3,14.35,328000.0,11.8271,11.8435,11.7613,11.8024,328000.0
2010-04-30 10:00:00,14.35,14.38,14.29,14.34,1283200.0,11.8024,11.8271,11.753,11.7942,1283200.0
2010-04-30 10:30:00,14.34,14.4,14.3,14.35,525600.0,11.7942,11.8435,11.7613,11.8024,525600.0
2010-04-30 11:00:00,14.35,14.36,14.24,14.24,445600.0,11.8024,11.8106,11.7119,11.7119,445600.0
2010-04-30 11:30:00,14.24,14.31,14.22,14.28,365200.0,11.7119,11.7695,11.6955,11.7448,365200.0
2010-04-30 12:00:00,14.28,14.29,14.13,14.16,602800.0,11.7448,11.753,11.6214,11.6461,602800.0
2010-04-30 12:30:00,14.15,14.18,14.09,14.09,430000.0,11.6379,11.6626,11.5885,11.5885,430000.0
2010-04-30 13:00:00,14.09,14.13,14.06,14.12,489200.0,11.5885,11.6214,11.5639,11.6132,489200.0
2010-04-30 13:30:00,14.12,14.2,14.11,14.15,343200.0,11.6132,11.679,11.605,11.6379,343200.0
2010-04-30 14:00:00,14.15,14.17,14.12,14.15,299600.0,11.6379,11.6543,11.6132,11.6379,299600.0
2010-04-30 14:30:00,14.15,14.16,14.06,14.1,276000.0,11.6379,11.6461,11.5639,11.5968,276000.0
2010-04-30 15:00:00,14.09,14.11,14.07,14.08,436000.0,11.5885,11.605,11.5721,11.5803,436000.0
2010-04-30 15:30:00,14.07,14.09,13.96,13.99,1666400.0,11.5721,11.5885,11.4816,11.5063,1666400.0
2010-05-03 09:30:00,14.02,14.28,13.95,14.22,850000.0,11.531,11.7448,11.4734,11.6955,850000.0
2010-05-03 10:00:00,14.21,14.31,14.19,14.2,327200.0,11.6872,11.7695,11.6708,11.679,327200.0
2010-05-03 10:30:00,14.21,14.28,14.18,14.2,274000.0,11.6872,11.7448,11.6626,11.679,274000.0
2010-05-03 11:00:00,14.19,14.26,14.18,14.26,224000.0,11.6708,11.7284,11.6626,11.7284,224000.0
2010-05-03 11:30:00,14.26,14.29,14.23,14.28,247600.0,11.7284,11.753,11.7037,11.7448,247600.0
2010-05-03 12:00:00,14.28,14.33,14.27,14.32,188400.0,11.7448,11.7859,11.7366,11.7777,188400.0
2010-05-03 12:30:00,14.33,14.36,14.33,14.36,209200.0,11.7859,11.8106,11.7859,11.8106,209200.0
2010-05-03 13:00:00,14.36,14.36,14.32,14.32,94000.0,11.8106,11.8106,11.7777,11.7777,94000.0
2010-05-03 13:30:00,14.33,14.36,14.32,14.32,190000.0,11.7859,11.8106,11.7777,11.7777,190000.0
2010-05-03 14:00:00,14.32,14.33,14.28,14.3,144800.0,11.7777,11.7859,11.7448,11.7613,144800.0
2010-05-03 14:30:00,14.29,14.31,14.25,14.28,164400.0,11.753,11.7695,11.7201,11.7448,164400.0
2010-05-03 15:00:00,14.28,14.28,14.22,14.24,182400.0,11.7448,11.7448,11.6955,11.7119,182400.0
2010-05-03 15:30:00,14.24,14.27,14.24,14.25,714000.0,11.7119,11.7366,11.7119,11.7201,714000.0
2010-05-04 09:30:00,14.15,14.19,13.95,14.02,1414000.0,11.6379,11.6708,11.4734,11.531,1414000.0
2010-05-04 10:00:00,14.03,14.08,13.99,13.99,497600.0,11.5392,11.5803,11.5063,11.5063,497600.0
2010-05-04 10:30:00,13.99,14.01,13.87,13.88,594800.0,11.5063,11.5228,11.4076,11.4158,594800.0
2010-05-04 11:00:00,13.88,13.88,13.79,13.84,663200.0,11.4158,11.4158,11.3418,11.3829,663200.0
2010-05-04 11:30:00,13.84,14.0,13.84,13.98,796000.0,11.3829,11.5145,11.3829,11.4981,796000.0
2010-05-04 12:00:00,13.98,13.99,13.85,13.87,388400.0,11.4981,11.5063,11.3912,11.4076,388400.0
2010-05-04 12:30:00,13.86,13.93,13.85,13.91,219600.0,11.3994,11.457,11.3912,11.4405,219600.0
2010-05-04 13:00:00,13.91,13.93,13.86,13.88,158400.0,11.4405,11.457,11.3994,11.4158,158400.0
2010-05-04 13:30:00,13.88,13.94,13.88,13.91,228800.0,11.4158,11.4652,11.4158,11.4405,228800.0
2010-05-04 14:00:00,13.91,13.91,13.84,13.84,334400.0,11.4405,11.4405,11.3829,11.3829,334400.0
2010-05-04 14:30:00,13.85,13.88,13.83,13.83,526800.0,11.3912,11.4158,11.3747,11.3747,526800.0
2010-05-04 15:00:00,13.84,13.87,13.82,13.84,541600.0,11.3829,11.4076,11.3665,11.3829,541600.0
2010-05-04 15:30:00,13.84,13.84,13.72,13.76,2144800.0,11.3829,11.3829,11.2842,11.3171,2144800.0
2010-05-05 09:30:00,13.72,13.87,13.59,13.84,1289200.0,11.2842,11.4076,11.1773,11.3829,1289200.0
2010-05-05 10:00:00,13.83,13.96,13.81,13.89,842000.0,11.3747,11.4816,11.3583,11.4241,842000.0
2010-05-05 10:30:00,13.89,13.91,13.84,13.87,932000.0,11.4241,11.4405,11.3829,11.4076,932000.0
2010-05-05 11:00:00,13.87,13.93,13.8,13.9,756400.0,11.4076,11.457,11.35,11.4323,756400.0
2010-05-05 11:30:00,13.9,14.02,13.88,14.01,414800.0,11.4323,11.531,11.4158,11.5228,414800.0
2010-05-05 12:00:00,14.0,14.0,13.86,13.86,352000.0,11.5145,11.5145,11.3994,11.3994,352000.0
2010-05-05 12:30:00,13.86,13.88,13.82,13.83,329200.0,11.3994,11.4158,11.3665,11.3747,329200.0
2010-05-05 13:00:00,13.83,13.83,13.74,13.75,620400.0,11.3747,11.3747,11.3007,11.3089,620400.0
2010-05-05 13:30:00,13.75,13.8,13.74,13.78,400400.0,11.3089,11.35,11.3007,11.3336,400400.0
2010-05-05 14:00:00,13.78,13.81,13.75,13.77,502400.0,11.3336,11.3583,11.3089,11.3254,502400.0
2010-05-05 14:30:00,13.77,13.78,13.68,13.72,722800.0,11.3254,11.3336,11.2513,11.2842,722800.0
2010-05-05 15:00:00,13.72,13.81,13.69,13.79,740400.0,11.2842,11.3583,11.2596,11.3418,740400.0
2010-05-05 15:30:00,13.79,13.8,13.73,13.75,1506400.0,11.3418,11.35,11.2925,11.3089,1506400.0
2010-05-06 09:30:00,13.21,13.32,13.02,13.26,3336400.0,10.8648,10.9552,10.7085,10.9059,3336400.0
2010-05-06 10:00:00,13.27,13.29,13.17,13.19,1812000.0,10.9141,10.9306,10.8319,10.8483,1812000.0
2010-05-06 10:30:00,13.19,13.27,13.18,13.26,1202400.0,10.8483,10.9141,10.8401,10.9059,1202400.0
2010-05-06 11:00:00,13.25,13.29,13.21,13.28,1174800.0,10.8977,10.9306,10.8648,10.9224,1174800.0
2010-05-06 11:30:00,13.28,13.3,13.21,13.3,736000.0,10.9224,10.9388,10.8648,10.9388,736000.0
2010-05-06 12:00:00,13.3,13.4,13.3,13.36,716800.0,10.9388,11.021,10.9388,10.9881,716800.0
2010-05-06 12:30:00,13.36,13.38,13.29,13.35,706800.0,10.9881,11.0046,10.9306,10.9799,706800.0
2010-05-06 13:00:00,13.35,13.38,13.27,13.32,630000.0,10.9799,11.0046,10.9141,10.9552,630000.0
2010-05-06 13:30:00,13.32,13.32,13.23,13.25,467200.0,10.9552,10.9552,10.8812,10.8977,467200.0
2010-05-06 14:00:00,13.25,13.26,13.11,13.19,911600.0,10.8977,10.9059,10.7825,10.8483,911600.0
2010-05-06 14:30:00,13.19,13.33,12.75,13.3,1391200.0,10.8483,10.9635,10.4864,10.9388,1391200.0
2010-05-06 15:00:00,13.3,13.39,13.0,13.11,1212400.0,10.9388,11.0128,10.6921,10.7825,1212400.0
2010-05-06 15:30:00,13.12,13.4,13.11,13.22,2045200.0,10.7908,11.021,10.7825,10.873,2045200.0
2010-05-07 09:30:00,13.22,13.4,12.94,13.18,970800.0,10.873,11.021,10.6427,10.8401,970800.0
2010-05-07 10:00:00,13.19,13.19,12.79,12.85,1333200.0,10.8483,10.8483,10.5193,10.5687,1333200.0
2010-05-07 10:30:00,12.86,13.07,12.84,13.0,1120400.0,10.5769,10.7496,10.5605,10.6921,1120400.0
2010-05-07 11:00:00,13.0,13.27,12.96,13.07,712000.0,10.6921,10.9141,10.6592,10.7496,712000.0
2010-05-07 11:30:00,13.06,13.16,12.99,13.15,636800.0,10.7414,10.8237,10.6838,10.8154,636800.0
2010-05-07 12:00:00,13.15,13.29,13.1,13.13,520000.0,10.8154,10.9306,10.7743,10.799,520000.0
2010-05-07 12:30:00,13.12,13.13,13.05,13.06,445600.0,10.7908,10.799,10.7332,10.7414,445600.0
2010-05-07 13:00:00,13.06,13.09,12.94,12.96,810800.0,10.7414,10.7661,10.6427,10.6592,810800.0
2010-05-07 13:30:00,12.96,13.09,12.95,13.02,514400.0,10.6592,10.7661,10.6509,10.7085,514400.0
2010-05-07 14:00:00,13.03,13.06,12.93,12.94,443200.0,10.7167,10.7414,10.6345,10.6427,443200.0
2010-05-07 14:30:00,12.94,13.0,12.9,12.93,581600.0,10.6427,10.6921,10.6098,10.6345,581600.0
2010-05-07 15:00:00,12.94,12.95,12.81,12.9,967600.0,10.6427,10.6509,10.5358,10.6098,967600.0
2010-05-07 15:30:00,12.9,12.95,12.85,12.88,1396400.0,10.6098,10.6509,10.5687,10.5934,1396400.0
2010-05-10 09:30:00,13.2,13.47,13.2,13.28,1146400.0,10.8566,11.0786,10.8566,10.9224,1146400.0
2010-05-10 10:00:00,13.28,13.34,13.22,13.23,534400.0,10.9224,10.9717,10.873,10.8812,534400.0
2010-05-10 10:30:00,13.23,13.27,13.19,13.26,745200.0,10.8812,10.9141,10.8483,10.9059,745200.0
2010-05-10 11:00:00,13.26,13.34,13.24,13.33,734800.0,10.9059,10.9717,10.8895,10.9635,734800.0
2010-05-10 11:30:00,13.33,13.4,13.32,13.39,367200.0,10.9635,11.021,10.9552,11.0128,367200.0
2010-05-10 12:00:00,13.4,13.4,13.31,13.31,241600.0,11.021,11.021,10.947,10.947,241600.0
2010-05-10 12:30:00,13.31,13.34,13.29,13.31,258400.0,10.947,10.9717,10.9306,10.947,258400.0
2010-05-10 13:00:00,13.31,13.32,13.24,13.28,363600.0,10.947,10.9552,10.8895,10.9224,363600.0
2010-05-10 13:30:00,13.29,13.32,13.26,13.29,370400.0,10.9306,10.9552,10.9059,10.9306,370400.0
2010-05-10 14:00:00,13.29,13.37,13.26,13.35,388400.0,10.9306,10.9964,10.9059,10.9799,388400.0
2010-05-10 14:30:00,13.35,13.4,13.32,13.4,331200.0,10.9799,11.021,10.9552,11.021,331200.0
2010-05-10 15:00:00,13.4,13.4,13.32,13.37,448000.0,11.021,11.021,10.9552,10.9964,448000.0
2010-05-10 15:30:00,13.36,13.47,13.35,13.47,1394400.0,10.9881,11.0786,10.9799,11.0786,1394400.0
2010-05-11 09:30:00,13.21,13.55,13.18,13.49,1182800.0,10.8648,11.1444,10.8401,11.0951,1182800.0
2010-05-11 10:00:00,13.48,13.49,13.38,13.45,508000.0,11.0868,11.0951,11.0046,11.0622,508000.0
2010-05-11 10:30:00,13.44,13.47,13.42,13.44,246400.0,11.0539,11.0786,11.0375,11.0539,246400.0
2010-05-11 11:00:00,13.44,13.52,13.44,13.49,218000.0,11.0539,11.1197,11.0539,11.0951,218000.0
2010-05-11 11:30:00,13.49,13.58,13.46,13.57,209200.0,11.0951,11.1691,11.0704,11.1609,209200.0
2010-05-11 12:00:00,13.57,13.62,13.56,13.59,305200.0,11.1609,11.202,11.1526,11.1773,305200.0
2010-05-11 12:30:00,13.59,13.61,13.57,13.6,209600.0,11.1773,11.1938,11.1609,11.1855,209600.0
2010-05-11 13:00:00,13.61,13.62,13.59,13.61,198800.0,11.1938,11.202,11.1773,11.1938,198800.0
2010-05-11 13:30:00,13.61,13.68,13.61,13.66,392800.0,11.1938,11.2513,11.1938,11.2349,392800.0
2010-05-11 14:00:00,13.67,13.69,13.6,13.62,274800.0,11.2431,11.2596,11.1855,11.202,274800.0
2010-05-11 14:30:00,13.62,13.62,13.55,13.57,481600.0,11.202,11.202,11.1444,11.1609,481600.0
2010-05-11 15:00:00,13.57,13.58,13.51,13.56,513600.0,11.1609,11.1691,11.1115,11.1526,513600.0
2010-05-11 15:30:00,13.56,13.59,13.51,13.51,842000.0,11.1526,11.1773,11.1115,11.1115,842000.0
2010-05-12 09:30:00,13.51,13.58,13.43,13.49,517200.0,11.1115,11.1691,11.0457,11.0951,517200.0
2010-05-12 10:00:00,13.49,13.52,13.43,13.5,283200.0,11.0951,11.1197,11.0457,11.1033,283200.0
2010-05-12 10:30:00,13.5,13.5,13.44,13.47,194800.0,11.1033,11.1033,11.0539,11.0786,194800.0
2010-05-12 11:00:00,13.47,13.52,13.46,13.47,181600.0,11.0786,11.1197,11.0704,11.0786,181600.0
2010-05-12 11:30:00,13.47,13.55,13.47,13.55,182400.0,11.0786,11.1444,11.0786,11.1444,182400.0
2010-05-12 12:00:00,13.55,13.58,13.55,13.57,177600.0,11.1444,11.1691,11.1444,11.1609,177600.0
2010-05-12 12:30:00,13.58,13.59,13.51,13.52,217200.0,11.1691,11.1773,11.1115,11.1197,217200.0
2010-05-12 13:00:00,13.52,13.56,13.5,13.53,373600.0,11.1197,11.1526,11.1033,11.128,373600.0
2010-05-12 13:30:00,13.53,13.56,13.5,13.51,240000.0,11.128,11.1526,11.1033,11.1115,240000.0
2010-05-12 14:00:00,13.51,13.54,13.49,13.53,372000.0,11.1115,11.1362,11.0951,11.128,372000.0
2010-05-12 14:30:00,13.54,13.57,13.53,13.53,290000.0,11.1362,11.1609,11.128,11.128,290000.0
2010-05-12 15:00:00,13.54,13.58,13.53,13.55,406400.0,11.1362,11.1691,11.128,11.1444,406400.0
2010-05-12 15:30:00,13.54,13.58,13.51,13.56,1114800.0,11.1362,11.1691,11.1115,11.1526,1114800.0
2010-05-13 09:30:00,13.54,13.54,13.4,13.45,448800.0,11.1362,11.1362,11.021,11.0622,448800.0
2010-05-13 10:00:00,13.44,13.52,13.39,13.47,235600.0,11.0539,11.1197,11.0128,11.0786,235600.0
2010-05-13 10:30:00,13.47,13.53,13.44,13.49,343600.0,11.0786,11.128,11.0539,11.0951,343600.0
2010-05-13 11:00:00,13.48,13.54,13.44,13.52,234000.0,11.0868,11.1362,11.0539,11.1197,234000.0
2010-05-13 11:30:00,13.51,13.52,13.45,13.47,201600.0,11.1115,11.1197,11.0622,11.0786,201600.0
2010-05-13 12:00:00,13.47,13.51,13.46,13.48,205600.0,11.0786,11.1115,11.0704,11.0868,205600.0
2010-05-13 12:30:00,13.48,13.54,13.48,13.51,214400.0,11.0868,11.1362,11.0868,11.1115,214400.0
2010-05-13 13:00:00,13.51,13.53,13.49,13.52,105200.0,11.1115,11.128,11.0951,11.1197,105200.0
2010-05-13 13:30:00,13.52,13.56,13.42,13.42,410000.0,11.1197,11.1526,11.0375,11.0375,410000.0
2010-05-13 14:00:00,13.42,13.43,13.35,13.38,426800.0,11.0375,11.0457,10.9799,11.0046,426800.0
2010-05-13 14:30:00,13.37,13.37,13.25,13.27,606000.0,10.9964,10.9964,10.8977,10.9141,606000.0
2010-05-13 15:00:00,13.28,13.34,13.2,13.22,614800.0,10.9224,10.9717,10.8566,10.873,614800.0
2010-05-13 15:30:00,13.22,13.24,13.14,13.19,1209200.0,10.873,10.8895,10.8072,10.8483,1209200.0
2010-05-14 09:30:00,13.13,13.17,12.99,13.05,723600.0,10.799,10.8319,10.6838,10.7332,723600.0
2010-05-14 10:00:00,13.04,13.16,13.0,13.13,439600.0,10.725,10.8237,10.6921,10.799,439600.0
2010-05-14 10:30:00,13.13,13.19,13.09,13.19,834800.0,10.799,10.8483,10.7661,10.8483,834800.0
2010-05-14 11:00:00,13.18,13.19,13.03,13.03,380000.0,10.8401,10.8483,10.7167,10.7167,380000.0
2010-05-14 11:30:00,13.03,13.1,13.03,13.07,205600.0,10.7167,10.7743,10.7167,10.7496,205600.0
2010-05-14 12:00:00,13.07,13.08,13.02,13.05,388400.0,10.7496,10.7579,10.7085,10.7332,388400.0
2010-05-14 12:30:00,13.05,13.09,13.01,13.09,286800.0,10.7332,10.7661,10.7003,10.7661,286800.0
2010-05-14 13:00:00,13.1,13.12,13.06,13.08,168000.0,10.7743,10.7908,10.7414,10.7579,168000.0
2010-05-14 13:30:00,13.08,13.08,13.03,13.04,365600.0,10.7579,10.7579,10.7167,10.725,365600.0
2010-05-14 14:00:00,13.04,13.06,13.0,13.01,389200.0,10.725,10.7414,10.6921,10.7003,389200.0
2010-05-14 14:30:00,13.01,13.04,13.0,13.01,402800.0,10.7003,10.725,10.6921,10.7003,402800.0
2010-05-14 15:00:00,13.01,13.04,13.0,13.02,748000.0,10.7003,10.725,10.6921,10.7085,748000.0
2010-05-14 15:30:00,13.02,13.11,13.02,13.07,1439200.0,10.7085,10.7825,10.7085,10.7496,1439200.0
2010-05-17 09:30:00,12.99,13.18,12.99,13.05,631200.0,10.6838,10.8401,10.6838,10.7332,631200.0
2010-05-17 10:00:00,13.03,13.18,13.02,13.15,1465200.0,10.7167,10.8401,10.7085,10.8154,1465200.0
2010-05-17 10:30:00,13.15,13.19,13.12,13.13,399600.0,10.8154,10.8483,10.7908,10.799,399600.0
2010-05-17 11:00:00,13.13,13.13,13.02,13.05,307200.0,10.799,10.799,10.7085,10.7332,307200.0
2010-05-17 11:30:00,13.05,13.05,12.97,12.99,369600.0,10.7332,10.7332,10.6674,10.6838,369600.0
2010-05-17 12:00:00,12.98,12.98,12.86,12.92,399200.0,10.6756,10.6756,10.5769,10.6263,399200.0
2010-05-17 12:30:00,12.92,13.0,12.92,12.95,292800.0,10.6263,10.6921,10.6263,10.6509,292800.0
2010-05-17 13:00:00,12.95,13.01,12.92,13.01,530000.0,10.6509,10.7003,10.6263,10.7003,530000.0
2010-05-17 13:30:00,13.01,13.04,12.99,13.03,392400.0,10.7003,10.725,10.6838,10.7167,392400.0
2010-05-17 14:00:00,13.04,13.06,13.01,13.06,360800.0,10.725,10.7414,10.7003,10.7414,360800.0
2010-05-17 14:30:00,13.06,13.16,13.04,13.16,466000.0,10.7414,10.8237,10.725,10.8237,466000.0
2010-05-17 15:00:00,13.15,13.19,13.11,13.15,476800.0,10.8154,10.8483,10.7825,10.8154,476800.0
2010-05-17 15:30:00,13.15,13.27,13.15,13.26,1293600.0,10.8154,10.9141,10.8154,10.9059,1293600.0
2010-05-18 09:30:00,13.15,13.25,13.02,13.24,1634000.0,10.8154,10.8977,10.7085,10.8895,1634000.0
2010-05-18 10:00:00,13.22,13.27,13.19,13.2,1810000.0,10.873,10.9141,10.8483,10.8566,1810000.0
2010-05-18 10:30:00,13.2,13.2,13.02,13.12,554400.0,10.8566,10.8566,10.7085,10.7908,554400.0
2010-05-18 11:00:00,13.11,13.17,13.09,13.11,290000.0,10.7825,10.8319,10.7661,10.7825,290000.0
2010-05-18 11:30:00,13.11,13.12,13.04,13.04,638400.0,10.7825,10.7908,10.725,10.725,638400.0
2010-05-18 12:00:00,13.04,13.08,13.0,13.03,1199200.0,10.725,10.7579,10.6921,10.7167,1199200.0
2010-05-18 12:30:00,13.03,13.08,13.02,13.02,259600.0,10.7167,10.7579,10.7085,10.7085,259600.0
2010-05-18 13:00:00,13.02,13.08,12.97,13.06,493600.0,10.7085,10.7579,10.6674,10.7414,493600.0
2010-05-18 13:30:00,13.06,13.09,13.02,13.02,486400.0,10.7414,10.7661,10.7085,10.7085,486400.0
2010-05-18 14:00:00,13.02,13.03,12.98,13.01,819600.0,10.7085,10.7167,10.6756,10.7003,819600.0
2010-05-18 14:30:00,13.0,13.0,12.92,12.93,832000.0,10.6921,10.6921,10.6263,10.6345,832000.0
2010-05-18 15:00:00,12.93,12.99,12.9,12.9,933200.0,10.6345,10.6838,10.6098,10.6098,933200.0
2010-05-18 15:30:00,12.9,13.0,12.9,12.94,1381600.0,10.6098,10.6921,10.6098,10.6427,1381600.0
2010-05-19 09:30:00,12.9,13.12,12.87,13.02,436400.0,10.6098,10.7908,10.5851,10.7085,436400.0
2010-05-19 10:00:00,13.03,13.03,12.88,12.89,521200.0,10.7167,10.7167,10.5934,10.6016,521200.0
2010-05-19 10:30:00,12.9,13.03,12.9,13.01,495600.0,10.6098,10.7167,10.6098,10.7003,495600.0
2010-05-19 11:00:00,13.01,13.02,12.88,12.91,202000.0,10.7003,10.7085,10.5934,10.618,202000.0
2010-05-19 11:30:00,12.9,12.95,12.88,12.91,448800.0,10.6098,10.6509,10.5934,10.618,448800.0
2010-05-19 12:00:00,12.9,12.98,12.89,12.97,381600.0,10.6098,10.6756,10.6016,10.6674,381600.0
2010-05-19 12:30:00,12.96,13.04,12.93,13.04,308800.0,10.6592,10.725,10.6345,10.725,308800.0
2010-05-19 13:00:00,13.04,13.06,12.97,13.0,461600.0,10.725,10.7414,10.6674,10.6921,461600.0
2010-05-19 13:30:00,13.01,13.13,13.0,13.09,787600.0,10.7003,10.799,10.6921,10.7661,787600.0
2010-05-19 14:00:00,13.09,13.11,12.99,13.02,404000.0,10.7661,10.7825,10.6838,10.7085,404000.0
2010-05-19 14:30:00,13.02,13.04,12.98,13.01,728800.0,10.7085,10.725,10.6756,10.7003,728800.0
2010-05-19 15:00:00,13.01,13.02,12.92,12.96,712000.0,10.7003,10.7085,10.6263,10.6592,712000.0
2010-05-19 15:30:00,12.96,13.0,12.9,12.92,1770400.0,10.6592,10.6921,10.6098,10.6263,1770400.0
2010-05-20 09:30:00,12.52,12.89,12.52,12.87,1194400.0,10.2973,10.6016,10.2973,10.5851,1194400.0
2010-05-20 10:00:00,12.87,13.03,12.82,12.88,1859200.0,10.5851,10.7167,10.544,10.5934,1859200.0
2010-05-20 10:30:00,12.88,13.08,12.86,13.03,872800.0,10.5934,10.7579,10.5769,10.7167,872800.0
2010-05-20 11:00:00,13.03,13.11,13.01,13.09,1640000.0,10.7167,10.7825,10.7003,10.7661,1640000.0
2010-05-20 11:30:00,13.09,13.21,13.06,13.21,1256800.0,10.7661,10.8648,10.7414,10.8648,1256800.0
2010-05-20 12:00:00,13.21,13.23,13.19,13.21,1058800.0,10.8648,10.8812,10.8483,10.8648,1058800.0
2010-05-20 12:30:00,13.2,13.22,13.1,13.11,1003600.0,10.8566,10.873,10.7743,10.7825,1003600.0
2010-05-20 13:00:00,13.11,13.2,13.08,13.17,916400.0,10.7825,10.8566,10.7579,10.8319,916400.0
2010-05-20 13:30:00,13.17,13.22,13.11,13.13,675600.0,10.8319,10.873,10.7825,10.799,675600.0
2010-05-20 14:00:00,13.13,13.19,13.08,13.14,511200.0,10.799,10.8483,10.7579,10.8072,511200.0
2010-05-20 14:30:00,13.15,13.27,13.13,13.19,1059600.0,10.8154,10.9141,10.799,10.8483,1059600.0
2010-05-20 15:00:00,13.19,13.22,13.11,13.17,924400.0,10.8483,10.873,10.7825,10.8319,924400.0
2010-05-20 15:30:00,13.17,13.21,13.04,13.04,2770800.0,10.8319,10.8648,10.725,10.725,2770800.0
2010-05-21 09:30:00,12.8,13.31,12.8,13.24,2155200.0,10.5276,10.947,10.5276,10.8895,2155200.0
2010-05-21 10:00:00,13.24,13.33,13.18,13.21,1854000.0,10.8895,10.9635,10.8401,10.8648,1854000.0
2010-05-21 10:30:00,13.22,13.3,13.2,13.26,1000800.0,10.873,10.9388,10.8566,10.9059,1000800.0
2010-05-21 11:00:00,13.26,13.35,13.23,13.3,760000.0,10.9059,10.9799,10.8812,10.9388,760000.0
2010-05-21 11:30:00,13.3,13.38,13.29,13.31,623600.0,10.9388,11.0046,10.9306,10.947,623600.0
2010-05-21 12:00:00,13.31,13.35,13.26,13.33,689200.0,10.947,10.9799,10.9059,10.9635,689200.0
2010-05-21 12:30:00,13.33,13.33,13.22,13.22,387200.0,10.9635,10.9635,10.873,10.873,387200.0
2010-05-21 13:00:00,13.22,13.25,13.18,13.24,708800.0,10.873,10.8977,10.8401,10.8895,708800.0
2010-05-21 13:30:00,13.25,13.26,13.16,13.19,322800.0,10.8977,10.9059,10.8237,10.8483,322800.0
2010-05-21 14:00:00,13.19,13.21,13.12,13.15,411200.0,10.8483,10.8648,10.7908,10.8154,411200.0
2010-05-21 14:30:00,13.15,13.17,13.07,13.11,799600.0,10.8154,10.8319,10.7496,10.7825,799600.0
2010-05-21 15:00:00,13.12,13.13,13.06,13.1,748800.0,10.7908,10.799,10.7414,10.7743,748800.0
2010-05-21 15:30:00,13.1,13.16,13.08,13.14,1682000.0,10.7743,10.8237,10.7579,10.8072,1682000.0
2010-05-24 09:30:00,13.14,13.15,12.96,13.01,1008800.0,10.8072,10.8154,10.6592,10.7003,1008800.0
2010-05-24 10:00:00,13.02,13.15,12.96,13.14,808800.0,10.7085,10.8154,10.6592,10.8072,808800.0
2010-05-24 10:30:00,13.14,13.16,13.05,13.07,462800.0,10.8072,10.8237,10.7332,10.7496,462800.0
2010-05-24 11:00:00,13.07,13.09,13.04,13.07,276000.0,10.7496,10.7661,10.725,10.7496,276000.0
2010-05-24 11:30:00,13.07,13.12,13.05,13.09,267200.0,10.7496,10.7908,10.7332,10.7661,267200.0
2010-05-24 12:00:00,13.08,13.13,13.07,13.09,296000.0,10.7579,10.799,10.7496,10.7661,296000.0
2010-05-24 12:30:00,13.09,13.13,13.09,13.12,216400.0,10.7661,10.799,10.7661,10.7908,216400.0
2010-05-24 13:00:00,13.12,13.15,13.09,13.1,348000.0,10.7908,10.8154,10.7661,10.7743,348000.0
2010-05-24 13:30:00,13.11,13.12,13.05,13.09,177200.0,10.7825,10.7908,10.7332,10.7661,177200.0
2010-05-24 14:00:00,13.09,13.12,13.06,13.11,194400.0,10.7661,10.7908,10.7414,10.7825,194400.0
2010-05-24 14:30:00,13.11,13.12,13.07,13.1,327600.0,10.7825,10.7908,10.7496,10.7743,327600.0
2010-05-24 15:00:00,13.1,13.11,13.05,13.09,350400.0,10.7743,10.7825,10.7332,10.7661,350400.0
2010-05-24 15:30:00,13.09,13.11,13.03,13.07,1858400.0,10.7661,10.7825,10.7167,10.7496,1858400.0
2010-05-25 09:30:00,12.96,12.96,12.72,12.82,633200.0,10.6592,10.6592,10.4618,10.544,633200.0
2010-05-25 10:00:00,12.82,12.97,12.82,12.93,734000.0,10.544,10.6674,10.544,10.6345,734000.0
2010-05-25 10:30:00,12.92,12.95,12.85,12.9,668800.0,10.6263,10.6509,10.5687,10.6098,668800.0
2010-05-25 11:00:00,12.89,12.96,12.89,12.93,306000.0,10.6016,10.6592,10.6016,10.6345,306000.0
2010-05-25 11:30:00,12.93,13.01,12.88,13.0,516800.0,10.6345,10.7003,10.5934,10.6921,516800.0
2010-05-25 12:00:00,13.0,13.06,12.99,13.03,661200.0,10.6921,10.7414,10.6838,10.7167,661200.0
2010-05-25 12:30:00,13.03,13.03,12.94,12.96,322000.0,10.7167,10.7167,10.6427,10.6592,322000.0
2010-05-25 13:00:00,12.96,12.97,12.89,12.94,499200.0,10.6592,10.6674,10.6016,10.6427,499200.0
2010-05-25 13:30:00,12.94,12.95,12.9,12.92,541600.0,10.6427,10.6509,10.6098,10.6263,541600.0
2010-05-25 14:00:00,12.92,13.01,12.9,12.99,503600.0,10.6263,10.7003,10.6098,10.6838,503600.0
2010-05-25 14:30:00,12.99,13.07,12.97,13.04,549200.0,10.6838,10.7496,10.6674,10.725,549200.0
2010-05-25 15:00:00,13.04,13.17,13.04,13.17,904000.0,10.725,10.8319,10.725,10.8319,904000.0
2010-05-25 15:30:00,13.18,13.26,13.17,13.21,1545600.0,10.8401,10.9059,10.8319,10.8648,1545600.0
2010-05-26 09:30:00,13.22,13.4,13.19,13.37,731200.0,10.873,11.021,10.8483,10.9964,731200.0
2010-05-26 10:00:00,13.38,13.42,13.3,13.31,503600.0,11.0046,11.0375,10.9388,10.947,503600.0
2010-05-26 10:30:00,13.3,13.34,13.2,13.2,374800.0,10.9388,10.9717,10.8566,10.8566,374800.0
2010-05-26 11:00:00,13.21,13.24,13.14,13.14,454400.0,10.8648,10.8895,10.8072,10.8072,454400.0
2010-05-26 11:30:00,13.14,13.2,13.12,13.17,241200.0,10.8072,10.8566,10.7908,10.8319,241200.0
2010-05-26 12:00:00,13.17,13.19,13.14,13.14,292400.0,10.8319,10.8483,10.8072,10.8072,292400.0
2010-05-26 12:30:00,13.15,13.19,13.12,13.19,237200.0,10.8154,10.8483,10.7908,10.8483,237200.0
2010-05-26 13:00:00,13.18,13.22,13.17,13.22,231200.0,10.8401,10.873,10.8319,10.873,231200.0
2010-05-26 13:30:00,13.21,13.25,13.2,13.24,316800.0,10.8648,10.8977,10.8566,10.8895,316800.0
2010-05-26 14:00:00,13.24,13.25,13.19,13.21,370000.0,10.8895,10.8977,10.8483,10.8648,370000.0
2010-05-26 14:30:00,13.21,13.22,13.13,13.16,608400.0,10.8648,10.873,10.799,10.8237,608400.0
2010-05-26 15:00:00,13.17,13.2,12.99,13.02,952800.0,10.8319,10.8566,10.6838,10.7085,952800.0
2010-05-26 15:30:00,13.01,13.06,12.95,13.02,1485200.0,10.7003,10.7414,10.6509,10.7085,1485200.0
2010-05-27 09:30:00,13.25,13.34,13.07,13.1,416400.0,10.8977,10.9717,10.7496,10.7743,416400.0
2010-05-27 10:00:00,13.1,13.15,13.06,13.15,239600.0,10.7743,10.8154,10.7414,10.8154,239600.0
2010-05-27 10:30:00,13.15,13.19,13.09,13.12,317200.0,10.8154,10.8483,10.7661,10.7908,317200.0
2010-05-27 11:00:00,13.11,13.19,13.11,13.17,384000.0,10.7825,10.8483,10.7825,10.8319,384000.0
2010-05-27 11:30:00,13.19,13.22,13.15,13.21,398800.0,10.8483,10.873,10.8154,10.8648,398800.0
2010-05-27 12:00:00,13.21,13.24,13.17,13.18,259200.0,10.8648,10.8895,10.8319,10.8401,259200.0
2010-05-27 12:30:00,13.18,13.19,13.13,13.15,126000.0,10.8401,10.8483,10.799,10.8154,126000.0
2010-05-27 13:00:00,13.15,13.2,13.11,13.2,316000.0,10.8154,10.8566,10.7825,10.8566,316000.0
2010-05-27 13:30:00,13.19,13.23,13.19,13.22,184800.0,10.8483,10.8812,10.8483,10.873,184800.0
2010-05-27 14:00:00,13.22,13.26,13.2,13.23,296400.0,10.873,10.9059,10.8566,10.8812,296400.0
2010-05-27 14:30:00,13.23,13.25,13.19,13.22,278400.0,10.8812,10.8977,10.8483,10.873,278400.0
2010-05-27 15:00:00,13.22,13.27,13.21,13.22,446000.0,10.873,10.9141,10.8648,10.873,446000.0
2010-05-27 15:30:00,13.22,13.29,13.22,13.29,1580800.0,10.873,10.9306,10.873,10.9306,1580800.0
2010-05-28 09:30:00,13.35,13.37,13.24,13.28,404800.0,10.9799,10.9964,10.8895,10.9224,404800.0
2010-05-28 10:00:00,13.28,13.31,13.24,13.26,483200.0,10.9224,10.947,10.8895,10.9059,483200.0
2010-05-28 10:30:00,13.26,13.31,13.14,13.17,567600.0,10.9059,10.947,10.8072,10.8319,567600.0
2010-05-28 11:00:00,13.17,13.19,13.15,13.18,340000.0,10.8319,10.8483,10.8154,10.8401,340000.0
2010-05-28 11:30:00,13.19,13.2,13.11,13.11,650800.0,10.8483,10.8566,10.7825,10.7825,650800.0
2010-05-28 12:00:00,13.11,13.16,13.09,13.14,934000.0,10.7825,10.8237,10.7661,10.8072,934000.0
2010-05-28 12:30:00,13.14,13.18,13.05,13.08,804800.0,10.8072,10.8401,10.7332,10.7579,804800.0
2010-05-28 13:00:00,13.09,13.12,13.04,13.06,341600.0,10.7661,10.7908,10.725,10.7414,341600.0
2010-05-28 13:30:00,13.07,13.08,13.01,13.03,454400.0,10.7496,10.7579,10.7003,10.7167,454400.0
2010-05-28 14:00:00,13.03,13.06,13.01,13.06,459200.0,10.7167,10.7414,10.7003,10.7414,459200.0
2010-05-28 14:30:00,13.06,13.21,13.04,13.19,586800.0,10.7414,10.8648,10.725,10.8483,586800.0
2010-05-28 15:00:00,13.19,13.22,13.16,13.21,441600.0,10.8483,10.873,10.8237,10.8648,441600.0
2010-05-28 15:30:00,13.21,13.24,13.09,13.09,1639200.0,10.8648,10.8895,10.7661,10.7661,1639200.0
2010-06-01 09:30:00,13.08,13.29,13.06,13.14,1000000.0,10.7579,10.9306,10.7414,10.8072,1000000.0
2010-06-01 10:00:00,13.15,13.36,13.13,13.33,468400.0,10.8154,10.9881,10.799,10.9635,468400.0
2010-06-01 10:30:00,13.33,13.4,13.32,13.33,542000.0,10.9635,11.021,10.9552,10.9635,542000.0
2010-06-01 11:00:00,13.33,13.34,13.25,13.3,405200.0,10.9635,10.9717,10.8977,10.9388,405200.0
2010-06-01 11:30:00,13.3,13.31,13.22,13.25,344000.0,10.9388,10.947,10.873,10.8977,344000.0
2010-06-01 12:00:00,13.24,13.31,13.22,13.31,207600.0,10.8895,10.947,10.873,10.947,207600.0
2010-06-01 12:30:00,13.31,13.31,13.24,13.24,163200.0,10.947,10.947,10.8895,10.8895,163200.0
2010-06-01 13:00:00,13.24,13.35,13.24,13.35,240400.0,10.8895,10.9799,10.8895,10.9799,240400.0
2010-06-01 13:30:00,13.35,13.37,13.31,13.31,184000.0,10.9799,10.9964,10.947,10.947,184000.0
2010-06-01 14:00:00,13.3,13.31,13.25,13.31,337600.0,10.9388,10.947,10.8977,10.947,337600.0
2010-06-01 14:30:00,13.31,13.34,13.28,13.32,273200.0,10.947,10.9717,10.9224,10.9552,273200.0
2010-06-01 15:00:00,13.32,13.34,13.24,13.28,826800.0,10.9552,10.9717,10.8895,10.9224,826800.0
2010-06-01 15:30:00,13.28,13.33,13.16,13.18,1526000.0,10.9224,10.9635,10.8237,10.8401,1526000.0
2010-06-02 09:30:00,13.13,13.26,13.11,13.2,491200.0,10.799,10.9059,10.7825,10.8566,491200.0
2010-06-02 10:00:00,13.2,13.27,13.17,13.25,416000.0,10.8566,10.9141,10.8319,10.8977,416000.0
2010-06-02 10:30:00,13.25,13.32,13.24,13.31,557200.0,10.8977,10.9552,10.8895,10.947,557200.0
2010-06-02 11:00:00,13.31,13.34,13.29,13.31,392000.0,10.947,10.9717,10.9306,10.947,392000.0
2010-06-02 11:30:00,13.31,13.34,13.3,13.32,438000.0,10.947,10.9717,10.9388,10.9552,438000.0
2010-06-02 12:00:00,13.32,13.34,13.3,13.31,222400.0,10.9552,10.9717,10.9388,10.947,222400.0
2010-06-02 12:30:00,13.31,13.36,13.3,13.36,272400.0,10.947,10.9881,10.9388,10.9881,272400.0
2010-06-02 13:00:00,13.36,13.38,13.34,13.36,275200.0,10.9881,11.0046,10.9717,10.9881,275200.0
2010-06-02 13:30:00,13.36,13.4,13.35,13.4,540400.0,10.9881,11.021,10.9799,11.021,540400.0
2010-06-02 14:00:00,13.4,13.41,13.37,13.4,577200.0,11.021,11.0293,10.9964,11.021,577200.0
2010-06-02 14:30:00,13.4,13.5,13.4,13.49,818800.0,11.021,11.1033,11.021,11.0951,818800.0
2010-06-02 15:00:00,13.49,13.55,13.47,13.54,1324400.0,11.0951,11.1444,11.0786,11.1362,1324400.0
2010-06-02 15:30:00,13.54,13.61,13.5,13.6,1649600.0,11.1362,11.1938,11.1033,11.1855,1649600.0
2010-06-03 09:30:00,13.84,14.47,13.75,14.22,3348000.0,11.4153,11.935,11.3411,11.7288,3348000.0
2010-06-03 10:00:00,14.24,14.24,14.06,14.13,2042000.0,11.7453,11.7453,11.5968,11.6545,2042000.0
2010-06-03 10:30:00,14.13,14.16,14.0,14.05,1052400.0,11.6545,11.6793,11.5473,11.5886,1052400.0
2010-06-03 11:00:00,14.05,14.06,13.97,13.98,793200.0,11.5886,11.5968,11.5226,11.5308,793200.0
2010-06-03 11:30:00,13.98,14.02,13.96,13.99,592000.0,11.5308,11.5638,11.5143,11.5391,592000.0
2010-06-03 12:00:00,13.99,13.99,13.93,13.94,467200.0,11.5391,11.5391,11.4896,11.4978,467200.0
2010-06-03 12:30:00,13.94,14.02,13.92,13.98,646800.0,11.4978,11.5638,11.4813,11.5308,646800.0
2010-06-03 13:00:00,13.98,14.03,13.96,13.99,520000.0,11.5308,11.5721,11.5143,11.5391,520000.0
2010-06-03 13:30:00,14.0,14.03,13.96,13.97,368400.0,11.5473,11.5721,11.5143,11.5226,368400.0
2010-06-03 14:00:00,13.97,14.01,13.95,13.95,378000.0,11.5226,11.5556,11.5061,11.5061,378000.0
2010-06-03 14:30:00,13.95,14.05,13.94,14.05,643600.0,11.5061,11.5886,11.4978,11.5886,643600.0
2010-06-03 15:00:00,14.05,14.08,13.97,14.08,853200.0,11.5886,11.6133,11.5226,11.6133,853200.0
2010-06-03 15:30:00,14.08,14.1,14.01,14.05,2272400.0,11.6133,11.6298,11.5556,11.5886,2272400.0
2010-06-04 09:30:00,13.87,14.1,13.79,14.01,1600400.0,11.4401,11.6298,11.3741,11.5556,1600400.0
2010-06-04 10:00:00,14.01,14.06,13.97,13.97,684000.0,11.5556,11.5968,11.5226,11.5226,684000.0
2010-06-04 10:30:00,13.97,13.97,13.84,13.84,530400.0,11.5226,11.5226,11.4153,11.4153,530400.0
2010-06-04 11:00:00,13.84,13.87,13.77,13.79,531600.0,11.4153,11.4401,11.3576,11.3741,531600.0
2010-06-04 11:30:00,13.79,13.84,13.78,13.78,416400.0,11.3741,11.4153,11.3659,11.3659,416400.0
2010-06-04 12:00:00,13.79,13.8,13.76,13.78,590800.0,11.3741,11.3824,11.3494,11.3659,590800.0
2010-06-04 12:30:00,13.78,13.79,13.72,13.77,530800.0,11.3659,11.3741,11.3164,11.3576,530800.0
2010-06-04 13:00:00,13.77,13.83,13.74,13.75,489200.0,11.3576,11.4071,11.3329,11.3411,489200.0
2010-06-04 13:30:00,13.75,13.78,13.7,13.7,359200.0,11.3411,11.3659,11.2999,11.2999,359200.0
2010-06-04 14:00:00,13.7,13.74,13.66,13.7,524400.0,11.2999,11.3329,11.2669,11.2999,524400.0
2010-06-04 14:30:00,13.7,13.71,13.6,13.64,598800.0,11.2999,11.3081,11.2174,11.2504,598800.0
2010-06-04 15:00:00,13.65,13.7,13.63,13.63,684800.0,11.2586,11.2999,11.2421,11.2421,684800.0
2010-06-04 15:30:00,13.63,13.68,13.6,13.65,1913600.0,11.2421,11.2834,11.2174,11.2586,1913600.0
2010-06-07 09:30:00,13.69,13.78,13.6,13.76,697600.0,11.2916,11.3659,11.2174,11.3494,697600.0
2010-06-07 10:00:00,13.76,13.85,13.7,13.72,799200.0,11.3494,11.4236,11.2999,11.3164,799200.0
2010-06-07 10:30:00,13.72,13.72,13.52,13.53,380800.0,11.3164,11.3164,11.1514,11.1597,380800.0
2010-06-07 11:00:00,13.53,13.58,13.47,13.54,317600.0,11.1597,11.2009,11.1102,11.1679,317600.0
2010-06-07 11:30:00,13.54,13.59,13.53,13.58,188400.0,11.1679,11.2091,11.1597,11.2009,188400.0
2010-06-07 12:00:00,13.58,13.61,13.55,13.55,197200.0,11.2009,11.2256,11.1761,11.1761,197200.0
2010-06-07 12:30:00,13.55,13.61,13.54,13.59,218800.0,11.1761,11.2256,11.1679,11.2091,218800.0
2010-06-07 13:00:00,13.59,13.71,13.56,13.6,228000.0,11.2091,11.3081,11.1844,11.2174,228000.0
2010-06-07 13:30:00,13.6,13.62,13.51,13.52,248000.0,11.2174,11.2339,11.1432,11.1514,248000.0
2010-06-07 14:00:00,13.52,13.53,13.45,13.47,580000.0,11.1514,11.1597,11.0937,11.1102,580000.0
2010-06-07 14:30:00,13.47,13.48,13.37,13.38,538400.0,11.1102,11.1184,11.0277,11.0359,538400.0
2010-06-07 15:00:00,13.38,13.42,13.27,13.28,1075200.0,11.0359,11.0689,10.9452,10.9535,1075200.0
2010-06-07 15:30:00,13.28,13.31,13.26,13.28,1758400.0,10.9535,10.9782,10.937,10.9535,1758400.0
2010-06-08 09:30:00,13.26,13.4,13.18,13.23,568000.0,10.937,11.0524,10.871,10.9122,568000.0
2010-06-08 10:00:00,13.23,13.34,13.22,13.27,750800.0,10.9122,11.0029,10.904,10.9452,750800.0
2010-06-08 10:30:00,13.27,13.28,13.14,13.23,475600.0,10.9452,10.9535,10.838,10.9122,475600.0
2010-06-08 11:00:00,13.23,13.31,13.14,13.28,335200.0,10.9122,10.9782,10.838,10.9535,335200.0
2010-06-08 11:30:00,13.28,13.39,13.24,13.36,543200.0,10.9535,11.0442,10.9205,11.0194,543200.0
2010-06-08 12:00:00,13.37,13.4,13.32,13.35,533200.0,11.0277,11.0524,10.9864,11.0112,533200.0
2010-06-08 12:30:00,13.35,13.37,13.31,13.37,305600.0,11.0112,11.0277,10.9782,11.0277,305600.0
2010-06-08 13:00:00,13.37,13.38,13.28,13.3,388800.0,11.0277,11.0359,10.9535,10.9699,388800.0
2010-06-08 13:30:00,13.31,13.31,13.25,13.31,913600.0,10.9782,10.9782,10.9287,10.9782,913600.0
2010-06-08 14:00:00,13.31,13.4,13.29,13.39,535600.0,10.9782,11.0524,10.9617,11.0442,535600.0
2010-06-08 14:30:00,13.39,13.47,13.39,13.44,1523200.0,11.0442,11.1102,11.0442,11.0854,1523200.0
2010-06-08 15:00:00,13.44,13.64,13.42,13.62,1976400.0,11.0854,11.2504,11.0689,11.2339,1976400.0
2010-06-08 15:30:00,13.62,13.69,13.6,13.65,2454000.0,11.2339,11.2916,11.2174,11.2586,2454000.0
2010-06-09 09:30:00,13.74,14.04,13.7,13.98,1521200.0,11.3329,11.5803,11.2999,11.5308,1521200.0
2010-06-09 10:00:00,13.99,14.07,13.96,13.99,1247600.0,11.5391,11.6051,11.5143,11.5391,1247600.0
2010-06-09 10:30:00,13.99,14.09,13.97,14.09,1338800.0,11.5391,11.6215,11.5226,11.6215,1338800.0
2010-06-09 11:00:00,14.09,14.13,14.05,14.11,1116800.0,11.6215,11.6545,11.5886,11.638,1116800.0
2010-06-09 11:30:00,14.1,14.13,14.06,14.1,698400.0,11.6298,11.6545,11.5968,11.6298,698400.0
2010-06-09 12:00:00,14.1,14.14,14.1,14.12,475200.0,11.6298,11.6628,11.6298,11.6463,475200.0
2010-06-09 12:30:00,14.12,14.14,14.1,14.1,537600.0,11.6463,11.6628,11.6298,11.6298,537600.0
2010-06-09 13:00:00,14.1,14.15,14.1,14.14,520400.0,11.6298,11.671,11.6298,11.6628,520400.0
2010-06-09 13:30:00,14.14,14.15,14.08,14.11,602800.0,11.6628,11.671,11.6133,11.638,602800.0
2010-06-09 14:00:00,14.11,14.12,14.03,14.07,545200.0,11.638,11.6463,11.5721,11.6051,545200.0
2010-06-09 14:30:00,14.07,14.08,13.95,13.96,661200.0,11.6051,11.6133,11.5061,11.5143,661200.0
2010-06-09 15:00:00,13.96,14.02,13.9,13.95,1190000.0,11.5143,11.5638,11.4648,11.5061,1190000.0
2010-06-09 15:30:00,13.95,13.96,13.87,13.9,2446800.0,11.5061,11.5143,11.4401,11.4648,2446800.0
2010-06-10 09:30:00,14.07,14.21,13.99,14.2,738800.0,11.6051,11.7205,11.5391,11.7123,738800.0
2010-06-10 10:00:00,14.21,14.24,14.14,14.2,706400.0,11.7205,11.7453,11.6628,11.7123,706400.0
2010-06-10 10:30:00,14.2,14.28,14.19,14.23,953600.0,11.7123,11.7783,11.704,11.737,953600.0
2010-06-10 11:00:00,14.23,14.26,14.21,14.25,522400.0,11.737,11.7618,11.7205,11.7535,522400.0
2010-06-10 11:30:00,14.25,14.26,14.24,14.26,555200.0,11.7535,11.7618,11.7453,11.7618,555200.0
2010-06-10 12:00:00,14.26,14.27,14.19,14.21,460800.0,11.7618,11.77,11.704,11.7205,460800.0
2010-06-10 12:30:00,14.21,14.26,14.2,14.25,642400.0,11.7205,11.7618,11.7123,11.7535,642400.0
2010-06-10 13:00:00,14.25,14.27,14.22,14.26,494000.0,11.7535,11.77,11.7288,11.7618,494000.0
2010-06-10 13:30:00,14.26,14.3,14.24,14.28,413200.0,11.7618,11.7948,11.7453,11.7783,413200.0
2010-06-10 14:00:00,14.27,14.28,14.22,14.27,429600.0,11.77,11.7783,11.7288,11.77,429600.0
2010-06-10 14:30:00,14.27,14.35,14.27,14.32,727200.0,11.77,11.836,11.77,11.8113,727200.0
2010-06-10 15:00:00,14.32,14.4,14.31,14.34,1902000.0,11.8113,11.8772,11.803,11.8277,1902000.0
2010-06-10 15:30:00,14.34,14.39,14.33,14.37,1522400.0,11.8277,11.869,11.8195,11.8525,1522400.0
2010-06-11 09:30:00,14.19,14.5,14.18,14.49,735600.0,11.704,11.9597,11.6958,11.9515,735600.0
2010-06-11 10:00:00,14.49,14.52,14.41,14.44,636400.0,11.9515,11.9762,11.8855,11.9102,636400.0
2010-06-11 10:30:00,14.44,14.47,14.38,14.41,396400.0,11.9102,11.935,11.8607,11.8855,396400.0
2010-06-11 11:00:00,14.41,14.41,14.37,14.39,481600.0,11.8855,11.8855,11.8525,11.869,481600.0
2010-06-11 11:30:00,14.39,14.42,14.37,14.37,458400.0,11.869,11.8937,11.8525,11.8525,458400.0
2010-06-11 12:00:00,14.37,14.37,14.27,14.29,335200.0,11.8525,11.8525,11.77,11.7865,335200.0
2010-06-11 12:30:00,14.29,14.29,14.24,14.26,278000.0,11.7865,11.7865,11.7453,11.7618,278000.0
2010-06-11 13:00:00,14.26,14.3,14.26,14.28,291200.0,11.7618,11.7948,11.7618,11.7783,291200.0
2010-06-11 13:30:00,14.27,14.28,14.22,14.23,1008400.0,11.77,11.7783,11.7288,11.737,1008400.0
2010-06-11 14:00:00,14.24,14.26,14.19,14.2,330400.0,11.7453,11.7618,11.704,11.7123,330400.0
2010-06-11 14:30:00,14.2,14.27,14.2,14.23,475200.0,11.7123,11.77,11.7123,11.737,475200.0
2010-06-11 15:00:00,14.23,14.27,14.21,14.25,522000.0,11.737,11.77,11.7205,11.7535,522000.0
2010-06-11 15:30:00,14.25,14.36,14.25,14.33,1378800.0,11.7535,11.8442,11.7535,11.8195,1378800.0
2010-06-14 09:30:00,14.48,14.48,14.26,14.27,746800.0,11.9432,11.9432,11.7618,11.77,746800.0
2010-06-14 10:00:00,14.27,14.34,14.27,14.31,683200.0,11.77,11.8277,11.77,11.803,683200.0
2010-06-14 10:30:00,14.31,14.32,14.24,14.3,546400.0,11.803,11.8113,11.7453,11.7948,546400.0
2010-06-14 11:00:00,14.29,14.36,14.28,14.33,454800.0,11.7865,11.8442,11.7783,11.8195,454800.0
2010-06-14 11:30:00,14.33,14.33,14.29,14.29,314400.0,11.8195,11.8195,11.7865,11.7865,314400.0
2010-06-14 12:00:00,14.29,14.3,14.26,14.27,397600.0,11.7865,11.7948,11.7618,11.77,397600.0
2010-06-14 12:30:00,14.27,14.28,14.22,14.23,379200.0,11.77,11.7783,11.7288,11.737,379200.0
2010-06-14 13:00:00,14.23,14.29,14.21,14.27,759200.0,11.737,11.7865,11.7205,11.77,759200.0
2010-06-14 13:30:00,14.27,14.34,14.27,14.28,625200.0,11.77,11.8277,11.77,11.7783,625200.0
2010-06-14 14:00:00,14.28,14.3,14.24,14.28,394800.0,11.7783,11.7948,11.7453,11.7783,394800.0
2010-06-14 14:30:00,14.28,14.31,14.24,14.3,430000.0,11.7783,11.803,11.7453,11.7948,430000.0
2010-06-14 15:00:00,14.3,14.31,14.26,14.28,445600.0,11.7948,11.803,11.7618,11.7783,445600.0
2010-06-14 15:30:00,14.28,14.28,14.2,14.23,1159200.0,11.7783,11.7783,11.7123,11.737,1159200.0
2010-06-15 09:30:00,14.26,14.31,14.16,14.26,671200.0,11.7618,11.803,11.6793,11.7618,671200.0
2010-06-15 10:00:00,14.26,14.26,14.14,14.21,373600.0,11.7618,11.7618,11.6628,11.7205,373600.0
2010-06-15 10:30:00,14.21,14.3,14.21,14.28,325600.0,11.7205,11.7948,11.7205,11.7783,325600.0
2010-06-15 11:00:00,14.29,14.31,14.24,14.24,192400.0,11.7865,11.803,11.7453,11.7453,192400.0
2010-06-15 11:30:00,14.24,14.25,14.21,14.22,390400.0,11.7453,11.7535,11.7205,11.7288,390400.0
2010-06-15 12:00:00,14.22,14.3,14.22,14.27,338000.0,11.7288,11.7948,11.7288,11.77,338000.0
2010-06-15 12:30:00,14.27,14.27,14.21,14.24,328400.0,11.77,11.77,11.7205,11.7453,328400.0
2010-06-15 13:00:00,14.24,14.32,14.23,14.31,315200.0,11.7453,11.8113,11.737,11.803,315200.0
2010-06-15 13:30:00,14.31,14.32,14.27,14.29,190800.0,11.803,11.8113,11.77,11.7865,190800.0
2010-06-15 14:00:00,14.3,14.37,14.3,14.34,350800.0,11.7948,11.8525,11.7948,11.8277,350800.0
2010-06-15 14:30:00,14.34,14.35,14.29,14.34,500400.0,11.8277,11.836,11.7865,11.8277,500400.0
2010-06-15 15:00:00,14.34,14.36,14.32,14.35,444000.0,11.8277,11.8442,11.8113,11.836,444000.0
2010-06-15 15:30:00,14.35,14.42,14.33,14.4,995200.0,11.836,11.8937,11.8195,11.8772,995200.0
2010-06-16 09:30:00,14.33,14.43,14.33,14.39,256400.0,11.8195,11.902,11.8195,11.869,256400.0
2010-06-16 10:00:00,14.39,14.4,14.27,14.3,358000.0,11.869,11.8772,11.77,11.7948,358000.0
2010-06-16 10:30:00,14.29,14.35,14.25,14.32,201600.0,11.7865,11.836,11.7535,11.8113,201600.0
2010-06-16 11:00:00,14.32,14.4,14.29,14.37,171200.0,11.8113,11.8772,11.7865,11.8525,171200.0
2010-06-16 11:30:00,14.37,14.37,14.33,14.34,123600.0,11.8525,11.8525,11.8195,11.8277,123600.0
2010-06-16 12:00:00,14.34,14.38,14.34,14.35,266000.0,11.8277,11.8607,11.8277,11.836,266000.0
2010-06-16 12:30:00,14.35,14.36,14.3,14.32,161200.0,11.836,11.8442,11.7948,11.8113,161200.0
2010-06-16 13:00:00,14.32,14.36,14.32,14.36,132000.0,11.8113,11.8442,11.8113,11.8442,132000.0
2010-06-16 13:30:00,14.36,14.42,14.34,14.42,318800.0,11.8442,11.8937,11.8277,11.8937,318800.0
2010-06-16 14:00:00,14.42,14.46,14.42,14.44,224400.0,11.8937,11.9267,11.8937,11.9102,224400.0
2010-06-16 14:30:00,14.43,14.45,14.37,14.39,328800.0,11.902,11.9185,11.8525,11.869,328800.0
2010-06-16 15:00:00,14.39,14.4,14.32,14.32,415200.0,11.869,11.8772,11.8113,11.8113,415200.0
2010-06-16 15:30:00,14.33,14.39,14.32,14.36,716400.0,11.8195,11.869,11.8113,11.8442,716400.0
2010-06-17 09:30:00,14.43,14.46,14.29,14.31,295200.0,11.902,11.9267,11.7865,11.803,295200.0
2010-06-17 10:00:00,14.32,14.32,14.21,14.24,496800.0,11.8113,11.8113,11.7205,11.7453,496800.0
2010-06-17 10:30:00,14.24,14.28,14.19,14.28,709600.0,11.7453,11.7783,11.704,11.7783,709600.0
2010-06-17 11:00:00,14.28,14.39,14.27,14.38,1036000.0,11.7783,11.869,11.77,11.8607,1036000.0
2010-06-17 11:30:00,14.38,14.42,14.36,14.41,526400.0,11.8607,11.8937,11.8442,11.8855,526400.0
2010-06-17 12:00:00,14.41,14.44,14.37,14.41,355200.0,11.8855,11.9102,11.8525,11.8855,355200.0
2010-06-17 12:30:00,14.41,14.47,14.41,14.44,635600.0,11.8855,11.935,11.8855,11.9102,635600.0
2010-06-17 13:00:00,14.44,14.5,14.41,14.45,592000.0,11.9102,11.9597,11.8855,11.9185,592000.0
2010-06-17 13:30:00,14.44,14.46,14.42,14.46,232800.0,11.9102,11.9267,11.8937,11.9267,232800.0
2010-06-17 14:00:00,14.46,14.49,14.43,14.44,577600.0,11.9267,11.9515,11.902,11.9102,577600.0
2010-06-17 14:30:00,14.44,14.44,14.37,14.4,392800.0,11.9102,11.9102,11.8525,11.8772,392800.0
2010-06-17 15:00:00,14.4,14.42,14.34,14.35,656000.0,11.8772,11.8937,11.8277,11.836,656000.0
2010-06-17 15:30:00,14.35,14.44,14.35,14.42,1157600.0,11.836,11.9102,11.836,11.8937,1157600.0
2010-06-18 09:30:00,14.47,14.49,14.32,14.33,1568800.0,11.935,11.9515,11.8113,11.8195,1568800.0
2010-06-18 10:00:00,14.34,14.46,14.34,14.44,537600.0,11.8277,11.9267,11.8277,11.9102,537600.0
2010-06-18 10:30:00,14.45,14.51,14.43,14.51,390400.0,11.9185,11.968,11.902,11.968,390400.0
2010-06-18 11:00:00,14.51,14.54,14.49,14.52,615200.0,11.968,11.9927,11.9515,11.9762,615200.0
2010-06-18 11:30:00,14.52,14.53,14.44,14.49,328000.0,11.9762,11.9845,11.9102,11.9515,328000.0
2010-06-18 12:00:00,14.49,14.5,14.36,14.38,257600.0,11.9515,11.9597,11.8442,11.8607,257600.0
2010-06-18 12:30:00,14.39,14.4,14.33,14.33,228000.0,11.869,11.8772,11.8195,11.8195,228000.0
2010-06-18 13:00:00,14.33,14.38,14.33,14.36,119600.0,11.8195,11.8607,11.8195,11.8442,119600.0
2010-06-18 13:30:00,14.36,14.4,14.33,14.35,97200.0,11.8442,11.8772,11.8195,11.836,97200.0
2010-06-18 14:00:00,14.36,14.4,14.35,14.37,138800.0,11.8442,11.8772,11.836,11.8525,138800.0
2010-06-18 14:30:00,14.37,14.37,14.31,14.33,271200.0,11.8525,11.8525,11.803,11.8195,271200.0
2010-06-18 15:00:00,14.33,14.34,14.3,14.33,260000.0,11.8195,11.8277,11.7948,11.8195,260000.0
2010-06-18 15:30:00,14.33,14.34,14.3,14.33,872000.0,11.8195,11.8277,11.7948,11.8195,872000.0
2010-06-21 09:30:00,14.45,14.5,14.26,14.39,335600.0,11.9185,11.9597,11.7618,11.869,335600.0
2010-06-21 10:00:00,14.4,14.41,14.33,14.33,240000.0,11.8772,11.8855,11.8195,11.8195,240000.0
2010-06-21 10:30:00,14.33,14.33,14.22,14.24,394400.0,11.8195,11.8195,11.7288,11.7453,394400.0
2010-06-21 11:00:00,14.24,14.27,14.21,14.22,322400.0,11.7453,11.77,11.7205,11.7288,322400.0
2010-06-21 11:30:00,14.22,14.23,14.19,14.21,320000.0,11.7288,11.737,11.704,11.7205,320000.0
2010-06-21 12:00:00,14.21,14.23,14.14,14.14,226400.0,11.7205,11.737,11.6628,11.6628,226400.0
2010-06-21 12:30:00,14.14,14.15,14.1,14.14,313600.0,11.6628,11.671,11.6298,11.6628,313600.0
2010-06-21 13:00:00,14.15,14.2,14.15,14.15,224800.0,11.671,11.7123,11.671,11.671,224800.0
2010-06-21 13:30:00,14.15,14.17,14.1,14.12,263200.0,11.671,11.6875,11.6298,11.6463,263200.0
2010-06-21 14:00:00,14.12,14.19,14.12,14.16,276800.0,11.6463,11.704,11.6463,11.6793,276800.0
2010-06-21 14:30:00,14.17,14.18,14.12,14.12,277600.0,11.6875,11.6958,11.6463,11.6463,277600.0
2010-06-21 15:00:00,14.12,14.14,14.03,14.06,618400.0,11.6463,11.6628,11.5721,11.5968,618400.0
2010-06-21 15:30:00,14.06,14.1,14.0,14.1,1307200.0,11.5968,11.6298,11.5473,11.6298,1307200.0
2010-06-22 09:30:00,14.05,14.29,14.05,14.19,589200.0,11.5886,11.7865,11.5886,11.704,589200.0
2010-06-22 10:00:00,14.19,14.21,14.1,14.14,461600.0,11.704,11.7205,11.6298,11.6628,461600.0
2010-06-22 10:30:00,14.14,14.16,14.04,14.14,526800.0,11.6628,11.6793,11.5803,11.6628,526800.0
2010-06-22 11:00:00,14.14,14.18,14.07,14.13,275200.0,11.6628,11.6958,11.6051,11.6545,275200.0
2010-06-22 11:30:00,14.13,14.22,14.12,14.14,240400.0,11.6545,11.7288,11.6463,11.6628,240400.0
2010-06-22 12:00:00,14.15,14.17,14.12,14.14,252400.0,11.671,11.6875,11.6463,11.6628,252400.0
2010-06-22 12:30:00,14.14,14.18,14.13,14.17,230000.0,11.6628,11.6958,11.6545,11.6875,230000.0
2010-06-22 13:00:00,14.17,14.18,14.1,14.11,244800.0,11.6875,11.6958,11.6298,11.638,244800.0
2010-06-22 13:30:00,14.11,14.12,14.05,14.06,325200.0,11.638,11.6463,11.5886,11.5968,325200.0
2010-06-22 14:00:00,14.06,14.06,13.95,13.95,382800.0,11.5968,11.5968,11.5061,11.5061,382800.0
2010-06-22 14:30:00,13.95,13.99,13.86,13.9,462000.0,11.5061,11.5391,11.4318,11.4648,462000.0
2010-06-22 15:00:00,13.9,13.94,13.86,13.87,348000.0,11.4648,11.4978,11.4318,11.4401,348000.0
2010-06-22 15:30:00,13.87,13.87,13.78,13.82,1534000.0,11.4401,11.4401,11.3659,11.3988,1534000.0
2010-06-23 09:30:00,13.82,13.88,13.75,13.85,716400.0,11.3988,11.4483,11.3411,11.4236,716400.0
2010-06-23 10:00:00,13.85,13.85,13.66,13.78,842400.0,11.4236,11.4236,11.2669,11.3659,842400.0
2010-06-23 10:30:00,13.78,13.84,13.77,13.81,266800.0,11.3659,11.4153,11.3576,11.3906,266800.0
2010-06-23 11:00:00,13.81,13.86,13.8,13.85,283200.0,11.3906,11.4318,11.3824,11.4236,283200.0
2010-06-23 11:30:00,13.85,13.89,13.85,13.89,210800.0,11.4236,11.4566,11.4236,11.4566,210800.0
2010-06-23 12:00:00,13.89,13.91,13.86,13.88,110000.0,11.4566,11.4731,11.4318,11.4483,110000.0
2010-06-23 12:30:00,13.88,13.88,13.84,13.85,189600.0,11.4483,11.4483,11.4153,11.4236,189600.0
2010-06-23 13:00:00,13.85,13.89,13.83,13.86,237600.0,11.4236,11.4566,11.4071,11.4318,237600.0
2010-06-23 13:30:00,13.86,13.89,13.85,13.88,388000.0,11.4318,11.4566,11.4236,11.4483,388000.0
2010-06-23 14:00:00,13.89,13.91,13.81,13.85,342000.0,11.4566,11.4731,11.3906,11.4236,342000.0
2010-06-23 14:30:00,13.85,13.95,13.83,13.88,841200.0,11.4236,11.5061,11.4071,11.4483,841200.0
2010-06-23 15:00:00,13.88,13.91,13.8,13.87,453600.0,11.4483,11.4731,11.3824,11.4401,453600.0
2010-06-23 15:30:00,13.88,13.92,13.84,13.85,843200.0,11.4483,11.4813,11.4153,11.4236,843200.0
2010-06-24 09:30:00,13.78,13.85,13.66,13.68,946400.0,11.3659,11.4236,11.2669,11.2834,946400.0
2010-06-24 10:00:00,13.69,13.85,13.68,13.8,594400.0,11.2916,11.4236,11.2834,11.3824,594400.0
2010-06-24 10:30:00,13.8,13.82,13.71,13.77,384000.0,11.3824,11.3988,11.3081,11.3576,384000.0
2010-06-24 11:00:00,13.77,13.77,13.67,13.7,475200.0,11.3576,11.3576,11.2751,11.2999,475200.0
2010-06-24 11:30:00,13.7,13.77,13.67,13.75,268000.0,11.2999,11.3576,11.2751,11.3411,268000.0
2010-06-24 12:00:00,13.76,13.8,13.7,13.71,228400.0,11.3494,11.3824,11.2999,11.3081,228400.0
2010-06-24 12:30:00,13.72,13.78,13.71,13.78,156800.0,11.3164,11.3659,11.3081,11.3659,156800.0
2010-06-24 13:00:00,13.78,13.84,13.76,13.79,104400.0,11.3659,11.4153,11.3494,11.3741,104400.0
2010-06-24 13:30:00,13.79,13.92,13.79,13.92,283200.0,11.3741,11.4813,11.3741,11.4813,283200.0
2010-06-24 14:00:00,13.91,13.92,13.86,13.88,276000.0,11.4731,11.4813,11.4318,11.4483,276000.0
2010-06-24 14:30:00,13.88,13.88,13.8,13.81,273600.0,11.4483,11.4483,11.3824,11.3906,273600.0
2010-06-24 15:00:00,13.81,13.83,13.71,13.77,556400.0,11.3906,11.4071,11.3081,11.3576,556400.0
2010-06-24 15:30:00,13.77,13.8,13.75,13.77,690800.0,11.3576,11.3824,11.3411,11.3576,690800.0
2010-06-25 09:30:00,13.79,13.82,13.69,13.75,314800.0,11.3741,11.3988,11.2916,11.3411,314800.0
2010-06-25 10:00:00,13.75,13.81,13.67,13.69,268000.0,11.3411,11.3906,11.2751,11.2916,268000.0
2010-06-25 10:30:00,13.7,13.75,13.64,13.71,246000.0,11.2999,11.3411,11.2504,11.3081,246000.0
2010-06-25 11:00:00,13.71,13.75,13.69,13.75,162400.0,11.3081,11.3411,11.2916,11.3411,162400.0
2010-06-25 11:30:00,13.75,13.76,13.72,13.72,210800.0,11.3411,11.3494,11.3164,11.3164,210800.0
2010-06-25 12:00:00,13.72,13.74,13.7,13.72,137200.0,11.3164,11.3329,11.2999,11.3164,137200.0
2010-06-25 12:30:00,13.72,13.75,13.66,13.69,176000.0,11.3164,11.3411,11.2669,11.2916,176000.0
2010-06-25 13:00:00,13.69,13.76,13.68,13.76,185600.0,11.2916,11.3494,11.2834,11.3494,185600.0
2010-06-25 13:30:00,13.77,13.84,13.76,13.78,222800.0,11.3576,11.4153,11.3494,11.3659,222800.0
2010-06-25 14:00:00,13.79,13.79,13.73,13.75,413600.0,11.3741,11.3741,11.3246,11.3411,413600.0
2010-06-25 14:30:00,13.75,13.77,13.72,13.76,303600.0,11.3411,11.3576,11.3164,11.3494,303600.0
2010-06-25 15:00:00,13.76,13.76,13.66,13.68,381200.0,11.3494,11.3494,11.2669,11.2834,381200.0
2010-06-25 15:30:00,13.68,13.74,13.6,13.64,1666000.0,11.2834,11.3329,11.2174,11.2504,1666000.0
2010-06-28 09:30:00,13.65,13.65,13.54,13.61,456000.0,11.2586,11.2586,11.1679,11.2256,456000.0
2010-06-28 10:00:00,13.61,13.62,13.51,13.61,393600.0,11.2256,11.2339,11.1432,11.2256,393600.0
2010-06-28 10:30:00,13.61,13.71,13.57,13.7,232800.0,11.2256,11.3081,11.1926,11.2999,232800.0
2010-06-28 11:00:00,13.71,13.74,13.7,13.73,240000.0,11.3081,11.3329,11.2999,11.3246,240000.0
2010-06-28 11:30:00,13.73,13.76,13.68,13.68,213600.0,11.3246,11.3494,11.2834,11.2834,213600.0
2010-06-28 12:00:00,13.69,13.72,13.65,13.71,326800.0,11.2916,11.3164,11.2586,11.3081,326800.0
2010-06-28 12:30:00,13.7,13.72,13.65,13.71,217200.0,11.2999,11.3164,11.2586,11.3081,217200.0
2010-06-28 13:00:00,13.71,13.73,13.68,13.73,300400.0,11.3081,11.3246,11.2834,11.3246,300400.0
2010-06-28 13:30:00,13.72,13.76,13.7,13.75,178000.0,11.3164,11.3494,11.2999,11.3411,178000.0
2010-06-28 14:00:00,13.75,13.77,13.72,13.74,617600.0,11.3411,11.3576,11.3164,11.3329,617600.0
2010-06-28 14:30:00,13.74,13.77,13.71,13.76,618400.0,11.3329,11.3576,11.3081,11.3494,618400.0
2010-06-28 15:00:00,13.76,13.77,13.71,13.71,377600.0,11.3494,11.3576,11.3081,11.3081,377600.0
2010-06-28 15:30:00,13.71,13.76,13.66,13.67,850800.0,11.3081,11.3494,11.2669,11.2751,850800.0
2010-06-29 09:30:00,13.55,13.59,13.41,13.45,492400.0,11.1761,11.2091,11.0607,11.0937,492400.0
2010-06-29 10:00:00,13.45,13.45,13.3,13.33,970000.0,11.0937,11.0937,10.9699,10.9947,970000.0
2010-06-29 10:30:00,13.33,13.44,13.32,13.44,532800.0,10.9947,11.0854,10.9864,11.0854,532800.0
2010-06-29 11:00:00,13.44,13.46,13.36,13.4,406000.0,11.0854,11.1019,11.0194,11.0524,406000.0
2010-06-29 11:30:00,13.41,13.44,13.35,13.38,319200.0,11.0607,11.0854,11.0112,11.0359,319200.0
2010-06-29 12:00:00,13.38,13.43,13.34,13.38,238400.0,11.0359,11.0772,11.0029,11.0359,238400.0
2010-06-29 12:30:00,13.37,13.39,13.35,13.37,168000.0,11.0277,11.0442,11.0112,11.0277,168000.0
2010-06-29 13:00:00,13.37,13.4,13.36,13.38,238000.0,11.0277,11.0524,11.0194,11.0359,238000.0
2010-06-29 13:30:00,13.38,13.41,13.33,13.4,215200.0,11.0359,11.0607,10.9947,11.0524,215200.0
2010-06-29 14:00:00,13.4,13.49,13.4,13.46,432000.0,11.0524,11.1267,11.0524,11.1019,432000.0
2010-06-29 14:30:00,13.46,13.46,13.39,13.4,247200.0,11.1019,11.1019,11.0442,11.0524,247200.0
2010-06-29 15:00:00,13.4,13.46,13.31,13.33,404000.0,11.0524,11.1019,10.9782,10.9947,404000.0
2010-06-29 15:30:00,13.33,13.4,13.27,13.34,1352400.0,10.9947,11.0524,10.9452,11.0029,1352400.0
2010-06-30 09:30:00,13.3,13.63,13.3,13.52,940800.0,10.9699,11.2421,10.9699,11.1514,940800.0
2010-06-30 10:00:00,13.52,13.59,13.51,13.53,612000.0,11.1514,11.2091,11.1432,11.1597,612000.0
2010-06-30 10:30:00,13.53,13.61,13.47,13.47,560000.0,11.1597,11.2256,11.1102,11.1102,560000.0
2010-06-30 11:00:00,13.47,13.55,13.45,13.54,389600.0,11.1102,11.1761,11.0937,11.1679,389600.0
2010-06-30 11:30:00,13.54,13.61,13.54,13.59,636800.0,11.1679,11.2256,11.1679,11.2091,636800.0
2010-06-30 12:00:00,13.59,13.59,13.55,13.55,212800.0,11.2091,11.2091,11.1761,11.1761,212800.0
2010-06-30 12:30:00,13.55,13.56,13.53,13.54,264400.0,11.1761,11.1844,11.1597,11.1679,264400.0
2010-06-30 13:00:00,13.54,13.57,13.52,13.56,222400.0,11.1679,11.1926,11.1514,11.1844,222400.0
2010-06-30 13:30:00,13.56,13.56,13.53,13.55,246400.0,11.1844,11.1844,11.1597,11.1761,246400.0
2010-06-30 14:00:00,13.54,13.56,13.45,13.47,330800.0,11.1679,11.1844,11.0937,11.1102,330800.0
2010-06-30 14:30:00,13.47,13.53,13.45,13.5,474400.0,11.1102,11.1597,11.0937,11.1349,474400.0
2010-06-30 15:00:00,13.5,13.52,13.44,13.45,456800.0,11.1349,11.1514,11.0854,11.0937,456800.0
2010-06-30 15:30:00,13.45,13.45,13.29,13.32,1701600.0,11.0937,11.0937,10.9617,10.9864,1701600.0
2010-07-01 09:30:00,13.3,13.38,13.24,13.28,522400.0,10.9699,11.0359,10.9205,10.9535,522400.0
2010-07-01 10:00:00,13.28,13.33,13.19,13.31,688400.0,10.9535,10.9947,10.8792,10.9782,688400.0
2010-07-01 10:30:00,13.31,13.35,13.24,13.31,570400.0,10.9782,11.0112,10.9205,10.9782,570400.0
2010-07-01 11:00:00,13.31,13.5,13.29,13.5,626000.0,10.9782,11.1349,10.9617,11.1349,626000.0
2010-07-01 11:30:00,13.49,13.63,13.49,13.6,793200.0,11.1267,11.2421,11.1267,11.2174,793200.0
2010-07-01 12:00:00,13.6,13.6,13.47,13.5,874400.0,11.2174,11.2174,11.1102,11.1349,874400.0
2010-07-01 12:30:00,13.51,13.73,13.5,13.63,676400.0,11.1432,11.3246,11.1349,11.2421,676400.0
2010-07-01 13:00:00,13.63,13.66,13.59,13.63,1143600.0,11.2421,11.2669,11.2091,11.2421,1143600.0
2010-07-01 13:30:00,13.63,13.7,13.63,13.68,655600.0,11.2421,11.2999,11.2421,11.2834,655600.0
2010-07-01 14:00:00,13.68,13.73,13.65,13.72,469600.0,11.2834,11.3246,11.2586,11.3164,469600.0
2010-07-01 14:30:00,13.72,13.73,13.63,13.67,433600.0,11.3164,11.3246,11.2421,11.2751,433600.0
2010-07-01 15:00:00,13.67,13.74,13.65,13.71,787600.0,11.2751,11.3329,11.2586,11.3081,787600.0
2010-07-01 15:30:00,13.71,13.75,13.65,13.69,2052400.0,11.3081,11.3411,11.2586,11.2916,2052400.0
2010-07-02 09:30:00,13.7,13.88,13.67,13.79,551200.0,11.2999,11.4483,11.2751,11.3741,551200.0
2010-07-02 10:00:00,13.78,13.81,13.73,13.74,321200.0,11.3659,11.3906,11.3246,11.3329,321200.0
2010-07-02 10:30:00,13.74,13.75,13.67,13.68,224000.0,11.3329,11.3411,11.2751,11.2834,224000.0
2010-07-02 11:00:00,13.68,13.72,13.66,13.68,281600.0,11.2834,11.3164,11.2669,11.2834,281600.0
2010-07-02 11:30:00,13.68,13.68,13.6,13.63,2061200.0,11.2834,11.2834,11.2174,11.2421,2061200.0
2010-07-02 12:00:00,13.63,13.68,13.61,13.62,316000.0,11.2421,11.2834,11.2256,11.2339,316000.0
2010-07-02 12:30:00,13.62,13.63,13.57,13.6,216000.0,11.2339,11.2421,11.1926,11.2174,216000.0
2010-07-02 13:00:00,13.6,13.63,13.55,13.61,1567600.0,11.2174,11.2421,11.1761,11.2256,1567600.0
2010-07-02 13:30:00,13.61,13.65,13.61,13.63,163200.0,11.2256,11.2586,11.2256,11.2421,163200.0
2010-07-02 14:00:00,13.63,13.65,13.61,13.62,195200.0,11.2421,11.2586,11.2256,11.2339,195200.0
2010-07-02 14:30:00,13.62,13.62,13.57,13.6,187200.0,11.2339,11.2339,11.1926,11.2174,187200.0
2010-07-02 15:00:00,13.6,13.65,13.58,13.63,258400.0,11.2174,11.2586,11.2009,11.2421,258400.0
2010-07-02 15:30:00,13.63,13.65,13.56,13.56,930400.0,11.2421,11.2586,11.1844,11.1844,930400.0
2010-07-06 09:30:00,13.7,13.94,13.68,13.77,729200.0,11.2999,11.4978,11.2834,11.3576,729200.0
2010-07-06 10:00:00,13.77,13.83,13.72,13.75,510800.0,11.3576,11.4071,11.3164,11.3411,510800.0
2010-07-06 10:30:00,13.75,13.75,13.59,13.59,373600.0,11.3411,11.3411,11.2091,11.2091,373600.0
2010-07-06 11:00:00,13.59,13.63,13.58,13.59,316800.0,11.2091,11.2421,11.2009,11.2091,316800.0
2010-07-06 11:30:00,13.59,13.64,13.58,13.61,398800.0,11.2091,11.2504,11.2009,11.2256,398800.0
2010-07-06 12:00:00,13.6,13.64,13.53,13.55,341200.0,11.2174,11.2504,11.1597,11.1761,341200.0
2010-07-06 12:30:00,13.55,13.57,13.49,13.51,246800.0,11.1761,11.1926,11.1267,11.1432,246800.0
2010-07-06 13:00:00,13.52,13.63,13.52,13.63,398800.0,11.1514,11.2421,11.1514,11.2421,398800.0
2010-07-06 13:30:00,13.62,13.62,13.5,13.51,405200.0,11.2339,11.2339,11.1349,11.1432,405200.0
2010-07-06 14:00:00,13.5,13.58,13.44,13.57,468800.0,11.1349,11.2009,11.0854,11.1926,468800.0
2010-07-06 14:30:00,13.57,13.62,13.55,13.55,454000.0,11.1926,11.2339,11.1761,11.1761,454000.0
2010-07-06 15:00:00,13.55,13.57,13.5,13.55,754400.0,11.1761,11.1926,11.1349,11.1761,754400.0
2010-07-06 15:30:00,13.55,13.68,13.55,13.66,1810000.0,11.1761,11.2834,11.1761,11.2669,1810000.0
2010-07-07 09:30:00,13.55,13.82,13.55,13.82,492000.0,11.1761,11.3988,11.1761,11.3988,492000.0
2010-07-07 10:00:00,13.82,13.97,13.82,13.86,2170400.0,11.3988,11.5226,11.3988,11.4318,2170400.0
2010-07-07 10:30:00,13.86,14.0,13.84,13.93,1163600.0,11.4318,11.5473,11.4153,11.4896,1163600.0
2010-07-07 11:00:00,13.94,13.94,13.76,13.77,907200.0,11.4978,11.4978,11.3494,11.3576,907200.0
2010-07-07 11:30:00,13.78,13.78,13.64,13.69,743600.0,11.3659,11.3659,11.2504,11.2916,743600.0
2010-07-07 12:00:00,13.69,13.74,13.67,13.74,628000.0,11.2916,11.3329,11.2751,11.3329,628000.0
2010-07-07 12:30:00,13.74,13.76,13.69,13.72,444400.0,11.3329,11.3494,11.2916,11.3164,444400.0
2010-07-07 13:00:00,13.73,13.79,13.72,13.78,357600.0,11.3246,11.3741,11.3164,11.3659,357600.0
2010-07-07 13:30:00,13.78,13.8,13.74,13.79,328800.0,11.3659,11.3824,11.3329,11.3741,328800.0
2010-07-07 14:00:00,13.8,13.83,13.76,13.76,636800.0,11.3824,11.4071,11.3494,11.3494,636800.0
2010-07-07 14:30:00,13.76,13.78,13.73,13.77,350400.0,11.3494,11.3659,11.3246,11.3576,350400.0
2010-07-07 15:00:00,13.77,13.81,13.74,13.8,613600.0,11.3576,11.3906,11.3329,11.3824,613600.0
2010-07-07 15:30:00,13.81,13.87,13.79,13.84,1543600.0,11.3906,11.4401,11.3741,11.4153,1543600.0
2010-07-08 09:30:00,13.77,13.81,13.24,13.37,2464400.0,11.3576,11.3906,10.9205,11.0277,2464400.0
2010-07-08 10:00:00,13.36,13.45,13.34,13.42,1105200.0,11.0194,11.0937,11.0029,11.0689,1105200.0
2010-07-08 10:30:00,13.43,13.45,13.38,13.41,1105600.0,11.0772,11.0937,11.0359,11.0607,1105600.0
2010-07-08 11:00:00,13.41,13.47,13.38,13.38,550400.0,11.0607,11.1102,11.0359,11.0359,550400.0
2010-07-08 11:30:00,13.38,13.42,13.33,13.33,929200.0,11.0359,11.0689,10.9947,10.9947,929200.0
2010-07-08 12:00:00,13.33,13.39,13.33,13.38,598000.0,10.9947,11.0442,10.9947,11.0359,598000.0
2010-07-08 12:30:00,13.37,13.37,13.28,13.28,734400.0,11.0277,11.0277,10.9535,10.9535,734400.0
2010-07-08 13:00:00,13.28,13.42,13.28,13.38,592800.0,10.9535,11.0689,10.9535,11.0359,592800.0
2010-07-08 13:30:00,13.38,13.39,13.32,13.33,522800.0,11.0359,11.0442,10.9864,10.9947,522800.0
2010-07-08 14:00:00,13.33,13.36,13.28,13.35,898800.0,10.9947,11.0194,10.9535,11.0112,898800.0
2010-07-08 14:30:00,13.35,13.41,13.33,13.4,576400.0,11.0112,11.0607,10.9947,11.0524,576400.0
2010-07-08 15:00:00,13.4,13.48,13.37,13.48,1126400.0,11.0524,11.1184,11.0277,11.1184,1126400.0
2010-07-08 15:30:00,13.48,13.57,13.47,13.51,2184000.0,11.1184,11.1926,11.1102,11.1432,2184000.0
2010-07-09 09:30:00,13.53,13.53,13.42,13.46,494800.0,11.1597,11.1597,11.0689,11.1019,494800.0
2010-07-09 10:00:00,13.46,13.53,13.45,13.53,419200.0,11.1019,11.1597,11.0937,11.1597,419200.0
2010-07-09 10:30:00,13.53,13.56,13.49,13.49,389200.0,11.1597,11.1844,11.1267,11.1267,389200.0
2010-07-09 11:00:00,13.5,13.5,13.36,13.44,521600.0,11.1349,11.1349,11.0194,11.0854,521600.0
2010-07-09 11:30:00,13.44,13.49,13.44,13.47,199600.0,11.0854,11.1267,11.0854,11.1102,199600.0
2010-07-09 12:00:00,13.46,13.5,13.46,13.49,176000.0,11.1019,11.1349,11.1019,11.1267,176000.0
2010-07-09 12:30:00,13.49,13.52,13.45,13.51,232400.0,11.1267,11.1514,11.0937,11.1432,232400.0
2010-07-09 13:00:00,13.5,13.51,13.48,13.5,230800.0,11.1349,11.1432,11.1184,11.1349,230800.0
2010-07-09 13:30:00,13.51,13.54,13.51,13.53,81200.0,11.1432,11.1679,11.1432,11.1597,81200.0
2010-07-09 14:00:00,13.54,13.54,13.49,13.5,205200.0,11.1679,11.1679,11.1267,11.1349,205200.0
2010-07-09 14:30:00,13.5,13.55,13.5,13.54,472400.0,11.1349,11.1761,11.1349,11.1679,472400.0
2010-07-09 15:00:00,13.54,13.54,13.5,13.5,536800.0,11.1679,11.1679,11.1349,11.1349,536800.0
2010-07-09 15:30:00,13.5,13.54,13.5,13.52,1061600.0,11.1349,11.1679,11.1349,11.1514,1061600.0
2010-07-12 09:30:00,13.49,13.72,13.49,13.67,535600.0,11.1267,11.3164,11.1267,11.2751,535600.0
2010-07-12 10:00:00,13.67,13.71,13.47,13.49,492400.0,11.2751,11.3081,11.1102,11.1267,492400.0
2010-07-12 10:30:00,13.49,13.49,13.44,13.48,546400.0,11.1267,11.1267,11.0854,11.1184,546400.0
2010-07-12 11:00:00,13.48,13.48,13.42,13.47,231200.0,11.1184,11.1184,11.0689,11.1102,231200.0
2010-07-12 11:30:00,13.47,13.47,13.38,13.38,293200.0,11.1102,11.1102,11.0359,11.0359,293200.0
2010-07-12 12:00:00,13.38,13.43,13.38,13.43,303200.0,11.0359,11.0772,11.0359,11.0772,303200.0
2010-07-12 12:30:00,13.42,13.48,13.4,13.4,147600.0,11.0689,11.1184,11.0524,11.0524,147600.0
2010-07-12 13:00:00,13.4,13.45,13.39,13.43,180400.0,11.0524,11.0937,11.0442,11.0772,180400.0
2010-07-12 13:30:00,13.43,13.47,13.43,13.45,224400.0,11.0772,11.1102,11.0772,11.0937,224400.0
2010-07-12 14:00:00,13.46,13.47,13.42,13.44,256800.0,11.1019,11.1102,11.0689,11.0854,256800.0
2010-07-12 14:30:00,13.44,13.48,13.42,13.44,272000.0,11.0854,11.1184,11.0689,11.0854,272000.0
2010-07-12 15:00:00,13.44,13.47,13.41,13.45,362800.0,11.0854,11.1102,11.0607,11.0937,362800.0
2010-07-12 15:30:00,13.45,13.47,13.42,13.45,918400.0,11.0937,11.1102,11.0689,11.0937,918400.0
2010-07-13 09:30:00,13.53,13.63,13.5,13.54,366000.0,11.1597,11.2421,11.1349,11.1679,366000.0
2010-07-13 10:00:00,13.54,13.56,13.51,13.53,432000.0,11.1679,11.1844,11.1432,11.1597,432000.0
2010-07-13 10:30:00,13.53,13.53,13.44,13.45,442800.0,11.1597,11.1597,11.0854,11.0937,442800.0
2010-07-13 11:00:00,13.45,13.52,13.44,13.52,296000.0,11.0937,11.1514,11.0854,11.1514,296000.0
2010-07-13 11:30:00,13.52,13.58,13.51,13.56,290800.0,11.1514,11.2009,11.1432,11.1844,290800.0
2010-07-13 12:00:00,13.56,13.59,13.56,13.58,200800.0,11.1844,11.2091,11.1844,11.2009,200800.0
2010-07-13 12:30:00,13.58,13.59,13.51,13.53,398800.0,11.2009,11.2091,11.1432,11.1597,398800.0
2010-07-13 13:00:00,13.53,13.55,13.45,13.46,325600.0,11.1597,11.1761,11.0937,11.1019,325600.0
2010-07-13 13:30:00,13.46,13.52,13.46,13.5,382000.0,11.1019,11.1514,11.1019,11.1349,382000.0
2010-07-13 14:00:00,13.5,13.54,13.49,13.52,283600.0,11.1349,11.1679,11.1267,11.1514,283600.0
2010-07-13 14:30:00,13.52,13.54,13.51,13.53,332000.0,11.1514,11.1679,11.1432,11.1597,332000.0
2010-07-13 15:00:00,13.54,13.61,13.54,13.61,547200.0,11.1679,11.2256,11.1679,11.2256,547200.0
2010-07-13 15:30:00,13.61,13.63,13.58,13.58,1111200.0,11.2256,11.2421,11.2009,11.2009,1111200.0
2010-07-14 09:30:00,13.6,13.61,13.41,13.53,416800.0,11.2174,11.2256,11.0607,11.1597,416800.0
2010-07-14 10:00:00,13.53,13.63,13.49,13.6,494800.0,11.1597,11.2421,11.1267,11.2174,494800.0
2010-07-14 10:30:00,13.6,13.65,13.6,13.65,409600.0,11.2174,11.2586,11.2174,11.2586,409600.0
2010-07-14 11:00:00,13.65,13.69,13.63,13.67,424400.0,11.2586,11.2916,11.2421,11.2751,424400.0
2010-07-14 11:30:00,13.67,13.71,13.66,13.66,535600.0,11.2751,11.3081,11.2669,11.2669,535600.0
2010-07-14 12:00:00,13.66,13.67,13.64,13.65,186800.0,11.2669,11.2751,11.2504,11.2586,186800.0
2010-07-14 12:30:00,13.66,13.66,13.62,13.64,173200.0,11.2669,11.2669,11.2339,11.2504,173200.0
2010-07-14 13:00:00,13.65,13.67,13.62,13.64,395600.0,11.2586,11.2751,11.2339,11.2504,395600.0
2010-07-14 13:30:00,13.63,13.63,13.56,13.58,276000.0,11.2421,11.2421,11.1844,11.2009,276000.0
2010-07-14 14:00:00,13.58,13.58,13.5,13.5,536000.0,11.2009,11.2009,11.1349,11.1349,536000.0
2010-07-14 14:30:00,13.51,13.55,13.49,13.54,366800.0,11.1432,11.1761,11.1267,11.1679,366800.0
2010-07-14 15:00:00,13.54,13.56,13.5,13.54,396800.0,11.1679,11.1844,11.1349,11.1679,396800.0
2010-07-14 15:30:00,13.54,13.56,13.5,13.55,807200.0,11.1679,11.1844,11.1349,11.1761,807200.0
2010-07-15 09:30:00,13.6,13.69,13.58,13.65,379600.0,11.2174,11.2916,11.2009,11.2586,379600.0
2010-07-15 10:00:00,13.64,13.65,13.51,13.55,392800.0,11.2504,11.2586,11.1432,11.1761,392800.0
2010-07-15 10:30:00,13.55,13.57,13.53,13.56,280000.0,11.1761,11.1926,11.1597,11.1844,280000.0
2010-07-15 11:00:00,13.57,13.59,13.52,13.54,488800.0,11.1926,11.2091,11.1514,11.1679,488800.0
2010-07-15 11:30:00,13.54,13.55,13.48,13.48,271200.0,11.1679,11.1761,11.1184,11.1184,271200.0
2010-07-15 12:00:00,13.48,13.5,13.45,13.46,244400.0,11.1184,11.1349,11.0937,11.1019,244400.0
2010-07-15 12:30:00,13.45,13.48,13.44,13.45,182800.0,11.0937,11.1184,11.0854,11.0937,182800.0
2010-07-15 13:00:00,13.46,13.56,13.45,13.54,295600.0,11.1019,11.1844,11.0937,11.1679,295600.0
2010-07-15 13:30:00,13.54,13.62,13.54,13.61,362400.0,11.1679,11.2339,11.1679,11.2256,362400.0
2010-07-15 14:00:00,13.61,13.69,13.59,13.69,607200.0,11.2256,11.2916,11.2091,11.2916,607200.0
2010-07-15 14:30:00,13.69,13.7,13.64,13.66,423600.0,11.2916,11.2999,11.2504,11.2669,423600.0
2010-07-15 15:00:00,13.66,13.68,13.61,13.66,688000.0,11.2669,11.2834,11.2256,11.2669,688000.0
2010-07-15 15:30:00,13.66,13.73,13.65,13.7,1056000.0,11.2669,11.3246,11.2586,11.2999,1056000.0
2010-07-16 09:30:00,13.66,13.69,13.54,13.6,1583200.0,11.2669,11.2916,11.1679,11.2174,1583200.0
2010-07-16 10:00:00,13.59,13.59,13.5,13.55,846800.0,11.2091,11.2091,11.1349,11.1761,846800.0
2010-07-16 10:30:00,13.54,13.57,13.53,13.55,484000.0,11.1679,11.1926,11.1597,11.1761,484000.0
2010-07-16 11:00:00,13.55,13.56,13.5,13.52,363600.0,11.1761,11.1844,11.1349,11.1514,363600.0
2010-07-16 11:30:00,13.52,13.52,13.4,13.41,394000.0,11.1514,11.1514,11.0524,11.0607,394000.0
2010-07-16 12:00:00,13.4,13.44,13.36,13.38,321600.0,11.0524,11.0854,11.0194,11.0359,321600.0
2010-07-16 12:30:00,13.37,13.38,13.34,13.36,308000.0,11.0277,11.0359,11.0029,11.0194,308000.0
2010-07-16 13:00:00,13.36,13.37,13.32,13.33,308400.0,11.0194,11.0277,10.9864,10.9947,308400.0
2010-07-16 13:30:00,13.33,13.37,13.3,13.33,356000.0,10.9947,11.0277,10.9699,10.9947,356000.0
2010-07-16 14:00:00,13.33,13.35,13.3,13.31,363200.0,10.9947,11.0112,10.9699,10.9782,363200.0
2010-07-16 14:30:00,13.31,13.31,13.27,13.29,502000.0,10.9782,10.9782,10.9452,10.9617,502000.0
2010-07-16 15:00:00,13.29,13.32,13.26,13.27,537600.0,10.9617,10.9864,10.937,10.9452,537600.0
2010-07-16 15:30:00,13.27,13.31,13.25,13.26,1096000.0,10.9452,10.9782,10.9287,10.937,1096000.0
2010-07-19 09:30:00,13.51,13.51,13.3,13.38,391200.0,11.1432,11.1432,10.9699,11.0359,391200.0
2010-07-19 10:00:00,13.38,13.38,13.3,13.31,484000.0,11.0359,11.0359,10.9699,10.9782,484000.0
2010-07-19 10:30:00,13.3,13.4,13.3,13.4,548400.0,10.9699,11.0524,10.9699,11.0524,548400.0
2010-07-19 11:00:00,13.39,13.44,13.38,13.43,190000.0,11.0442,11.0854,11.0359,11.0772,190000.0
2010-07-19 11:30:00,13.43,13.47,13.4,13.44,174000.0,11.0772,11.1102,11.0524,11.0854,174000.0
2010-07-19 12:00:00,13.45,13.45,13.38,13.4,283600.0,11.0937,11.0937,11.0359,11.0524,283600.0
2010-07-19 12:30:00,13.39,13.46,13.38,13.39,508000.0,11.0442,11.1019,11.0359,11.0442,508000.0
2010-07-19 13:00:00,13.39,13.39,13.35,13.36,188800.0,11.0442,11.0442,11.0112,11.0194,188800.0
2010-07-19 13:30:00,13.36,13.37,13.31,13.34,221600.0,11.0194,11.0277,10.9782,11.0029,221600.0
2010-07-19 14:00:00,13.34,13.36,13.32,13.33,312000.0,11.0029,11.0194,10.9864,10.9947,312000.0
2010-07-19 14:30:00,13.32,13.36,13.31,13.34,312000.0,10.9864,11.0194,10.9782,11.0029,312000.0
2010-07-19 15:00:00,13.34,13.37,13.3,13.31,399600.0,11.0029,11.0277,10.9699,10.9782,399600.0
2010-07-19 15:30:00,13.31,13.35,13.29,13.35,724800.0,10.9782,11.0112,10.9617,11.0112,724800.0
2010-07-20 09:30:00,13.18,13.33,13.14,13.31,848800.0,10.871,10.9947,10.838,10.9782,848800.0
2010-07-20 10:00:00,13.31,13.31,13.21,13.26,633200.0,10.9782,10.9782,10.8957,10.937,633200.0
2010-07-20 10:30:00,13.26,13.35,13.24,13.35,438800.0,10.937,11.0112,10.9205,11.0112,438800.0
2010-07-20 11:00:00,13.35,13.4,13.34,13.4,251200.0,11.0112,11.0524,11.0029,11.0524,251200.0
2010-07-20 11:30:00,13.39,13.39,13.33,13.34,214000.0,11.0442,11.0442,10.9947,11.0029,214000.0
2010-07-20 12:00:00,13.34,13.36,13.3,13.33,181200.0,11.0029,11.0194,10.9699,10.9947,181200.0
2010-07-20 12:30:00,13.33,13.38,13.33,13.37,197600.0,10.9947,11.0359,10.9947,11.0277,197600.0
2010-07-20 13:00:00,13.37,13.42,13.35,13.41,182800.0,11.0277,11.0689,11.0112,11.0607,182800.0
2010-07-20 13:30:00,13.41,13.55,13.41,13.53,424000.0,11.0607,11.1761,11.0607,11.1597,424000.0
2010-07-20 14:00:00,13.53,13.54,13.43,13.47,244800.0,11.1597,11.1679,11.0772,11.1102,244800.0
2010-07-20 14:30:00,13.47,13.48,13.42,13.44,373600.0,11.1102,11.1184,11.0689,11.0854,373600.0
2010-07-20 15:00:00,13.45,13.57,13.42,13.56,585200.0,11.0937,11.1926,11.0689,11.1844,585200.0
2010-07-20 15:30:00,13.56,13.63,13.53,13.61,1253200.0,11.1844,11.2421,11.1597,11.2256,1253200.0
2010-07-21 09:30:00,13.63,13.69,13.47,13.52,821600.0,11.2421,11.2916,11.1102,11.1514,821600.0
2010-07-21 10:00:00,13.52,13.59,13.49,13.58,624800.0,11.1514,11.2091,11.1267,11.2009,624800.0
2010-07-21 10:30:00,13.58,13.59,13.49,13.51,567600.0,11.2009,11.2091,11.1267,11.1432,567600.0
2010-07-21 11:00:00,13.51,13.52,13.41,13.43,511200.0,11.1432,11.1514,11.0607,11.0772,511200.0
2010-07-21 11:30:00,13.43,13.47,13.4,13.46,242000.0,11.0772,11.1102,11.0524,11.1019,242000.0
2010-07-21 12:00:00,13.46,13.52,13.46,13.5,270800.0,11.1019,11.1514,11.1019,11.1349,270800.0
2010-07-21 12:30:00,13.5,13.53,13.45,13.47,224000.0,11.1349,11.1597,11.0937,11.1102,224000.0
2010-07-21 13:00:00,13.47,13.5,13.45,13.48,224000.0,11.1102,11.1349,11.0937,11.1184,224000.0
2010-07-21 13:30:00,13.48,13.51,13.47,13.47,279600.0,11.1184,11.1432,11.1102,11.1102,279600.0
2010-07-21 14:00:00,13.47,13.49,13.34,13.4,863600.0,11.1102,11.1267,11.0029,11.0524,863600.0
2010-07-21 14:30:00,13.39,13.43,13.31,13.34,781600.0,11.0442,11.0772,10.9782,11.0029,781600.0
2010-07-21 15:00:00,13.34,13.42,13.31,13.36,711200.0,11.0029,11.0689,10.9782,11.0194,711200.0
2010-07-21 15:30:00,13.36,13.4,13.34,13.36,970800.0,11.0194,11.0524,11.0029,11.0194,970800.0
2010-07-22 09:30:00,13.45,13.57,13.42,13.55,520800.0,11.0937,11.1926,11.0689,11.1761,520800.0
2010-07-22 10:00:00,13.56,13.66,13.55,13.62,656000.0,11.1844,11.2669,11.1761,11.2339,656000.0
2010-07-22 10:30:00,13.62,13.68,13.61,13.63,467600.0,11.2339,11.2834,11.2256,11.2421,467600.0
2010-07-22 11:00:00,13.64,13.65,13.61,13.63,275600.0,11.2504,11.2586,11.2256,11.2421,275600.0
2010-07-22 11:30:00,13.63,13.63,13.55,13.57,303600.0,11.2421,11.2421,11.1761,11.1926,303600.0
2010-07-22 12:00:00,13.57,13.63,13.56,13.63,364400.0,11.1926,11.2421,11.1844,11.2421,364400.0
2010-07-22 12:30:00,13.62,13.67,13.62,13.66,190800.0,11.2339,11.2751,11.2339,11.2669,190800.0
2010-07-22 13:00:00,13.67,13.72,13.67,13.68,222000.0,11.2751,11.3164,11.2751,11.2834,222000.0
2010-07-22 13:30:00,13.68,13.72,13.67,13.7,248400.0,11.2834,11.3164,11.2751,11.2999,248400.0
2010-07-22 14:00:00,13.7,13.74,13.7,13.74,319200.0,11.2999,11.3329,11.2999,11.3329,319200.0
2010-07-22 14:30:00,13.74,13.75,13.71,13.74,333200.0,11.3329,11.3411,11.3081,11.3329,333200.0
2010-07-22 15:00:00,13.74,13.77,13.72,13.75,433200.0,11.3329,11.3576,11.3164,11.3411,433200.0
2010-07-22 15:30:00,13.75,13.76,13.65,13.71,1101600.0,11.3411,11.3494,11.2586,11.3081,1101600.0
2010-07-23 09:30:00,13.74,13.87,13.66,13.71,458000.0,11.3329,11.4401,11.2669,11.3081,458000.0
2010-07-23 10:00:00,13.72,13.8,13.71,13.78,324400.0,11.3164,11.3824,11.3081,11.3659,324400.0
2010-07-23 10:30:00,13.77,13.81,13.74,13.74,373600.0,11.3576,11.3906,11.3329,11.3329,373600.0
2010-07-23 11:00:00,13.74,13.78,13.74,13.78,182400.0,11.3329,11.3659,11.3329,11.3659,182400.0
2010-07-23 11:30:00,13.77,13.82,13.75,13.78,194000.0,11.3576,11.3988,11.3411,11.3659,194000.0
2010-07-23 12:00:00,13.78,13.82,13.73,13.8,399200.0,11.3659,11.3988,11.3246,11.3824,399200.0
2010-07-23 12:30:00,13.81,13.87,13.79,13.87,524800.0,11.3906,11.4401,11.3741,11.4401,524800.0
2010-07-23 13:00:00,13.87,13.9,13.82,13.89,486000.0,11.4401,11.4648,11.3988,11.4566,486000.0
2010-07-23 13:30:00,13.9,13.94,13.88,13.9,516400.0,11.4648,11.4978,11.4483,11.4648,516400.0
2010-07-23 14:00:00,13.9,13.91,13.85,13.86,172800.0,11.4648,11.4731,11.4236,11.4318,172800.0
2010-07-23 14:30:00,13.86,13.92,13.85,13.91,225200.0,11.4318,11.4813,11.4236,11.4731,225200.0
2010-07-23 15:00:00,13.91,13.93,13.87,13.9,209600.0,11.4731,11.4896,11.4401,11.4648,209600.0
2010-07-23 15:30:00,13.9,13.93,13.83,13.91,762000.0,11.4648,11.4896,11.4071,11.4731,762000.0
2010-07-26 09:30:00,13.91,13.95,13.75,13.78,612400.0,11.4731,11.5061,11.3411,11.3659,612400.0
2010-07-26 10:00:00,13.78,13.91,13.77,13.83,798800.0,11.3659,11.4731,11.3576,11.4071,798800.0
2010-07-26 10:30:00,13.83,13.88,13.75,13.88,460400.0,11.4071,11.4483,11.3411,11.4483,460400.0
2010-07-26 11:00:00,13.88,13.94,13.85,13.9,504000.0,11.4483,11.4978,11.4236,11.4648,504000.0
2010-07-26 11:30:00,13.9,13.91,13.84,13.87,304400.0,11.4648,11.4731,11.4153,11.4401,304400.0
2010-07-26 12:00:00,13.88,13.91,13.87,13.9,152400.0,11.4483,11.4731,11.4401,11.4648,152400.0
2010-07-26 12:30:00,13.91,13.92,13.87,13.92,160000.0,11.4731,11.4813,11.4401,11.4813,160000.0
2010-07-26 13:00:00,13.92,13.92,13.89,13.92,112800.0,11.4813,11.4813,11.4566,11.4813,112800.0
2010-07-26 13:30:00,13.92,13.95,13.9,13.93,136000.0,11.4813,11.5061,11.4648,11.4896,136000.0
2010-07-26 14:00:00,13.93,13.94,13.9,13.9,139600.0,11.4896,11.4978,11.4648,11.4648,139600.0
2010-07-26 14:30:00,13.89,13.89,13.86,13.89,195600.0,11.4566,11.4566,11.4318,11.4566,195600.0
2010-07-26 15:00:00,13.89,13.97,13.88,13.94,320400.0,11.4566,11.5226,11.4483,11.4978,320400.0
2010-07-26 15:30:00,13.95,13.99,13.93,13.97,529600.0,11.5061,11.5391,11.4896,11.5226,529600.0
2010-07-27 09:30:00,13.96,13.98,13.62,13.62,985600.0,11.5143,11.5308,11.2339,11.2339,985600.0
2010-07-27 10:00:00,13.62,13.73,13.54,13.56,1370000.0,11.2339,11.3246,11.1679,11.1844,1370000.0
2010-07-27 10:30:00,13.58,13.59,13.49,13.54,969200.0,11.2009,11.2091,11.1267,11.1679,969200.0
2010-07-27 11:00:00,13.54,13.57,13.52,13.56,785200.0,11.1679,11.1926,11.1514,11.1844,785200.0
2010-07-27 11:30:00,13.56,13.59,13.53,13.56,578800.0,11.1844,11.2091,11.1597,11.1844,578800.0
2010-07-27 12:00:00,13.56,13.56,13.54,13.55,654800.0,11.1844,11.1844,11.1679,11.1761,654800.0
2010-07-27 12:30:00,13.55,13.58,13.45,13.47,900800.0,11.1761,11.2009,11.0937,11.1102,900800.0
2010-07-27 13:00:00,13.48,13.51,13.41,13.43,775600.0,11.1184,11.1432,11.0607,11.0772,775600.0
2010-07-27 13:30:00,13.43,13.47,13.41,13.46,878800.0,11.0772,11.1102,11.0607,11.1019,878800.0
2010-07-27 14:00:00,13.46,13.53,13.45,13.48,518000.0,11.1019,11.1597,11.0937,11.1184,518000.0
2010-07-27 14:30:00,13.48,13.51,13.47,13.49,409600.0,11.1184,11.1432,11.1102,11.1267,409600.0
2010-07-27 15:00:00,13.49,13.57,13.49,13.56,444400.0,11.1267,11.1926,11.1267,11.1844,444400.0
2010-07-27 15:30:00,13.57,13.58,13.51,13.53,973600.0,11.1926,11.2009,11.1432,11.1597,973600.0
2010-07-28 09:30:00,13.49,13.64,13.49,13.56,346400.0,11.1267,11.2504,11.1267,11.1844,346400.0
2010-07-28 10:00:00,13.57,13.57,13.4,13.46,715600.0,11.1926,11.1926,11.0524,11.1019,715600.0
2010-07-28 10:30:00,13.46,13.49,13.42,13.48,661600.0,11.1019,11.1267,11.0689,11.1184,661600.0
2010-07-28 11:00:00,13.48,13.48,13.42,13.43,358800.0,11.1184,11.1184,11.0689,11.0772,358800.0
2010-07-28 11:30:00,13.43,13.45,13.39,13.42,325200.0,11.0772,11.0937,11.0442,11.0689,325200.0
2010-07-28 12:00:00,13.42,13.43,13.38,13.38,401600.0,11.0689,11.0772,11.0359,11.0359,401600.0
2010-07-28 12:30:00,13.38,13.4,13.35,13.39,684800.0,11.0359,11.0524,11.0112,11.0442,684800.0
2010-07-28 13:00:00,13.39,13.4,13.35,13.38,657200.0,11.0442,11.0524,11.0112,11.0359,657200.0
2010-07-28 13:30:00,13.38,13.4,13.35,13.37,441200.0,11.0359,11.0524,11.0112,11.0277,441200.0
2010-07-28 14:00:00,13.37,13.39,13.31,13.35,590800.0,11.0277,11.0442,10.9782,11.0112,590800.0
2010-07-28 14:30:00,13.35,13.37,13.31,13.34,345600.0,11.0112,11.0277,10.9782,11.0029,345600.0
2010-07-28 15:00:00,13.34,13.35,13.26,13.29,729200.0,11.0029,11.0112,10.937,10.9617,729200.0
2010-07-28 15:30:00,13.29,13.33,13.28,13.31,977200.0,10.9617,10.9947,10.9535,10.9782,977200.0
2010-07-29 09:30:00,13.39,13.45,13.21,13.24,1316400.0,11.0442,11.0937,10.8957,10.9205,1316400.0
2010-07-29 10:00:00,13.24,13.25,13.11,13.15,929600.0,10.9205,10.9287,10.8132,10.8462,929600.0
2010-07-29 10:30:00,13.15,13.18,13.1,13.11,659600.0,10.8462,10.871,10.805,10.8132,659600.0
2010-07-29 11:00:00,13.11,13.13,12.94,12.96,864000.0,10.8132,10.8297,10.673,10.6895,864000.0
2010-07-29 11:30:00,12.96,13.0,12.89,12.89,1068000.0,10.6895,10.7225,10.6318,10.6318,1068000.0
2010-07-29 12:00:00,12.9,12.91,12.85,12.86,689200.0,10.64,10.6483,10.5988,10.607,689200.0
2010-07-29 12:30:00,12.86,12.92,12.85,12.92,439200.0,10.607,10.6565,10.5988,10.6565,439200.0
2010-07-29 13:00:00,12.92,12.99,12.9,12.99,682400.0,10.6565,10.7143,10.64,10.7143,682400.0
2010-07-29 13:30:00,12.99,13.05,12.98,13.01,330000.0,10.7143,10.7637,10.706,10.7308,330000.0
2010-07-29 14:00:00,13.02,13.03,12.97,12.99,659600.0,10.739,10.7472,10.6978,10.7143,659600.0
2010-07-29 14:30:00,12.99,13.1,12.99,13.07,641600.0,10.7143,10.805,10.7143,10.7802,641600.0
2010-07-29 15:00:00,13.07,13.12,13.06,13.1,571200.0,10.7802,10.8215,10.772,10.805,571200.0
2010-07-29 15:30:00,13.1,13.12,13.04,13.08,1263200.0,10.805,10.8215,10.7555,10.7885,1263200.0
2010-07-30 09:30:00,12.98,13.05,12.87,12.95,486000.0,10.706,10.7637,10.6153,10.6813,486000.0
2010-07-30 10:00:00,12.95,13.04,12.94,12.99,709600.0,10.6813,10.7555,10.673,10.7143,709600.0
2010-07-30 10:30:00,12.99,13.09,12.98,13.06,571600.0,10.7143,10.7967,10.706,10.772,571600.0
2010-07-30 11:00:00,13.06,13.07,12.99,12.99,450800.0,10.772,10.7802,10.7143,10.7143,450800.0
2010-07-30 11:30:00,12.99,13.06,12.99,13.05,343600.0,10.7143,10.772,10.7143,10.7637,343600.0
2010-07-30 12:00:00,13.05,13.09,13.02,13.08,290000.0,10.7637,10.7967,10.739,10.7885,290000.0
2010-07-30 12:30:00,13.08,13.12,13.07,13.08,335600.0,10.7885,10.8215,10.7802,10.7885,335600.0
2010-07-30 13:00:00,13.09,13.12,13.04,13.05,424800.0,10.7967,10.8215,10.7555,10.7637,424800.0
2010-07-30 13:30:00,13.05,13.06,12.99,13.01,286800.0,10.7637,10.772,10.7143,10.7308,286800.0
2010-07-30 14:00:00,13.01,13.11,13.0,13.08,379600.0,10.7308,10.8132,10.7225,10.7885,379600.0
2010-07-30 14:30:00,13.08,13.11,13.06,13.08,362400.0,10.7885,10.8132,10.772,10.7885,362400.0
2010-07-30 15:00:00,13.09,13.2,13.08,13.19,748800.0,10.7967,10.8875,10.7885,10.8792,748800.0
2010-07-30 15:30:00,13.19,13.22,13.16,13.16,1679200.0,10.8792,10.904,10.8545,10.8545,1679200.0
2010-08-02 09:30:00,13.25,13.33,12.95,13.05,1562000.0,10.9287,10.9947,10.6813,10.7637,1562000.0
2010-08-02 10:00:00,13.05,13.15,13.04,13.08,1113200.0,10.7637,10.8462,10.7555,10.7885,1113200.0
2010-08-02 10:30:00,13.08,13.13,13.05,13.12,537600.0,10.7885,10.8297,10.7637,10.8215,537600.0
2010-08-02 11:00:00,13.12,13.17,13.11,13.17,408000.0,10.8215,10.8627,10.8132,10.8627,408000.0
2010-08-02 11:30:00,13.17,13.22,13.16,13.22,351200.0,10.8627,10.904,10.8545,10.904,351200.0
2010-08-02 12:00:00,13.22,13.24,13.2,13.2,311200.0,10.904,10.9205,10.8875,10.8875,311200.0
2010-08-02 12:30:00,13.2,13.22,13.17,13.18,305600.0,10.8875,10.904,10.8627,10.871,305600.0
2010-08-02 13:00:00,13.18,13.2,13.18,13.18,311600.0,10.871,10.8875,10.871,10.871,311600.0
2010-08-02 13:30:00,13.17,13.21,13.15,13.2,216000.0,10.8627,10.8957,10.8462,10.8875,216000.0
2010-08-02 14:00:00,13.2,13.2,13.15,13.16,270400.0,10.8875,10.8875,10.8462,10.8545,270400.0
2010-08-02 14:30:00,13.16,13.22,13.15,13.19,397600.0,10.8545,10.904,10.8462,10.8792,397600.0
2010-08-02 15:00:00,13.19,13.22,13.17,13.21,316800.0,10.8792,10.904,10.8627,10.8957,316800.0
2010-08-02 15:30:00,13.21,13.21,13.15,13.16,864800.0,10.8957,10.8957,10.8462,10.8545,864800.0
2010-08-03 09:30:00,13.16,13.22,12.81,12.83,1156400.0,10.8545,10.904,10.5658,10.5823,1156400.0
2010-08-03 10:00:00,12.83,12.88,12.76,12.85,908800.0,10.5823,10.6235,10.5246,10.5988,908800.0
2010-08-03 10:30:00,12.85,12.92,12.84,12.91,507600.0,10.5988,10.6565,10.5905,10.6483,507600.0
2010-08-03 11:00:00,12.9,12.9,12.86,12.88,431200.0,10.64,10.64,10.607,10.6235,431200.0
2010-08-03 11:30:00,12.88,12.96,12.87,12.93,796800.0,10.6235,10.6895,10.6153,10.6648,796800.0
2010-08-03 12:00:00,12.93,12.96,12.92,12.94,300000.0,10.6648,10.6895,10.6565,10.673,300000.0
2010-08-03 12:30:00,12.94,12.96,12.92,12.93,286000.0,10.673,10.6895,10.6565,10.6648,286000.0
2010-08-03 13:00:00,12.93,12.95,12.89,12.93,210800.0,10.6648,10.6813,10.6318,10.6648,210800.0
2010-08-03 13:30:00,12.93,12.95,12.9,12.91,220800.0,10.6648,10.6813,10.64,10.6483,220800.0
2010-08-03 14:00:00,12.92,12.97,12.92,12.97,864800.0,10.6565,10.6978,10.6565,10.6978,864800.0
2010-08-03 14:30:00,12.97,13.0,12.96,12.99,709600.0,10.6978,10.7225,10.6895,10.7143,709600.0
2010-08-03 15:00:00,12.99,13.02,12.97,13.0,795200.0,10.7143,10.739,10.6978,10.7225,795200.0
2010-08-03 15:30:00,13.0,13.01,12.97,12.99,1203600.0,10.7225,10.7308,10.6978,10.7143,1203600.0
2010-08-04 09:30:00,13.06,13.19,13.04,13.08,525200.0,10.772,10.8792,10.7555,10.7885,525200.0
2010-08-04 10:00:00,13.09,13.2,13.02,13.04,640800.0,10.7967,10.8875,10.739,10.7555,640800.0
2010-08-04 10:30:00,13.04,13.09,13.02,13.08,382000.0,10.7555,10.7967,10.739,10.7885,382000.0
2010-08-04 11:00:00,13.09,13.12,13.07,13.08,283200.0,10.7967,10.8215,10.7802,10.7885,283200.0
2010-08-04 11:30:00,13.08,13.15,13.06,13.13,313200.0,10.7885,10.8462,10.772,10.8297,313200.0
2010-08-04 12:00:00,13.13,13.21,13.13,13.19,442800.0,10.8297,10.8957,10.8297,10.8792,442800.0
2010-08-04 12:30:00,13.19,13.2,13.17,13.19,239600.0,10.8792,10.8875,10.8627,10.8792,239600.0
2010-08-04 13:00:00,13.19,13.2,13.13,13.14,227600.0,10.8792,10.8875,10.8297,10.838,227600.0
2010-08-04 13:30:00,13.14,13.17,13.13,13.13,296400.0,10.838,10.8627,10.8297,10.8297,296400.0
2010-08-04 14:00:00,13.13,13.16,13.12,13.15,310400.0,10.8297,10.8545,10.8215,10.8462,310400.0
2010-08-04 14:30:00,13.15,13.15,13.11,13.14,446800.0,10.8462,10.8462,10.8132,10.838,446800.0
2010-08-04 15:00:00,13.14,13.19,13.13,13.19,595600.0,10.838,10.8792,10.8297,10.8792,595600.0
2010-08-04 15:30:00,13.19,13.23,13.18,13.22,1498000.0,10.8792,10.9122,10.871,10.904,1498000.0
2010-08-05 09:30:00,13.05,13.13,12.18,12.67,5438400.0,10.7637,10.8297,10.0462,10.4503,5438400.0
2010-08-05 10:00:00,12.67,12.84,12.64,12.74,1538400.0,10.4503,10.5905,10.4256,10.5081,1538400.0
2010-08-05 10:30:00,12.74,12.77,12.61,12.63,1184400.0,10.5081,10.5328,10.4008,10.4173,1184400.0
2010-08-05 11:00:00,12.63,12.67,12.59,12.64,963200.0,10.4173,10.4503,10.3843,10.4256,963200.0
2010-08-05 11:30:00,12.63,12.64,12.57,12.59,562800.0,10.4173,10.4256,10.3678,10.3843,562800.0
2010-08-05 12:00:00,12.59,12.61,12.57,12.58,362000.0,10.3843,10.4008,10.3678,10.3761,362000.0
2010-08-05 12:30:00,12.58,12.58,12.47,12.58,748000.0,10.3761,10.3761,10.2854,10.3761,748000.0
2010-08-05 13:00:00,12.58,12.67,12.57,12.67,1506000.0,10.3761,10.4503,10.3678,10.4503,1506000.0
2010-08-05 13:30:00,12.67,12.73,12.66,12.71,343200.0,10.4503,10.4998,10.4421,10.4833,343200.0
2010-08-05 14:00:00,12.72,12.72,12.67,12.67,712400.0,10.4916,10.4916,10.4503,10.4503,712400.0
2010-08-05 14:30:00,12.67,12.69,12.66,12.68,496400.0,10.4503,10.4668,10.4421,10.4586,496400.0
2010-08-05 15:00:00,12.68,12.71,12.67,12.68,648800.0,10.4586,10.4833,10.4503,10.4586,648800.0
2010-08-05 15:30:00,12.67,12.7,12.63,12.65,2182800.0,10.4503,10.4751,10.4173,10.4338,2182800.0
2010-08-06 09:30:00,12.21,12.6,12.21,12.6,1052000.0,10.0709,10.3926,10.0709,10.3926,1052000.0
2010-08-06 10:00:00,12.61,12.62,12.4,12.4,1126400.0,10.4008,10.4091,10.2276,10.2276,1126400.0
2010-08-06 10:30:00,12.4,12.45,12.36,12.38,1764400.0,10.2276,10.2689,10.1946,10.2111,1764400.0
2010-08-06 11:00:00,12.38,12.48,12.37,12.46,533200.0,10.2111,10.2936,10.2029,10.2771,533200.0
2010-08-06 11:30:00,12.46,12.54,12.45,12.49,478400.0,10.2771,10.3431,10.2689,10.3019,478400.0
2010-08-06 12:00:00,12.5,12.51,12.45,12.45,390400.0,10.3101,10.3183,10.2689,10.2689,390400.0
2010-08-06 12:30:00,12.45,12.47,12.42,12.45,286400.0,10.2689,10.2854,10.2441,10.2689,286400.0
2010-08-06 13:00:00,12.45,12.47,12.4,12.41,600800.0,10.2689,10.2854,10.2276,10.2359,600800.0
2010-08-06 13:30:00,12.42,12.44,12.4,12.41,605200.0,10.2441,10.2606,10.2276,10.2359,605200.0
2010-08-06 14:00:00,12.42,12.45,12.4,12.45,573200.0,10.2441,10.2689,10.2276,10.2689,573200.0
2010-08-06 14:30:00,12.44,12.53,12.43,12.52,633600.0,10.2606,10.3348,10.2524,10.3266,633600.0
2010-08-06 15:00:00,12.52,12.55,12.49,12.53,796400.0,10.3266,10.3513,10.3019,10.3348,796400.0
2010-08-06 15:30:00,12.53,12.56,12.51,12.55,1394400.0,10.3348,10.3596,10.3183,10.3513,1394400.0
2010-08-09 09:30:00,12.65,12.81,12.63,12.74,569600.0,10.4338,10.5658,10.4173,10.5081,569600.0
2010-08-09 10:00:00,12.74,12.77,12.71,12.73,564800.0,10.5081,10.5328,10.4833,10.4998,564800.0
2010-08-09 10:30:00,12.73,12.83,12.73,12.82,410400.0,10.4998,10.5823,10.4998,10.574,410400.0
2010-08-09 11:00:00,12.82,12.88,12.79,12.88,385200.0,10.574,10.6235,10.5493,10.6235,385200.0
2010-08-09 11:30:00,12.88,12.9,12.86,12.86,486000.0,10.6235,10.64,10.607,10.607,486000.0
2010-08-09 12:00:00,12.86,12.88,12.83,12.85,282400.0,10.607,10.6235,10.5823,10.5988,282400.0
2010-08-09 12:30:00,12.85,12.87,12.84,12.86,203200.0,10.5988,10.6153,10.5905,10.607,203200.0
2010-08-09 13:00:00,12.85,12.88,12.84,12.86,355200.0,10.5988,10.6235,10.5905,10.607,355200.0
2010-08-09 13:30:00,12.86,12.88,12.85,12.87,310400.0,10.607,10.6235,10.5988,10.6153,310400.0
2010-08-09 14:00:00,12.87,12.9,12.86,12.89,451600.0,10.6153,10.64,10.607,10.6318,451600.0
2010-08-09 14:30:00,12.89,12.92,12.88,12.92,419200.0,10.6318,10.6565,10.6235,10.6565,419200.0
2010-08-09 15:00:00,12.92,12.92,12.89,12.9,314800.0,10.6565,10.6565,10.6318,10.64,314800.0
2010-08-09 15:30:00,12.9,12.9,12.84,12.85,1011200.0,10.64,10.64,10.5905,10.5988,1011200.0
2010-08-10 09:30:00,12.79,12.81,12.69,12.79,480000.0,10.5493,10.5658,10.4668,10.5493,480000.0
2010-08-10 10:00:00,12.79,12.84,12.77,12.82,452000.0,10.5493,10.5905,10.5328,10.574,452000.0
2010-08-10 10:30:00,12.82,12.82,12.75,12.78,349600.0,10.574,10.574,10.5163,10.541,349600.0
2010-08-10 11:00:00,12.78,12.81,12.75,12.76,232000.0,10.541,10.5658,10.5163,10.5246,232000.0
2010-08-10 11:30:00,12.76,12.78,12.73,12.74,211200.0,10.5246,10.541,10.4998,10.5081,211200.0
2010-08-10 12:00:00,12.74,12.74,12.71,12.72,174400.0,10.5081,10.5081,10.4833,10.4916,174400.0
2010-08-10 12:30:00,12.72,12.74,12.72,12.72,214000.0,10.4916,10.5081,10.4916,10.4916,214000.0
2010-08-10 13:00:00,12.72,12.73,12.67,12.68,276000.0,10.4916,10.4998,10.4503,10.4586,276000.0
2010-08-10 13:30:00,12.68,12.71,12.67,12.69,229600.0,10.4586,10.4833,10.4503,10.4668,229600.0
2010-08-10 14:00:00,12.69,12.8,12.69,12.75,479200.0,10.4668,10.5575,10.4668,10.5163,479200.0
2010-08-10 14:30:00,12.76,12.85,12.76,12.83,674000.0,10.5246,10.5988,10.5246,10.5823,674000.0
2010-08-10 15:00:00,12.83,12.85,12.76,12.79,427600.0,10.5823,10.5988,10.5246,10.5493,427600.0
2010-08-10 15:30:00,12.79,12.81,12.74,12.76,663200.0,10.5493,10.5658,10.5081,10.5246,663200.0
2010-08-11 09:30:00,12.63,12.63,12.49,12.52,795200.0,10.4173,10.4173,10.3019,10.3266,795200.0
2010-08-11 10:00:00,12.52,12.56,12.51,12.55,875200.0,10.3266,10.3596,10.3183,10.3513,875200.0
2010-08-11 10:30:00,12.55,12.56,12.54,12.55,868000.0,10.3513,10.3596,10.3431,10.3513,868000.0
2010-08-11 11:00:00,12.55,12.56,12.51,12.54,561600.0,10.3513,10.3596,10.3183,10.3431,561600.0
2010-08-11 11:30:00,12.54,12.56,12.53,12.55,432800.0,10.3431,10.3596,10.3348,10.3513,432800.0
2010-08-11 12:00:00,12.55,12.59,12.54,12.54,252000.0,10.3513,10.3843,10.3431,10.3431,252000.0
2010-08-11 12:30:00,12.54,12.56,12.54,12.54,261600.0,10.3431,10.3596,10.3431,10.3431,261600.0
2010-08-11 13:00:00,12.54,12.56,12.52,12.56,322000.0,10.3431,10.3596,10.3266,10.3596,322000.0
2010-08-11 13:30:00,12.56,12.57,12.54,12.55,219600.0,10.3596,10.3678,10.3431,10.3513,219600.0
2010-08-11 14:00:00,12.55,12.56,12.55,12.55,231600.0,10.3513,10.3596,10.3513,10.3513,231600.0
2010-08-11 14:30:00,12.55,12.55,12.49,12.5,610000.0,10.3513,10.3513,10.3019,10.3101,610000.0
2010-08-11 15:00:00,12.5,12.51,12.46,12.48,700400.0,10.3101,10.3183,10.2771,10.2936,700400.0
2010-08-11 15:30:00,12.48,12.5,12.44,12.45,1075200.0,10.2936,10.3101,10.2606,10.2689,1075200.0
2010-08-12 09:30:00,12.34,12.51,12.25,12.49,730400.0,10.1781,10.3183,10.1039,10.3019,730400.0
2010-08-12 10:00:00,12.49,12.49,12.4,12.42,485600.0,10.3019,10.3019,10.2276,10.2441,485600.0
2010-08-12 10:30:00,12.42,12.5,12.41,12.45,395200.0,10.2441,10.3101,10.2359,10.2689,395200.0
2010-08-12 11:00:00,12.45,12.46,12.4,12.45,409600.0,10.2689,10.2771,10.2276,10.2689,409600.0
2010-08-12 11:30:00,12.45,12.49,12.45,12.49,250800.0,10.2689,10.3019,10.2689,10.3019,250800.0
2010-08-12 12:00:00,12.49,12.49,12.45,12.48,270000.0,10.3019,10.3019,10.2689,10.2936,270000.0
2010-08-12 12:30:00,12.48,12.49,12.47,12.48,162800.0,10.2936,10.3019,10.2854,10.2936,162800.0
2010-08-12 13:00:00,12.49,12.49,12.42,12.43,305200.0,10.3019,10.3019,10.2441,10.2524,305200.0
2010-08-12 13:30:00,12.43,12.44,12.4,12.43,234000.0,10.2524,10.2606,10.2276,10.2524,234000.0
2010-08-12 14:00:00,12.43,12.45,12.41,12.43,257600.0,10.2524,10.2689,10.2359,10.2524,257600.0
2010-08-12 14:30:00,12.43,12.43,12.38,12.41,363200.0,10.2524,10.2524,10.2111,10.2359,363200.0
2010-08-12 15:00:00,12.41,12.47,12.4,12.44,634400.0,10.2359,10.2854,10.2276,10.2606,634400.0
2010-08-12 15:30:00,12.44,12.45,12.39,12.4,1224000.0,10.2606,10.2689,10.2194,10.2276,1224000.0
2010-08-13 09:30:00,12.27,12.45,12.26,12.44,1196800.0,10.1204,10.2689,10.1121,10.2606,1196800.0
2010-08-13 10:00:00,12.43,12.47,12.38,12.4,978800.0,10.2524,10.2854,10.2111,10.2276,978800.0
2010-08-13 10:30:00,12.4,12.41,12.3,12.31,730000.0,10.2276,10.2359,10.1451,10.1534,730000.0
2010-08-13 11:00:00,12.3,12.34,12.29,12.34,1091600.0,10.1451,10.1781,10.1369,10.1781,1091600.0
2010-08-13 11:30:00,12.34,12.35,12.29,12.3,454800.0,10.1781,10.1864,10.1369,10.1451,454800.0
2010-08-13 12:00:00,12.3,12.33,12.29,12.33,531200.0,10.1451,10.1699,10.1369,10.1699,531200.0
2010-08-13 12:30:00,12.33,12.37,12.31,12.37,292400.0,10.1699,10.2029,10.1534,10.2029,292400.0
2010-08-13 13:00:00,12.37,12.4,12.37,12.39,412000.0,10.2029,10.2276,10.2029,10.2194,412000.0
2010-08-13 13:30:00,12.39,12.4,12.36,12.37,240800.0,10.2194,10.2276,10.1946,10.2029,240800.0
2010-08-13 14:00:00,12.37,12.38,12.32,12.34,456000.0,10.2029,10.2111,10.1616,10.1781,456000.0
2010-08-13 14:30:00,12.34,12.34,12.3,12.3,419200.0,10.1781,10.1781,10.1451,10.1451,419200.0
2010-08-13 15:00:00,12.3,12.34,12.29,12.31,597200.0,10.1451,10.1781,10.1369,10.1534,597200.0
2010-08-13 15:30:00,12.31,12.32,12.25,12.26,1027200.0,10.1534,10.1616,10.1039,10.1121,1027200.0
2010-08-16 09:30:00,12.21,12.36,12.19,12.34,604800.0,10.0709,10.1946,10.0544,10.1781,604800.0
2010-08-16 10:00:00,12.34,12.44,12.33,12.37,733600.0,10.1781,10.2606,10.1699,10.2029,733600.0
2010-08-16 10:30:00,12.38,12.42,12.37,12.39,300400.0,10.2111,10.2441,10.2029,10.2194,300400.0
2010-08-16 11:00:00,12.39,12.4,12.33,12.34,287600.0,10.2194,10.2276,10.1699,10.1781,287600.0
2010-08-16 11:30:00,12.34,12.37,12.34,12.36,201600.0,10.1781,10.2029,10.1781,10.1946,201600.0
2010-08-16 12:00:00,12.36,12.39,12.35,12.39,213600.0,10.1946,10.2194,10.1864,10.2194,213600.0
2010-08-16 12:30:00,12.39,12.41,12.38,12.38,120800.0,10.2194,10.2359,10.2111,10.2111,120800.0
2010-08-16 13:00:00,12.39,12.41,12.37,12.39,204800.0,10.2194,10.2359,10.2029,10.2194,204800.0
2010-08-16 13:30:00,12.4,12.4,12.36,12.36,185200.0,10.2276,10.2276,10.1946,10.1946,185200.0
2010-08-16 14:00:00,12.36,12.37,12.33,12.36,221600.0,10.1946,10.2029,10.1699,10.1946,221600.0
2010-08-16 14:30:00,12.36,12.37,12.31,12.32,266800.0,10.1946,10.2029,10.1534,10.1616,266800.0
2010-08-16 15:00:00,12.32,12.34,12.3,12.32,374800.0,10.1616,10.1781,10.1451,10.1616,374800.0
2010-08-16 15:30:00,12.32,12.37,12.31,12.36,728800.0,10.1616,10.2029,10.1534,10.1946,728800.0
2010-08-17 09:30:00,12.47,12.51,12.37,12.42,731200.0,10.2854,10.3183,10.2029,10.2441,731200.0
2010-08-17 10:00:00,12.42,12.46,12.39,12.42,258400.0,10.2441,10.2771,10.2194,10.2441,258400.0
2010-08-17 10:30:00,12.42,12.44,12.4,12.42,284000.0,10.2441,10.2606,10.2276,10.2441,284000.0
2010-08-17 11:00:00,12.42,12.5,12.42,12.49,295600.0,10.2441,10.3101,10.2441,10.3019,295600.0
2010-08-17 11:30:00,12.49,12.54,12.49,12.53,228400.0,10.3019,10.3431,10.3019,10.3348,228400.0
2010-08-17 12:00:00,12.53,12.54,12.47,12.47,337600.0,10.3348,10.3431,10.2854,10.2854,337600.0
2010-08-17 12:30:00,12.47,12.47,12.44,12.44,152400.0,10.2854,10.2854,10.2606,10.2606,152400.0
2010-08-17 13:00:00,12.44,12.52,12.44,12.51,290800.0,10.2606,10.3266,10.2606,10.3183,290800.0
2010-08-17 13:30:00,12.51,12.52,12.46,12.46,234000.0,10.3183,10.3266,10.2771,10.2771,234000.0
2010-08-17 14:00:00,12.46,12.5,12.46,12.49,330000.0,10.2771,10.3101,10.2771,10.3019,330000.0
2010-08-17 14:30:00,12.49,12.5,12.46,12.46,370000.0,10.3019,10.3101,10.2771,10.2771,370000.0
2010-08-17 15:00:00,12.46,12.48,12.45,12.47,460400.0,10.2771,10.2936,10.2689,10.2854,460400.0
2010-08-17 15:30:00,12.47,12.47,12.41,12.42,1173200.0,10.2854,10.2854,10.2359,10.2441,1173200.0
2010-08-18 09:30:00,12.33,12.45,12.26,12.4,844000.0,10.1699,10.2689,10.1121,10.2276,844000.0
2010-08-18 10:00:00,12.41,12.47,12.38,12.46,372000.0,10.2359,10.2854,10.2111,10.2771,372000.0
2010-08-18 10:30:00,12.46,12.52,12.45,12.52,326800.0,10.2771,10.3266,10.2689,10.3266,326800.0
2010-08-18 11:00:00,12.53,12.62,12.52,12.61,441200.0,10.3348,10.4091,10.3266,10.4008,441200.0
2010-08-18 11:30:00,12.61,12.7,12.61,12.65,316800.0,10.4008,10.4751,10.4008,10.4338,316800.0
2010-08-18 12:00:00,12.65,12.69,12.62,12.68,190000.0,10.4338,10.4668,10.4091,10.4586,190000.0
2010-08-18 12:30:00,12.68,12.72,12.66,12.69,244800.0,10.4586,10.4916,10.4421,10.4668,244800.0
2010-08-18 13:00:00,12.69,12.72,12.69,12.71,250400.0,10.4668,10.4916,10.4668,10.4833,250400.0
2010-08-18 13:30:00,12.71,12.74,12.7,12.72,227600.0,10.4833,10.5081,10.4751,10.4916,227600.0
2010-08-18 14:00:00,12.72,12.73,12.68,12.71,325600.0,10.4916,10.4998,10.4586,10.4833,325600.0
2010-08-18 14:30:00,12.71,12.74,12.69,12.72,493200.0,10.4833,10.5081,10.4668,10.4916,493200.0
2010-08-18 15:00:00,12.72,12.73,12.7,12.73,848000.0,10.4916,10.4998,10.4751,10.4998,848000.0
2010-08-18 15:30:00,12.72,12.77,12.7,12.73,1876800.0,10.4916,10.5328,10.4751,10.4998,1876800.0
2010-08-19 09:30:00,12.7,12.97,12.65,12.68,1444000.0,10.4751,10.6978,10.4338,10.4586,1444000.0
2010-08-19 10:00:00,12.68,12.7,12.49,12.53,1828400.0,10.4586,10.4751,10.3019,10.3348,1828400.0
2010-08-19 10:30:00,12.53,12.53,12.41,12.44,1365200.0,10.3348,10.3348,10.2359,10.2606,1365200.0
2010-08-19 11:00:00,12.44,12.49,12.41,12.43,568000.0,10.2606,10.3019,10.2359,10.2524,568000.0
2010-08-19 11:30:00,12.43,12.43,12.33,12.35,523600.0,10.2524,10.2524,10.1699,10.1864,523600.0
2010-08-19 12:00:00,12.35,12.47,12.34,12.44,556000.0,10.1864,10.2854,10.1781,10.2606,556000.0
2010-08-19 12:30:00,12.44,12.56,12.44,12.54,782400.0,10.2606,10.3596,10.2606,10.3431,782400.0
2010-08-19 13:00:00,12.54,12.65,12.53,12.58,892800.0,10.3431,10.4338,10.3348,10.3761,892800.0
2010-08-19 13:30:00,12.57,12.6,12.56,12.57,332000.0,10.3678,10.3926,10.3596,10.3678,332000.0
2010-08-19 14:00:00,12.57,12.58,12.53,12.54,397600.0,10.3678,10.3761,10.3348,10.3431,397600.0
2010-08-19 14:30:00,12.55,12.59,12.54,12.58,650400.0,10.3513,10.3843,10.3431,10.3761,650400.0
2010-08-19 15:00:00,12.57,12.64,12.56,12.62,840000.0,10.3678,10.4256,10.3596,10.4091,840000.0
2010-08-19 15:30:00,12.62,12.62,12.56,12.57,1770000.0,10.4091,10.4091,10.3596,10.3678,1770000.0
2010-08-20 09:30:00,12.33,12.53,12.33,12.44,1110400.0,10.1699,10.3348,10.1699,10.2606,1110400.0
2010-08-20 10:00:00,12.44,12.47,12.42,12.44,491200.0,10.2606,10.2854,10.2441,10.2606,491200.0
2010-08-20 10:30:00,12.46,12.49,12.44,12.45,308800.0,10.2771,10.3019,10.2606,10.2689,308800.0
2010-08-20 11:00:00,12.45,12.45,12.36,12.38,256800.0,10.2689,10.2689,10.1946,10.2111,256800.0
2010-08-20 11:30:00,12.38,12.39,12.23,12.25,816000.0,10.2111,10.2194,10.0874,10.1039,816000.0
2010-08-20 12:00:00,12.26,12.32,12.25,12.3,383200.0,10.1121,10.1616,10.1039,10.1451,383200.0
2010-08-20 12:30:00,12.3,12.3,12.23,12.28,612800.0,10.1451,10.1451,10.0874,10.1286,612800.0
2010-08-20 13:00:00,12.28,12.32,12.28,12.29,241200.0,10.1286,10.1616,10.1286,10.1369,241200.0
2010-08-20 13:30:00,12.3,12.32,12.29,12.3,271600.0,10.1451,10.1616,10.1369,10.1451,271600.0
2010-08-20 14:00:00,12.31,12.33,12.3,12.31,436000.0,10.1534,10.1699,10.1451,10.1534,436000.0
2010-08-20 14:30:00,12.32,12.35,12.31,12.33,503200.0,10.1616,10.1864,10.1534,10.1699,503200.0
2010-08-20 15:00:00,12.33,12.38,12.31,12.38,1062400.0,10.1699,10.2111,10.1534,10.2111,1062400.0
2010-08-20 15:30:00,12.38,12.46,12.38,12.45,1220400.0,10.2111,10.2771,10.2111,10.2689,1220400.0
2010-08-23 09:30:00,12.5,12.85,12.49,12.74,916400.0,10.3101,10.5988,10.3019,10.5081,916400.0
2010-08-23 10:00:00,12.74,12.74,12.67,12.67,586400.0,10.5081,10.5081,10.4503,10.4503,586400.0
2010-08-23 10:30:00,12.67,12.69,12.59,12.63,458000.0,10.4503,10.4668,10.3843,10.4173,458000.0
2010-08-23 11:00:00,12.63,12.63,12.57,12.6,301600.0,10.4173,10.4173,10.3678,10.3926,301600.0
2010-08-23 11:30:00,12.59,12.65,12.59,12.62,346800.0,10.3843,10.4338,10.3843,10.4091,346800.0
2010-08-23 12:00:00,12.62,12.71,12.61,12.71,232400.0,10.4091,10.4833,10.4008,10.4833,232400.0
2010-08-23 12:30:00,12.71,12.74,12.65,12.7,386800.0,10.4833,10.5081,10.4338,10.4751,386800.0
2010-08-23 13:00:00,12.7,12.72,12.67,12.72,332400.0,10.4751,10.4916,10.4503,10.4916,332400.0
2010-08-23 13:30:00,12.72,12.73,12.69,12.71,410000.0,10.4916,10.4998,10.4668,10.4833,410000.0
2010-08-23 14:00:00,12.71,12.75,12.7,12.72,602000.0,10.4833,10.5163,10.4751,10.4916,602000.0
2010-08-23 14:30:00,12.72,12.74,12.71,12.71,432000.0,10.4916,10.5081,10.4833,10.4833,432000.0
2010-08-23 15:00:00,12.72,12.74,12.7,12.7,582000.0,10.4916,10.5081,10.4751,10.4751,582000.0
2010-08-23 15:30:00,12.7,12.7,12.63,12.63,1324800.0,10.4751,10.4751,10.4173,10.4173,1324800.0
2010-08-24 09:30:00,12.53,12.53,12.28,12.3,1083200.0,10.3348,10.3348,10.1286,10.1451,1083200.0
2010-08-24 10:00:00,12.29,12.45,12.25,12.43,983600.0,10.1369,10.2689,10.1039,10.2524,983600.0
2010-08-24 10:30:00,12.42,12.48,12.42,12.48,462000.0,10.2441,10.2936,10.2441,10.2936,462000.0
2010-08-24 11:00:00,12.48,12.52,12.4,12.44,541200.0,10.2936,10.3266,10.2276,10.2606,541200.0
2010-08-24 11:30:00,12.44,12.44,12.38,12.38,372400.0,10.2606,10.2606,10.2111,10.2111,372400.0
2010-08-24 12:00:00,12.38,12.41,12.34,12.34,360800.0,10.2111,10.2359,10.1781,10.1781,360800.0
2010-08-24 12:30:00,12.34,12.38,12.33,12.37,500800.0,10.1781,10.2111,10.1699,10.2029,500800.0
2010-08-24 13:00:00,12.36,12.41,12.34,12.41,371600.0,10.1946,10.2359,10.1781,10.2359,371600.0
2010-08-24 13:30:00,12.41,12.44,12.37,12.38,452000.0,10.2359,10.2606,10.2029,10.2111,452000.0
2010-08-24 14:00:00,12.38,12.42,12.38,12.4,227200.0,10.2111,10.2441,10.2111,10.2276,227200.0
2010-08-24 14:30:00,12.41,12.44,12.4,12.43,275200.0,10.2359,10.2606,10.2276,10.2524,275200.0
2010-08-24 15:00:00,12.44,12.47,12.42,12.46,650400.0,10.2606,10.2854,10.2441,10.2771,650400.0
2010-08-24 15:30:00,12.46,12.47,12.38,12.4,1609600.0,10.2771,10.2854,10.2111,10.2276,1609600.0
2010-08-25 09:30:00,12.34,12.41,12.34,12.38,288800.0,10.1781,10.2359,10.1781,10.2111,288800.0
2010-08-25 10:00:00,12.37,12.43,12.31,12.4,389200.0,10.2029,10.2524,10.1534,10.2276,389200.0
2010-08-25 10:30:00,12.4,12.45,12.39,12.43,312800.0,10.2276,10.2689,10.2194,10.2524,312800.0
2010-08-25 11:00:00,12.44,12.47,12.4,12.46,417200.0,10.2606,10.2854,10.2276,10.2771,417200.0
2010-08-25 11:30:00,12.46,12.46,12.4,12.42,159200.0,10.2771,10.2771,10.2276,10.2441,159200.0
2010-08-25 12:00:00,12.42,12.45,12.42,12.44,143600.0,10.2441,10.2689,10.2441,10.2606,143600.0
2010-08-25 12:30:00,12.44,12.46,12.42,12.44,227200.0,10.2606,10.2771,10.2441,10.2606,227200.0
2010-08-25 13:00:00,12.44,12.47,12.43,12.45,124000.0,10.2606,10.2854,10.2524,10.2689,124000.0
2010-08-25 13:30:00,12.45,12.54,12.45,12.53,262400.0,10.2689,10.3431,10.2689,10.3348,262400.0
2010-08-25 14:00:00,12.53,12.61,12.52,12.61,462000.0,10.3348,10.4008,10.3266,10.4008,462000.0
2010-08-25 14:30:00,12.61,12.67,12.59,12.67,700800.0,10.4008,10.4503,10.3843,10.4503,700800.0
2010-08-25 15:00:00,12.67,12.71,12.65,12.68,878800.0,10.4503,10.4833,10.4338,10.4586,878800.0
2010-08-25 15:30:00,12.68,12.76,12.68,12.71,1281200.0,10.4586,10.5246,10.4586,10.4833,1281200.0
2010-08-26 09:30:00,12.8,12.8,12.56,12.63,564400.0,10.5575,10.5575,10.3596,10.4173,564400.0
2010-08-26 10:00:00,12.63,12.69,12.63,12.67,533200.0,10.4173,10.4668,10.4173,10.4503,533200.0
2010-08-26 10:30:00,12.68,12.72,12.67,12.7,324000.0,10.4586,10.4916,10.4503,10.4751,324000.0
2010-08-26 11:00:00,12.7,12.7,12.61,12.62,322800.0,10.4751,10.4751,10.4008,10.4091,322800.0
2010-08-26 11:30:00,12.61,12.64,12.58,12.63,199200.0,10.4008,10.4256,10.3761,10.4173,199200.0
2010-08-26 12:00:00,12.63,12.63,12.58,12.6,91200.0,10.4173,10.4173,10.3761,10.3926,91200.0
2010-08-26 12:30:00,12.61,12.62,12.57,12.59,132800.0,10.4008,10.4091,10.3678,10.3843,132800.0
2010-08-26 13:00:00,12.59,12.6,12.56,12.58,100800.0,10.3843,10.3926,10.3596,10.3761,100800.0
2010-08-26 13:30:00,12.58,12.61,12.54,12.55,123200.0,10.3761,10.4008,10.3431,10.3513,123200.0
2010-08-26 14:00:00,12.55,12.56,12.51,12.52,188800.0,10.3513,10.3596,10.3183,10.3266,188800.0
2010-08-26 14:30:00,12.52,12.54,12.5,12.52,352400.0,10.3266,10.3431,10.3101,10.3266,352400.0
2010-08-26 15:00:00,12.52,12.57,12.51,12.54,434000.0,10.3266,10.3678,10.3183,10.3431,434000.0
2010-08-26 15:30:00,12.54,12.61,12.53,12.54,976800.0,10.3431,10.4008,10.3348,10.3431,976800.0
2010-08-27 09:30:00,12.73,12.73,12.48,12.48,390400.0,10.4998,10.4998,10.2936,10.2936,390400.0
2010-08-27 10:00:00,12.48,12.62,12.38,12.6,674400.0,10.2936,10.4091,10.2111,10.3926,674400.0
2010-08-27 10:30:00,12.6,12.67,12.59,12.65,676800.0,10.3926,10.4503,10.3843,10.4338,676800.0
2010-08-27 11:00:00,12.65,12.78,12.65,12.77,531200.0,10.4338,10.541,10.4338,10.5328,531200.0
2010-08-27 11:30:00,12.77,12.78,12.66,12.68,318400.0,10.5328,10.541,10.4421,10.4586,318400.0
2010-08-27 12:00:00,12.68,12.71,12.67,12.69,107200.0,10.4586,10.4833,10.4503,10.4668,107200.0
2010-08-27 12:30:00,12.69,12.7,12.58,12.58,217200.0,10.4668,10.4751,10.3761,10.3761,217200.0
2010-08-27 13:00:00,12.59,12.67,12.58,12.67,314800.0,10.3843,10.4503,10.3761,10.4503,314800.0
2010-08-27 13:30:00,12.66,12.72,12.66,12.72,314400.0,10.4421,10.4916,10.4421,10.4916,314400.0
2010-08-27 14:00:00,12.72,12.75,12.69,12.74,430000.0,10.4916,10.5163,10.4668,10.5081,430000.0
2010-08-27 14:30:00,12.74,12.79,12.73,12.74,434800.0,10.5081,10.5493,10.4998,10.5081,434800.0
2010-08-27 15:00:00,12.74,12.77,12.72,12.75,350000.0,10.5081,10.5328,10.4916,10.5163,350000.0
2010-08-27 15:30:00,12.76,12.76,12.72,12.74,556000.0,10.5246,10.5246,10.4916,10.5081,556000.0
2010-08-30 09:30:00,12.68,12.68,12.61,12.65,463200.0,10.4586,10.4586,10.4008,10.4338,463200.0
2010-08-30 10:00:00,12.65,12.68,12.59,12.6,318800.0,10.4338,10.4586,10.3843,10.3926,318800.0
2010-08-30 10:30:00,12.59,12.63,12.58,12.6,162000.0,10.3843,10.4173,10.3761,10.3926,162000.0
2010-08-30 11:00:00,12.6,12.6,12.56,12.57,136000.0,10.3926,10.3926,10.3596,10.3678,136000.0
2010-08-30 11:30:00,12.57,12.58,12.51,12.52,137600.0,10.3678,10.3761,10.3183,10.3266,137600.0
2010-08-30 12:00:00,12.52,12.53,12.51,12.52,92400.0,10.3266,10.3348,10.3183,10.3266,92400.0
2010-08-30 12:30:00,12.52,12.55,12.51,12.54,276000.0,10.3266,10.3513,10.3183,10.3431,276000.0
2010-08-30 13:00:00,12.54,12.55,12.5,12.52,134400.0,10.3431,10.3513,10.3101,10.3266,134400.0
2010-08-30 13:30:00,12.52,12.52,12.47,12.49,120400.0,10.3266,10.3266,10.2854,10.3019,120400.0
2010-08-30 14:00:00,12.49,12.55,12.47,12.54,386800.0,10.3019,10.3513,10.2854,10.3431,386800.0
2010-08-30 14:30:00,12.54,12.62,12.54,12.61,772000.0,10.3431,10.4091,10.3431,10.4008,772000.0
2010-08-30 15:00:00,12.61,12.61,12.57,12.57,540400.0,10.4008,10.4008,10.3678,10.3678,540400.0
2010-08-30 15:30:00,12.57,12.59,12.56,12.59,1340800.0,10.3678,10.3843,10.3596,10.3843,1340800.0
2010-08-31 09:30:00,12.28,12.68,12.27,12.47,2188000.0,10.1613,10.4923,10.153,10.3185,2188000.0
2010-08-31 10:00:00,12.47,12.61,12.47,12.53,1068800.0,10.3185,10.4344,10.3185,10.3682,1068800.0
2010-08-31 10:30:00,12.53,12.55,12.41,12.43,1128800.0,10.3682,10.3847,10.2689,10.2854,1128800.0
2010-08-31 11:00:00,12.43,12.46,12.38,12.4,592400.0,10.2854,10.3102,10.244,10.2606,592400.0
2010-08-31 11:30:00,12.39,12.44,12.39,12.4,287600.0,10.2523,10.2937,10.2523,10.2606,287600.0
2010-08-31 12:00:00,12.4,12.43,12.4,12.42,350000.0,10.2606,10.2854,10.2606,10.2771,350000.0
2010-08-31 12:30:00,12.42,12.44,12.39,12.39,256000.0,10.2771,10.2937,10.2523,10.2523,256000.0
2010-08-31 13:00:00,12.39,12.42,12.38,12.41,256800.0,10.2523,10.2771,10.244,10.2689,256800.0
2010-08-31 13:30:00,12.42,12.44,12.4,12.4,226000.0,10.2771,10.2937,10.2606,10.2606,226000.0
2010-08-31 14:00:00,12.4,12.43,12.34,12.37,542000.0,10.2606,10.2854,10.2109,10.2358,542000.0
2010-08-31 14:30:00,12.37,12.39,12.34,12.37,914400.0,10.2358,10.2523,10.2109,10.2358,914400.0
2010-08-31 15:00:00,12.36,12.4,12.34,12.36,784800.0,10.2275,10.2606,10.2109,10.2275,784800.0
2010-08-31 15:30:00,12.36,12.44,12.36,12.42,2543600.0,10.2275,10.2937,10.2275,10.2771,2543600.0
2010-09-01 09:30:00,12.6,12.87,12.48,12.66,1314000.0,10.4261,10.6495,10.3268,10.4757,1314000.0
2010-09-01 10:00:00,12.66,12.85,12.63,12.81,1755200.0,10.4757,10.633,10.4509,10.5999,1755200.0
2010-09-01 10:30:00,12.81,12.86,12.78,12.83,463600.0,10.5999,10.6412,10.575,10.6164,463600.0
2010-09-01 11:00:00,12.84,12.88,12.84,12.86,310800.0,10.6247,10.6578,10.6247,10.6412,310800.0
2010-09-01 11:30:00,12.86,12.87,12.81,12.81,276400.0,10.6412,10.6495,10.5999,10.5999,276400.0
2010-09-01 12:00:00,12.81,12.81,12.76,12.77,290400.0,10.5999,10.5999,10.5585,10.5668,290400.0
2010-09-01 12:30:00,12.77,12.77,12.73,12.75,256000.0,10.5668,10.5668,10.5337,10.5502,256000.0
2010-09-01 13:00:00,12.74,12.78,12.72,12.72,816800.0,10.5419,10.575,10.5254,10.5254,816800.0
2010-09-01 13:30:00,12.72,12.73,12.71,12.71,445200.0,10.5254,10.5337,10.5171,10.5171,445200.0
2010-09-01 14:00:00,12.71,12.73,12.68,12.69,364000.0,10.5171,10.5337,10.4923,10.5006,364000.0
2010-09-01 14:30:00,12.69,12.71,12.66,12.69,442400.0,10.5006,10.5171,10.4757,10.5006,442400.0
2010-09-01 15:00:00,12.69,12.76,12.68,12.76,890800.0,10.5006,10.5585,10.4923,10.5585,890800.0
2010-09-01 15:30:00,12.76,12.79,12.76,12.77,2564800.0,10.5585,10.5833,10.5585,10.5668,2564800.0
2010-09-02 09:30:00,12.86,13.05,12.78,13.05,1395600.0,10.6412,10.7984,10.575,10.7984,1395600.0
2010-09-02 10:00:00,13.05,13.1,13.02,13.08,587600.0,10.7984,10.8398,10.7736,10.8233,587600.0
2010-09-02 10:30:00,13.08,13.11,13.04,13.08,750000.0,10.8233,10.8481,10.7902,10.8233,750000.0
2010-09-02 11:00:00,13.08,13.09,13.0,13.03,643600.0,10.8233,10.8315,10.7571,10.7819,643600.0
2010-09-02 11:30:00,13.03,13.03,12.98,12.99,511200.0,10.7819,10.7819,10.7405,10.7488,511200.0
2010-09-02 12:00:00,12.99,13.01,12.97,12.98,377200.0,10.7488,10.7653,10.7322,10.7405,377200.0
2010-09-02 12:30:00,12.98,12.99,12.95,12.95,546000.0,10.7405,10.7488,10.7157,10.7157,546000.0
2010-09-02 13:00:00,12.95,12.95,12.91,12.92,252400.0,10.7157,10.7157,10.6826,10.6909,252400.0
2010-09-02 13:30:00,12.93,12.97,12.93,12.97,232800.0,10.6992,10.7322,10.6992,10.7322,232800.0
2010-09-02 14:00:00,12.97,13.01,12.96,12.99,329600.0,10.7322,10.7653,10.724,10.7488,329600.0
2010-09-02 14:30:00,12.99,13.03,12.99,13.01,318400.0,10.7488,10.7819,10.7488,10.7653,318400.0
2010-09-02 15:00:00,13.01,13.06,13.01,13.05,424000.0,10.7653,10.8067,10.7653,10.7984,424000.0
2010-09-02 15:30:00,13.05,13.06,13.04,13.05,869600.0,10.7984,10.8067,10.7902,10.7984,869600.0
2010-09-03 09:30:00,13.21,13.25,13.19,13.2,553600.0,10.9308,10.9639,10.9143,10.9226,553600.0
2010-09-03 10:00:00,13.2,13.2,13.04,13.06,562400.0,10.9226,10.9226,10.7902,10.8067,562400.0
2010-09-03 10:30:00,13.06,13.12,13.03,13.08,357600.0,10.8067,10.8564,10.7819,10.8233,357600.0
2010-09-03 11:00:00,13.08,13.13,13.06,13.11,192400.0,10.8233,10.8646,10.8067,10.8481,192400.0
2010-09-03 11:30:00,13.11,13.15,13.1,13.13,174800.0,10.8481,10.8812,10.8398,10.8646,174800.0
2010-09-03 12:00:00,13.13,13.14,13.11,13.13,231600.0,10.8646,10.8729,10.8481,10.8646,231600.0
2010-09-03 12:30:00,13.13,13.19,13.12,13.18,178800.0,10.8646,10.9143,10.8564,10.906,178800.0
2010-09-03 13:00:00,13.18,13.2,13.15,13.15,206000.0,10.906,10.9226,10.8812,10.8812,206000.0
2010-09-03 13:30:00,13.15,13.19,13.15,13.18,162000.0,10.8812,10.9143,10.8812,10.906,162000.0
2010-09-03 14:00:00,13.18,13.18,13.12,13.13,188400.0,10.906,10.906,10.8564,10.8646,188400.0
2010-09-03 14:30:00,13.13,13.15,13.11,13.11,292800.0,10.8646,10.8812,10.8481,10.8481,292800.0
2010-09-03 15:00:00,13.11,13.13,13.11,13.12,372400.0,10.8481,10.8646,10.8481,10.8564,372400.0
2010-09-03 15:30:00,13.12,13.15,13.09,13.15,1012400.0,10.8564,10.8812,10.8315,10.8812,1012400.0
2010-09-07 09:30:00,13.11,13.14,13.01,13.01,294800.0,10.8481,10.8729,10.7653,10.7653,294800.0
2010-09-07 10:00:00,13.01,13.06,13.01,13.06,339200.0,10.7653,10.8067,10.7653,10.8067,339200.0
2010-09-07 10:30:00,13.05,13.05,12.95,12.98,362800.0,10.7984,10.7984,10.7157,10.7405,362800.0
2010-09-07 11:00:00,12.98,13.02,12.96,12.99,336800.0,10.7405,10.7736,10.724,10.7488,336800.0
2010-09-07 11:30:00,13.0,13.01,12.94,12.98,273600.0,10.7571,10.7653,10.7074,10.7405,273600.0
2010-09-07 12:00:00,12.97,13.03,12.97,13.0,280000.0,10.7322,10.7819,10.7322,10.7571,280000.0
2010-09-07 12:30:00,13.0,13.01,12.94,12.95,319200.0,10.7571,10.7653,10.7074,10.7157,319200.0
2010-09-07 13:00:00,12.95,12.97,12.93,12.95,320000.0,10.7157,10.7322,10.6992,10.7157,320000.0
2010-09-07 13:30:00,12.95,12.97,12.95,12.96,116000.0,10.7157,10.7322,10.7157,10.724,116000.0
2010-09-07 14:00:00,12.96,12.97,12.94,12.94,277200.0,10.724,10.7322,10.7074,10.7074,277200.0
2010-09-07 14:30:00,12.94,12.94,12.88,12.88,412000.0,10.7074,10.7074,10.6578,10.6578,412000.0
2010-09-07 15:00:00,12.89,12.93,12.88,12.91,467600.0,10.6661,10.6992,10.6578,10.6826,467600.0
2010-09-07 15:30:00,12.92,12.94,12.87,12.9,896800.0,10.6909,10.7074,10.6495,10.6743,896800.0
2010-09-08 09:30:00,12.94,13.03,12.92,12.99,294400.0,10.7074,10.7819,10.6909,10.7488,294400.0
2010-09-08 10:00:00,12.99,13.01,12.97,13.0,264000.0,10.7488,10.7653,10.7322,10.7571,264000.0
2010-09-08 10:30:00,13.0,13.06,12.99,13.03,176800.0,10.7571,10.8067,10.7488,10.7819,176800.0
2010-09-08 11:00:00,13.02,13.04,12.98,13.01,190800.0,10.7736,10.7902,10.7405,10.7653,190800.0
2010-09-08 11:30:00,13.0,13.01,12.94,12.95,199200.0,10.7571,10.7653,10.7074,10.7157,199200.0
2010-09-08 12:00:00,12.95,13.01,12.95,13.01,106800.0,10.7157,10.7653,10.7157,10.7653,106800.0
2010-09-08 12:30:00,13.01,13.02,12.99,13.01,123200.0,10.7653,10.7736,10.7488,10.7653,123200.0
2010-09-08 13:00:00,13.0,13.01,12.98,12.98,136400.0,10.7571,10.7653,10.7405,10.7405,136400.0
2010-09-08 13:30:00,12.99,13.0,12.94,12.97,212000.0,10.7488,10.7571,10.7074,10.7322,212000.0
2010-09-08 14:00:00,12.97,12.98,12.95,12.96,284800.0,10.7322,10.7405,10.7157,10.724,284800.0
2010-09-08 14:30:00,12.97,13.01,12.96,13.01,231600.0,10.7322,10.7653,10.724,10.7653,231600.0
2010-09-08 15:00:00,13.01,13.02,12.99,12.99,342400.0,10.7653,10.7736,10.7488,10.7488,342400.0
2010-09-08 15:30:00,12.99,13.0,12.92,12.95,1528400.0,10.7488,10.7571,10.6909,10.7157,1528400.0
2010-09-09 09:30:00,13.06,13.11,12.94,13.01,646800.0,10.8067,10.8481,10.7074,10.7653,646800.0
2010-09-09 10:00:00,13.01,13.01,12.91,12.95,546000.0,10.7653,10.7653,10.6826,10.7157,546000.0
2010-09-09 10:30:00,12.95,12.95,12.91,12.91,220800.0,10.7157,10.7157,10.6826,10.6826,220800.0
2010-09-09 11:00:00,12.91,12.95,12.9,12.95,252800.0,10.6826,10.7157,10.6743,10.7157,252800.0
2010-09-09 11:30:00,12.95,12.96,12.93,12.96,274800.0,10.7157,10.724,10.6992,10.724,274800.0
2010-09-09 12:00:00,12.96,12.99,12.96,12.98,146400.0,10.724,10.7488,10.724,10.7405,146400.0
2010-09-09 12:30:00,12.98,13.0,12.93,12.93,128000.0,10.7405,10.7571,10.6992,10.6992,128000.0
2010-09-09 13:00:00,12.93,12.95,12.9,12.92,166800.0,10.6992,10.7157,10.6743,10.6909,166800.0
2010-09-09 13:30:00,12.92,12.95,12.89,12.9,135600.0,10.6909,10.7157,10.6661,10.6743,135600.0
2010-09-09 14:00:00,12.9,12.93,12.88,12.9,176000.0,10.6743,10.6992,10.6578,10.6743,176000.0
2010-09-09 14:30:00,12.9,12.92,12.89,12.92,160800.0,10.6743,10.6909,10.6661,10.6909,160800.0
2010-09-09 15:00:00,12.92,12.95,12.91,12.94,261600.0,10.6909,10.7157,10.6826,10.7074,261600.0
2010-09-09 15:30:00,12.95,12.97,12.92,12.94,602000.0,10.7157,10.7322,10.6909,10.7074,602000.0
2010-09-10 09:30:00,12.95,13.06,12.91,13.04,358800.0,10.7157,10.8067,10.6826,10.7902,358800.0
2010-09-10 10:00:00,13.04,13.06,13.01,13.04,211200.0,10.7902,10.8067,10.7653,10.7902,211200.0
2010-09-10 10:30:00,13.05,13.07,13.03,13.05,236400.0,10.7984,10.815,10.7819,10.7984,236400.0
2010-09-10 11:00:00,13.05,13.08,13.04,13.08,197200.0,10.7984,10.8233,10.7902,10.8233,197200.0
2010-09-10 11:30:00,13.08,13.08,13.02,13.03,210800.0,10.8233,10.8233,10.7736,10.7819,210800.0
2010-09-10 12:00:00,13.03,13.06,13.02,13.06,290000.0,10.7819,10.8067,10.7736,10.8067,290000.0
2010-09-10 12:30:00,13.06,13.08,13.04,13.06,244000.0,10.8067,10.8233,10.7902,10.8067,244000.0
2010-09-10 13:00:00,13.06,13.06,13.03,13.04,168400.0,10.8067,10.8067,10.7819,10.7902,168400.0
2010-09-10 13:30:00,13.04,13.05,13.02,13.03,190000.0,10.7902,10.7984,10.7736,10.7819,190000.0
2010-09-10 14:00:00,13.03,13.05,13.02,13.04,264800.0,10.7819,10.7984,10.7736,10.7902,264800.0
2010-09-10 14:30:00,13.05,13.09,13.05,13.07,323200.0,10.7984,10.8315,10.7984,10.815,323200.0
2010-09-10 15:00:00,13.07,13.08,13.06,13.07,401200.0,10.815,10.8233,10.8067,10.815,401200.0
2010-09-10 15:30:00,13.07,13.07,13.02,13.04,671600.0,10.815,10.815,10.7736,10.7902,671600.0
2010-09-13 09:30:00,13.12,13.18,13.1,13.15,211200.0,10.8564,10.906,10.8398,10.8812,211200.0
2010-09-13 10:00:00,13.15,13.21,13.15,13.21,233600.0,10.8812,10.9308,10.8812,10.9308,233600.0
2010-09-13 10:30:00,13.21,13.23,13.21,13.22,186800.0,10.9308,10.9474,10.9308,10.9391,186800.0
2010-09-13 11:00:00,13.22,13.22,13.17,13.21,122000.0,10.9391,10.9391,10.8977,10.9308,122000.0
2010-09-13 11:30:00,13.21,13.22,13.19,13.21,173600.0,10.9308,10.9391,10.9143,10.9308,173600.0
2010-09-13 12:00:00,13.21,13.21,13.16,13.17,132000.0,10.9308,10.9308,10.8895,10.8977,132000.0
2010-09-13 12:30:00,13.18,13.2,13.15,13.17,164000.0,10.906,10.9226,10.8812,10.8977,164000.0
2010-09-13 13:00:00,13.17,13.2,13.16,13.19,116000.0,10.8977,10.9226,10.8895,10.9143,116000.0
2010-09-13 13:30:00,13.18,13.19,13.17,13.18,112000.0,10.906,10.9143,10.8977,10.906,112000.0
2010-09-13 14:00:00,13.17,13.2,13.15,13.2,104000.0,10.8977,10.9226,10.8812,10.9226,104000.0
2010-09-13 14:30:00,13.2,13.2,13.17,13.2,135600.0,10.9226,10.9226,10.8977,10.9226,135600.0
2010-09-13 15:00:00,13.19,13.23,13.18,13.22,353600.0,10.9143,10.9474,10.906,10.9391,353600.0
2010-09-13 15:30:00,13.22,13.26,13.22,13.24,894800.0,10.9391,10.9722,10.9391,10.9557,894800.0
2010-09-14 09:30:00,13.24,13.36,13.2,13.27,480000.0,10.9557,11.055,10.9226,10.9805,480000.0
2010-09-14 10:00:00,13.26,13.29,13.23,13.28,303600.0,10.9722,10.997,10.9474,10.9888,303600.0
2010-09-14 10:30:00,13.29,13.4,13.25,13.38,480800.0,10.997,11.0881,10.9639,11.0715,480800.0
2010-09-14 11:00:00,13.38,13.48,13.37,13.41,330800.0,11.0715,11.1543,11.0632,11.0963,330800.0
2010-09-14 11:30:00,13.42,13.43,13.4,13.43,276400.0,11.1046,11.1129,11.0881,11.1129,276400.0
2010-09-14 12:00:00,13.42,13.46,13.41,13.45,212400.0,11.1046,11.1377,11.0963,11.1294,212400.0
2010-09-14 12:30:00,13.45,13.45,13.41,13.41,157600.0,11.1294,11.1294,11.0963,11.0963,157600.0
2010-09-14 13:00:00,13.4,13.44,13.4,13.41,109200.0,11.0881,11.1212,11.0881,11.0963,109200.0
2010-09-14 13:30:00,13.42,13.44,13.41,13.42,166000.0,11.1046,11.1212,11.0963,11.1046,166000.0
2010-09-14 14:00:00,13.42,13.43,13.41,13.43,115600.0,11.1046,11.1129,11.0963,11.1129,115600.0
2010-09-14 14:30:00,13.44,13.46,13.42,13.45,243600.0,11.1212,11.1377,11.1046,11.1294,243600.0
2010-09-14 15:00:00,13.45,13.46,13.43,13.45,382000.0,11.1294,11.1377,11.1129,11.1294,382000.0
2010-09-14 15:30:00,13.45,13.47,13.41,13.41,1106800.0,11.1294,11.146,11.0963,11.0963,1106800.0
2010-09-15 09:30:00,13.3,13.45,13.3,13.41,486800.0,11.0053,11.1294,11.0053,11.0963,486800.0
2010-09-15 10:00:00,13.42,13.51,13.38,13.47,820000.0,11.1046,11.1791,11.0715,11.146,820000.0
2010-09-15 10:30:00,13.47,13.47,13.42,13.45,313600.0,11.146,11.146,11.1046,11.1294,313600.0
2010-09-15 11:00:00,13.46,13.46,13.38,13.42,196800.0,11.1377,11.1377,11.0715,11.1046,196800.0
2010-09-15 11:30:00,13.42,13.51,13.42,13.5,245600.0,11.1046,11.1791,11.1046,11.1708,245600.0
2010-09-15 12:00:00,13.5,13.53,13.48,13.52,109600.0,11.1708,11.1956,11.1543,11.1874,109600.0
2010-09-15 12:30:00,13.52,13.55,13.49,13.49,232000.0,11.1874,11.2122,11.1625,11.1625,232000.0
2010-09-15 13:00:00,13.49,13.53,13.48,13.49,218400.0,11.1625,11.1956,11.1543,11.1625,218400.0
2010-09-15 13:30:00,13.49,13.5,13.48,13.5,231600.0,11.1625,11.1708,11.1543,11.1708,231600.0
2010-09-15 14:00:00,13.5,13.51,13.46,13.47,221600.0,11.1708,11.1791,11.1377,11.146,221600.0
2010-09-15 14:30:00,13.47,13.54,13.44,13.54,512800.0,11.146,11.2039,11.1212,11.2039,512800.0
2010-09-15 15:00:00,13.54,13.56,13.5,13.51,1116400.0,11.2039,11.2205,11.1708,11.1791,1116400.0
2010-09-15 15:30:00,13.51,13.53,13.47,13.52,1179200.0,11.1791,11.1956,11.146,11.1874,1179200.0
2010-09-16 09:30:00,13.5,13.55,13.45,13.46,491200.0,11.1708,11.2122,11.1294,11.1377,491200.0
2010-09-16 10:00:00,13.45,13.5,13.39,13.41,301200.0,11.1294,11.1708,11.0798,11.0963,301200.0
2010-09-16 10:30:00,13.4,13.44,13.38,13.42,408800.0,11.0881,11.1212,11.0715,11.1046,408800.0
2010-09-16 11:00:00,13.42,13.48,13.42,13.47,252800.0,11.1046,11.1543,11.1046,11.146,252800.0
2010-09-16 11:30:00,13.46,13.47,13.44,13.44,162400.0,11.1377,11.146,11.1212,11.1212,162400.0
2010-09-16 12:00:00,13.43,13.44,13.39,13.39,229200.0,11.1129,11.1212,11.0798,11.0798,229200.0
2010-09-16 12:30:00,13.4,13.46,13.4,13.46,61600.0,11.0881,11.1377,11.0881,11.1377,61600.0
2010-09-16 13:00:00,13.46,13.46,13.43,13.44,79200.0,11.1377,11.1377,11.1129,11.1212,79200.0
2010-09-16 13:30:00,13.44,13.45,13.43,13.45,71200.0,11.1212,11.1294,11.1129,11.1294,71200.0
2010-09-16 14:00:00,13.45,13.52,13.45,13.51,157200.0,11.1294,11.1874,11.1294,11.1791,157200.0
2010-09-16 14:30:00,13.51,13.52,13.5,13.51,277600.0,11.1791,11.1874,11.1708,11.1791,277600.0
2010-09-16 15:00:00,13.51,13.55,13.51,13.53,296400.0,11.1791,11.2122,11.1791,11.1956,296400.0
2010-09-16 15:30:00,13.53,13.54,13.5,13.5,834000.0,11.1956,11.2039,11.1708,11.1708,834000.0
2010-09-17 09:30:00,13.57,13.57,13.4,13.41,1187600.0,11.2287,11.2287,11.0881,11.0963,1187600.0
2010-09-17 10:00:00,13.41,13.52,13.39,13.49,342400.0,11.0963,11.1874,11.0798,11.1625,342400.0
2010-09-17 10:30:00,13.5,13.54,13.47,13.51,114400.0,11.1708,11.2039,11.146,11.1791,114400.0
2010-09-17 11:00:00,13.51,13.58,13.51,13.55,196000.0,11.1791,11.237,11.1791,11.2122,196000.0
2010-09-17 11:30:00,13.56,13.56,13.51,13.53,283600.0,11.2205,11.2205,11.1791,11.1956,283600.0
2010-09-17 12:00:00,13.53,13.53,13.5,13.52,235200.0,11.1956,11.1956,11.1708,11.1874,235200.0
2010-09-17 12:30:00,13.52,13.53,13.46,13.48,311200.0,11.1874,11.1956,11.1377,11.1543,311200.0
2010-09-17 13:00:00,13.48,13.49,13.46,13.49,120000.0,11.1543,11.1625,11.1377,11.1625,120000.0
2010-09-17 13:30:00,13.49,13.51,13.48,13.5,193200.0,11.1625,11.1791,11.1543,11.1708,193200.0
2010-09-17 14:00:00,13.5,13.51,13.48,13.51,159600.0,11.1708,11.1791,11.1543,11.1791,159600.0
2010-09-17 14:30:00,13.5,13.53,13.5,13.52,325200.0,11.1708,11.1956,11.1708,11.1874,325200.0
2010-09-17 15:00:00,13.52,13.53,13.45,13.45,669200.0,11.1874,11.1956,11.1294,11.1294,669200.0
2010-09-17 15:30:00,13.46,13.49,13.46,13.48,764000.0,11.1377,11.1625,11.1377,11.1543,764000.0
2010-09-20 09:30:00,13.5,13.52,13.38,13.44,648800.0,11.1708,11.1874,11.0715,11.1212,648800.0
2010-09-20 10:00:00,13.44,13.55,13.4,13.53,412000.0,11.1212,11.2122,11.0881,11.1956,412000.0
2010-09-20 10:30:00,13.53,13.56,13.51,13.55,299200.0,11.1956,11.2205,11.1791,11.2122,299200.0
2010-09-20 11:00:00,13.55,13.56,13.5,13.5,311200.0,11.2122,11.2205,11.1708,11.1708,311200.0
2010-09-20 11:30:00,13.5,13.53,13.5,13.52,166400.0,11.1708,11.1956,11.1708,11.1874,166400.0
2010-09-20 12:00:00,13.52,13.52,13.45,13.46,196400.0,11.1874,11.1874,11.1294,11.1377,196400.0
2010-09-20 12:30:00,13.46,13.53,13.46,13.52,160000.0,11.1377,11.1956,11.1377,11.1874,160000.0
2010-09-20 13:00:00,13.52,13.53,13.5,13.53,85600.0,11.1874,11.1956,11.1708,11.1956,85600.0
2010-09-20 13:30:00,13.53,13.55,13.51,13.53,231600.0,11.1956,11.2122,11.1791,11.1956,231600.0
2010-09-20 14:00:00,13.53,13.59,13.53,13.59,184800.0,11.1956,11.2453,11.1956,11.2453,184800.0
2010-09-20 14:30:00,13.59,13.63,13.59,13.61,446000.0,11.2453,11.2784,11.2453,11.2618,446000.0
2010-09-20 15:00:00,13.61,13.64,13.6,13.63,440000.0,11.2618,11.2867,11.2536,11.2784,440000.0
2010-09-20 15:30:00,13.63,13.69,13.62,13.65,1360000.0,11.2784,11.328,11.2701,11.2949,1360000.0
2010-09-21 09:30:00,13.54,13.62,13.37,13.38,792400.0,11.2039,11.2701,11.0632,11.0715,792400.0
2010-09-21 10:00:00,13.38,13.41,13.32,13.33,687200.0,11.0715,11.0963,11.0219,11.0301,687200.0
2010-09-21 10:30:00,13.33,13.39,13.33,13.39,341600.0,11.0301,11.0798,11.0301,11.0798,341600.0
2010-09-21 11:00:00,13.39,13.43,13.37,13.37,245600.0,11.0798,11.1129,11.0632,11.0632,245600.0
2010-09-21 11:30:00,13.37,13.38,13.35,13.38,182800.0,11.0632,11.0715,11.0467,11.0715,182800.0
2010-09-21 12:00:00,13.38,13.38,13.35,13.35,152000.0,11.0715,11.0715,11.0467,11.0467,152000.0
2010-09-21 12:30:00,13.36,13.38,13.35,13.37,100000.0,11.055,11.0715,11.0467,11.0632,100000.0
2010-09-21 13:00:00,13.37,13.38,13.35,13.35,156800.0,11.0632,11.0715,11.0467,11.0467,156800.0
2010-09-21 13:30:00,13.34,13.41,13.33,13.41,382400.0,11.0384,11.0963,11.0301,11.0963,382400.0
2010-09-21 14:00:00,13.41,13.5,13.39,13.47,827200.0,11.0963,11.1708,11.0798,11.146,827200.0
2010-09-21 14:30:00,13.47,13.51,13.44,13.45,638400.0,11.146,11.1791,11.1212,11.1294,638400.0
2010-09-21 15:00:00,13.46,13.49,13.43,13.46,388800.0,11.1377,11.1625,11.1129,11.1377,388800.0
2010-09-21 15:30:00,13.45,13.48,13.38,13.47,1166400.0,11.1294,11.1543,11.0715,11.146,1166400.0
2010-09-22 09:30:00,13.44,13.53,13.41,13.47,630400.0,11.1212,11.1956,11.0963,11.146,630400.0
2010-09-22 10:00:00,13.47,13.51,13.38,13.46,562000.0,11.146,11.1791,11.0715,11.1377,562000.0
2010-09-22 10:30:00,13.45,13.57,13.44,13.57,584400.0,11.1294,11.2287,11.1212,11.2287,584400.0
2010-09-22 11:00:00,13.57,13.58,13.54,13.58,347600.0,11.2287,11.237,11.2039,11.237,347600.0
2010-09-22 11:30:00,13.58,13.64,13.54,13.63,497600.0,11.237,11.2867,11.2039,11.2784,497600.0
2010-09-22 12:00:00,13.63,13.67,13.61,13.67,257200.0,11.2784,11.3115,11.2618,11.3115,257200.0
2010-09-22 12:30:00,13.67,13.71,13.66,13.71,370400.0,11.3115,11.3446,11.3032,11.3446,370400.0
2010-09-22 13:00:00,13.71,13.72,13.68,13.72,422000.0,11.3446,11.3528,11.3198,11.3528,422000.0
2010-09-22 13:30:00,13.72,13.74,13.7,13.7,428000.0,11.3528,11.3694,11.3363,11.3363,428000.0
2010-09-22 14:00:00,13.7,13.72,13.68,13.72,365200.0,11.3363,11.3528,11.3198,11.3528,365200.0
2010-09-22 14:30:00,13.72,13.76,13.71,13.73,576400.0,11.3528,11.3859,11.3446,11.3611,576400.0
2010-09-22 15:00:00,13.73,13.74,13.71,13.72,726000.0,11.3611,11.3694,11.3446,11.3528,726000.0
2010-09-22 15:30:00,13.71,13.74,13.7,13.72,1381600.0,11.3446,11.3694,11.3363,11.3528,1381600.0
2010-09-23 09:30:00,13.65,13.87,13.6,13.87,1191600.0,11.2949,11.477,11.2536,11.477,1191600.0
2010-09-23 10:00:00,13.86,13.96,13.86,13.93,974800.0,11.4687,11.5514,11.4687,11.5266,974800.0
2010-09-23 10:30:00,13.93,13.99,13.92,13.92,663600.0,11.5266,11.5763,11.5183,11.5183,663600.0
2010-09-23 11:00:00,13.93,13.96,13.9,13.96,526400.0,11.5266,11.5514,11.5018,11.5514,526400.0
2010-09-23 11:30:00,13.96,14.03,13.94,14.03,427600.0,11.5514,11.6094,11.5349,11.6094,427600.0
2010-09-23 12:00:00,14.03,14.03,13.98,14.0,461600.0,11.6094,11.6094,11.568,11.5845,461600.0
2010-09-23 12:30:00,14.0,14.01,13.97,13.98,285600.0,11.5845,11.5928,11.5597,11.568,285600.0
2010-09-23 13:00:00,13.98,13.99,13.95,13.97,171200.0,11.568,11.5763,11.5432,11.5597,171200.0
2010-09-23 13:30:00,13.97,14.0,13.97,13.99,157600.0,11.5597,11.5845,11.5597,11.5763,157600.0
2010-09-23 14:00:00,13.99,14.01,13.98,13.99,255600.0,11.5763,11.5928,11.568,11.5763,255600.0
2010-09-23 14:30:00,13.99,14.0,13.95,13.96,422800.0,11.5763,11.5845,11.5432,11.5514,422800.0
2010-09-23 15:00:00,13.96,13.97,13.9,13.95,691200.0,11.5514,11.5597,11.5018,11.5432,691200.0
2010-09-23 15:30:00,13.95,13.98,13.92,13.97,1600400.0,11.5432,11.568,11.5183,11.5597,1600400.0
2010-09-24 09:30:00,14.08,14.08,13.98,14.05,726800.0,11.6507,11.6507,11.568,11.6259,726800.0
2010-09-24 10:00:00,14.05,14.15,14.04,14.14,547600.0,11.6259,11.7087,11.6176,11.7004,547600.0
2010-09-24 10:30:00,14.14,14.14,14.1,14.1,274400.0,11.7004,11.7004,11.6673,11.6673,274400.0
2010-09-24 11:00:00,14.1,14.12,14.08,14.1,353200.0,11.6673,11.6838,11.6507,11.6673,353200.0
2010-09-24 11:30:00,14.1,14.13,14.07,14.07,368000.0,11.6673,11.6921,11.6425,11.6425,368000.0
2010-09-24 12:00:00,14.07,14.12,14.07,14.12,166000.0,11.6425,11.6838,11.6425,11.6838,166000.0
2010-09-24 12:30:00,14.12,14.14,14.11,14.12,276800.0,11.6838,11.7004,11.6756,11.6838,276800.0
2010-09-24 13:00:00,14.12,14.13,14.1,14.12,234800.0,11.6838,11.6921,11.6673,11.6838,234800.0
2010-09-24 13:30:00,14.12,14.13,14.1,14.1,218800.0,11.6838,11.6921,11.6673,11.6673,218800.0
2010-09-24 14:00:00,14.1,14.12,14.1,14.11,182400.0,11.6673,11.6838,11.6673,11.6756,182400.0
2010-09-24 14:30:00,14.11,14.13,14.1,14.11,308000.0,11.6756,11.6921,11.6673,11.6756,308000.0
2010-09-24 15:00:00,14.1,14.12,14.1,14.1,406000.0,11.6673,11.6838,11.6673,11.6673,406000.0
2010-09-24 15:30:00,14.1,14.12,14.09,14.11,794800.0,11.6673,11.6838,11.659,11.6756,794800.0
2010-09-27 09:30:00,14.06,14.09,13.97,13.97,431600.0,11.6342,11.659,11.5597,11.5597,431600.0
2010-09-27 10:00:00,13.98,14.01,13.92,13.94,462000.0,11.568,11.5928,11.5183,11.5349,462000.0
2010-09-27 10:30:00,13.94,13.94,13.91,13.92,376000.0,11.5349,11.5349,11.5101,11.5183,376000.0
2010-09-27 11:00:00,13.92,13.92,13.86,13.89,420000.0,11.5183,11.5183,11.4687,11.4935,420000.0
2010-09-27 11:30:00,13.89,13.93,13.89,13.92,251200.0,11.4935,11.5266,11.4935,11.5183,251200.0
2010-09-27 12:00:00,13.92,13.94,13.9,13.9,314000.0,11.5183,11.5349,11.5018,11.5018,314000.0
2010-09-27 12:30:00,13.9,13.9,13.84,13.84,306800.0,11.5018,11.5018,11.4521,11.4521,306800.0
2010-09-27 13:00:00,13.84,13.85,13.81,13.82,369200.0,11.4521,11.4604,11.4273,11.4356,369200.0
2010-09-27 13:30:00,13.83,13.88,13.81,13.87,337200.0,11.4439,11.4852,11.4273,11.477,337200.0
2010-09-27 14:00:00,13.87,13.94,13.87,13.93,265200.0,11.477,11.5349,11.477,11.5266,265200.0
2010-09-27 14:30:00,13.94,13.97,13.92,13.92,344000.0,11.5349,11.5597,11.5183,11.5183,344000.0
2010-09-27 15:00:00,13.92,13.92,13.87,13.9,486800.0,11.5183,11.5183,11.477,11.5018,486800.0
2010-09-27 15:30:00,13.9,13.9,13.84,13.86,823600.0,11.5018,11.5018,11.4521,11.4687,823600.0
2010-09-28 09:30:00,13.92,14.05,13.83,13.84,478800.0,11.5183,11.6259,11.4439,11.4521,478800.0
2010-09-28 10:00:00,13.83,13.83,13.75,13.78,887600.0,11.4439,11.4439,11.3777,11.4025,887600.0
2010-09-28 10:30:00,13.78,13.91,13.78,13.91,539600.0,11.4025,11.5101,11.4025,11.5101,539600.0
2010-09-28 11:00:00,13.91,13.96,13.89,13.92,640400.0,11.5101,11.5514,11.4935,11.5183,640400.0
2010-09-28 11:30:00,13.92,13.96,13.92,13.95,387600.0,11.5183,11.5514,11.5183,11.5432,387600.0
2010-09-28 12:00:00,13.95,14.03,13.93,14.01,710800.0,11.5432,11.6094,11.5266,11.5928,710800.0
2010-09-28 12:30:00,14.01,14.04,13.98,14.03,337200.0,11.5928,11.6176,11.568,11.6094,337200.0
2010-09-28 13:00:00,14.03,14.04,13.98,14.03,308800.0,11.6094,11.6176,11.568,11.6094,308800.0
2010-09-28 13:30:00,14.03,14.13,14.03,14.12,466000.0,11.6094,11.6921,11.6094,11.6838,466000.0
2010-09-28 14:00:00,14.12,14.12,14.07,14.07,636800.0,11.6838,11.6838,11.6425,11.6425,636800.0
2010-09-28 14:30:00,14.07,14.08,13.99,14.02,610000.0,11.6425,11.6507,11.5763,11.6011,610000.0
2010-09-28 15:00:00,14.02,14.08,13.99,14.05,690800.0,11.6011,11.6507,11.5763,11.6259,690800.0
2010-09-28 15:30:00,14.04,14.08,14.02,14.04,2827600.0,11.6176,11.6507,11.6011,11.6176,2827600.0
2010-09-29 09:30:00,13.98,14.02,13.93,13.93,493200.0,11.568,11.6011,11.5266,11.5266,493200.0
2010-09-29 10:00:00,13.93,13.97,13.84,13.88,584000.0,11.5266,11.5597,11.4521,11.4852,584000.0
2010-09-29 10:30:00,13.88,13.96,13.87,13.91,705200.0,11.4852,11.5514,11.477,11.5101,705200.0
2010-09-29 11:00:00,13.91,13.95,13.9,13.92,577200.0,11.5101,11.5432,11.5018,11.5183,577200.0
2010-09-29 11:30:00,13.93,13.95,13.91,13.94,503200.0,11.5266,11.5432,11.5101,11.5349,503200.0
2010-09-29 12:00:00,13.94,13.95,13.9,13.94,480000.0,11.5349,11.5432,11.5018,11.5349,480000.0
2010-09-29 12:30:00,13.94,13.94,13.9,13.9,268800.0,11.5349,11.5349,11.5018,11.5018,268800.0
2010-09-29 13:00:00,13.9,13.92,13.89,13.89,185200.0,11.5018,11.5183,11.4935,11.4935,185200.0
2010-09-29 13:30:00,13.89,13.93,13.87,13.93,231600.0,11.4935,11.5266,11.477,11.5266,231600.0
2010-09-29 14:00:00,13.92,13.94,13.9,13.9,299200.0,11.5183,11.5349,11.5018,11.5018,299200.0
2010-09-29 14:30:00,13.9,13.93,13.9,13.91,405200.0,11.5018,11.5266,11.5018,11.5101,405200.0
2010-09-29 15:00:00,13.91,13.91,13.85,13.91,662800.0,11.5101,11.5101,11.4604,11.5101,662800.0
2010-09-29 15:30:00,13.91,13.93,13.88,13.92,835200.0,11.5101,11.5266,11.4852,11.5183,835200.0
2010-09-30 09:30:00,13.99,14.06,13.69,13.78,1384400.0,11.5763,11.6342,11.328,11.4025,1384400.0
2010-09-30 10:00:00,13.78,13.78,13.7,13.7,967600.0,11.4025,11.4025,11.3363,11.3363,967600.0
2010-09-30 10:30:00,13.7,13.76,13.67,13.67,570400.0,11.3363,11.3859,11.3115,11.3115,570400.0
2010-09-30 11:00:00,13.67,13.67,13.55,13.56,896400.0,11.3115,11.3115,11.2122,11.2205,896400.0
2010-09-30 11:30:00,13.56,13.59,13.55,13.56,612800.0,11.2205,11.2453,11.2122,11.2205,612800.0
2010-09-30 12:00:00,13.56,13.58,13.53,13.55,518000.0,11.2205,11.237,11.1956,11.2122,518000.0
2010-09-30 12:30:00,13.55,13.63,13.55,13.62,601200.0,11.2122,11.2784,11.2122,11.2701,601200.0
2010-09-30 13:00:00,13.62,13.68,13.61,13.68,278800.0,11.2701,11.3198,11.2618,11.3198,278800.0
2010-09-30 13:30:00,13.68,13.72,13.67,13.72,158400.0,11.3198,11.3528,11.3115,11.3528,158400.0
2010-09-30 14:00:00,13.72,13.75,13.69,13.75,306800.0,11.3528,11.3777,11.328,11.3777,306800.0
2010-09-30 14:30:00,13.74,13.75,13.72,13.73,630000.0,11.3694,11.3777,11.3528,11.3611,630000.0
2010-09-30 15:00:00,13.74,13.74,13.69,13.72,537200.0,11.3694,11.3694,11.328,11.3528,537200.0
2010-09-30 15:30:00,13.72,13.72,13.65,13.65,1084800.0,11.3528,11.3528,11.2949,11.2949,1084800.0
2010-10-01 09:30:00,13.79,13.86,13.72,13.79,1263200.0,11.4108,11.4687,11.3528,11.4108,1263200.0
2010-10-01 10:00:00,13.79,13.83,13.69,13.75,930000.0,11.4108,11.4439,11.328,11.3777,930000.0
2010-10-01 10:30:00,13.74,13.8,13.72,13.78,645200.0,11.3694,11.419,11.3528,11.4025,645200.0
2010-10-01 11:00:00,13.78,13.8,13.74,13.74,382800.0,11.4025,11.419,11.3694,11.3694,382800.0
2010-10-01 11:30:00,13.74,13.81,13.73,13.8,244400.0,11.3694,11.4273,11.3611,11.419,244400.0
2010-10-01 12:00:00,13.8,13.81,13.76,13.76,261200.0,11.419,11.4273,11.3859,11.3859,261200.0
2010-10-01 12:30:00,13.76,13.76,13.71,13.74,258400.0,11.3859,11.3859,11.3446,11.3694,258400.0
2010-10-01 13:00:00,13.74,13.76,13.73,13.74,340000.0,11.3694,11.3859,11.3611,11.3694,340000.0
2010-10-01 13:30:00,13.74,13.74,13.65,13.7,250000.0,11.3694,11.3694,11.2949,11.3363,250000.0
2010-10-01 14:00:00,13.7,13.74,13.7,13.73,205200.0,11.3363,11.3694,11.3363,11.3611,205200.0
2010-10-01 14:30:00,13.73,13.75,13.72,13.74,238400.0,11.3611,11.3777,11.3528,11.3694,238400.0
2010-10-01 15:00:00,13.74,13.77,13.74,13.74,348800.0,11.3694,11.3942,11.3694,11.3694,348800.0
2010-10-01 15:30:00,13.74,13.76,13.72,13.76,1062400.0,11.3694,11.3859,11.3528,11.3859,1062400.0
2010-10-04 09:30:00,13.69,13.73,13.64,13.65,886800.0,11.328,11.3611,11.2867,11.2949,886800.0
2010-10-04 10:00:00,13.65,13.72,13.62,13.7,498800.0,11.2949,11.3528,11.2701,11.3363,498800.0
2010-10-04 10:30:00,13.7,13.74,13.67,13.68,713600.0,11.3363,11.3694,11.3115,11.3198,713600.0
2010-10-04 11:00:00,13.68,13.68,13.51,13.54,568400.0,11.3198,11.3198,11.1791,11.2039,568400.0
2010-10-04 11:30:00,13.54,13.56,13.52,13.53,271600.0,11.2039,11.2205,11.1874,11.1956,271600.0
2010-10-04 12:00:00,13.53,13.56,13.5,13.53,216400.0,11.1956,11.2205,11.1708,11.1956,216400.0
2010-10-04 12:30:00,13.54,13.55,13.48,13.5,702800.0,11.2039,11.2122,11.1543,11.1708,702800.0
2010-10-04 13:00:00,13.5,13.59,13.5,13.57,609200.0,11.1708,11.2453,11.1708,11.2287,609200.0
2010-10-04 13:30:00,13.57,13.58,13.55,13.56,360400.0,11.2287,11.237,11.2122,11.2205,360400.0
2010-10-04 14:00:00,13.56,13.57,13.54,13.56,439200.0,11.2205,11.2287,11.2039,11.2205,439200.0
2010-10-04 14:30:00,13.56,13.62,13.56,13.6,402000.0,11.2205,11.2701,11.2205,11.2536,402000.0
2010-10-04 15:00:00,13.59,13.65,13.59,13.64,606000.0,11.2453,11.2949,11.2453,11.2867,606000.0
2010-10-04 15:30:00,13.64,13.64,13.59,13.61,999200.0,11.2867,11.2867,11.2453,11.2618,999200.0
2010-10-05 09:30:00,13.69,13.74,13.35,13.45,1918000.0,11.328,11.3694,11.0467,11.1294,1918000.0
2010-10-05 10:00:00,13.45,13.57,13.41,13.52,1175200.0,11.1294,11.2287,11.0963,11.1874,1175200.0
2010-10-05 10:30:00,13.52,13.62,13.52,13.6,1056800.0,11.1874,11.2701,11.1874,11.2536,1056800.0
2010-10-05 11:00:00,13.6,13.65,13.59,13.62,1343600.0,11.2536,11.2949,11.2453,11.2701,1343600.0
2010-10-05 11:30:00,13.62,13.65,13.6,13.63,801600.0,11.2701,11.2949,11.2536,11.2784,801600.0
2010-10-05 12:00:00,13.64,13.64,13.56,13.56,487200.0,11.2867,11.2867,11.2205,11.2205,487200.0
2010-10-05 12:30:00,13.56,13.57,13.53,13.54,364800.0,11.2205,11.2287,11.1956,11.2039,364800.0
2010-10-05 13:00:00,13.54,13.62,13.54,13.61,371600.0,11.2039,11.2701,11.2039,11.2618,371600.0
2010-10-05 13:30:00,13.61,13.62,13.59,13.61,410400.0,11.2618,11.2701,11.2453,11.2618,410400.0
2010-10-05 14:00:00,13.61,13.63,13.61,13.63,400400.0,11.2618,11.2784,11.2618,11.2784,400400.0
2010-10-05 14:30:00,13.63,13.65,13.58,13.6,429600.0,11.2784,11.2949,11.237,11.2536,429600.0
2010-10-05 15:00:00,13.6,13.6,13.57,13.58,872000.0,11.2536,11.2536,11.2287,11.237,872000.0
2010-10-05 15:30:00,13.58,13.58,13.55,13.58,1304000.0,11.237,11.237,11.2122,11.237,1304000.0
2010-10-06 09:30:00,13.51,13.54,13.38,13.46,1378800.0,11.1791,11.2039,11.0715,11.1377,1378800.0
2010-10-06 10:00:00,13.46,13.51,13.4,13.42,979200.0,11.1377,11.1791,11.0881,11.1046,979200.0
2010-10-06 10:30:00,13.42,13.42,13.33,13.38,1152400.0,11.1046,11.1046,11.0301,11.0715,1152400.0
2010-10-06 11:00:00,13.38,13.42,13.33,13.37,1098800.0,11.0715,11.1046,11.0301,11.0632,1098800.0
2010-10-06 11:30:00,13.37,13.46,13.37,13.44,1668800.0,11.0632,11.1377,11.0632,11.1212,1668800.0
2010-10-06 12:00:00,13.44,13.47,13.44,13.45,444800.0,11.1212,11.146,11.1212,11.1294,444800.0
2010-10-06 12:30:00,13.45,13.52,13.45,13.52,591200.0,11.1294,11.1874,11.1294,11.1874,591200.0
2010-10-06 13:00:00,13.52,13.52,13.47,13.48,467600.0,11.1874,11.1874,11.146,11.1543,467600.0
2010-10-06 13:30:00,13.48,13.5,13.47,13.47,621200.0,11.1543,11.1708,11.146,11.146,621200.0
2010-10-06 14:00:00,13.47,13.49,13.45,13.49,402000.0,11.146,11.1625,11.1294,11.1625,402000.0
2010-10-06 14:30:00,13.49,13.53,13.47,13.51,945200.0,11.1625,11.1956,11.146,11.1791,945200.0
2010-10-06 15:00:00,13.51,13.56,13.51,13.55,1000800.0,11.1791,11.2205,11.1791,11.2122,1000800.0
2010-10-06 15:30:00,13.56,13.58,13.52,13.58,1534800.0,11.2205,11.237,11.1874,11.237,1534800.0
2010-10-07 09:30:00,13.96,14.15,13.83,13.83,3997600.0,11.5514,11.7087,11.4439,11.4439,3997600.0
2010-10-07 10:00:00,13.83,14.0,13.82,13.97,1354800.0,11.4439,11.5845,11.4356,11.5597,1354800.0
2010-10-07 10:30:00,13.97,14.0,13.92,13.92,860400.0,11.5597,11.5845,11.5183,11.5183,860400.0
2010-10-07 11:00:00,13.92,13.96,13.9,13.94,544400.0,11.5183,11.5514,11.5018,11.5349,544400.0
2010-10-07 11:30:00,13.94,13.98,13.9,13.95,713600.0,11.5349,11.568,11.5018,11.5432,713600.0
2010-10-07 12:00:00,13.95,13.96,13.9,13.9,621600.0,11.5432,11.5514,11.5018,11.5018,621600.0
2010-10-07 12:30:00,13.9,13.9,13.78,13.79,1009600.0,11.5018,11.5018,11.4025,11.4108,1009600.0
2010-10-07 13:00:00,13.79,13.82,13.78,13.82,481600.0,11.4108,11.4356,11.4025,11.4356,481600.0
2010-10-07 13:30:00,13.82,13.84,13.78,13.81,632000.0,11.4356,11.4521,11.4025,11.4273,632000.0
2010-10-07 14:00:00,13.81,13.84,13.8,13.84,660800.0,11.4273,11.4521,11.419,11.4521,660800.0
2010-10-07 14:30:00,13.84,13.86,13.83,13.85,406400.0,11.4521,11.4687,11.4439,11.4604,406400.0
2010-10-07 15:00:00,13.85,13.88,13.84,13.86,602400.0,11.4604,11.4852,11.4521,11.4687,602400.0
2010-10-07 15:30:00,13.86,13.92,13.83,13.87,1676400.0,11.4687,11.5183,11.4439,11.477,1676400.0
2010-10-08 09:30:00,13.85,13.98,13.81,13.96,762000.0,11.4604,11.568,11.4273,11.5514,762000.0
2010-10-08 10:00:00,13.97,13.97,13.86,13.87,965200.0,11.5597,11.5597,11.4687,11.477,965200.0
2010-10-08 10:30:00,13.87,13.92,13.85,13.91,306000.0,11.477,11.5183,11.4604,11.5101,306000.0
2010-10-08 11:00:00,13.91,14.02,13.91,13.99,746400.0,11.5101,11.6011,11.5101,11.5763,746400.0
2010-10-08 11:30:00,13.99,14.1,13.99,14.03,467600.0,11.5763,11.6673,11.5763,11.6094,467600.0
2010-10-08 12:00:00,14.03,14.03,13.98,14.01,319200.0,11.6094,11.6094,11.568,11.5928,319200.0
2010-10-08 12:30:00,14.01,14.03,13.99,14.0,326000.0,11.5928,11.6094,11.5763,11.5845,326000.0
2010-10-08 13:00:00,14.01,14.01,13.98,14.0,385200.0,11.5928,11.5928,11.568,11.5845,385200.0
2010-10-08 13:30:00,14.0,14.0,13.95,13.96,274400.0,11.5845,11.5845,11.5432,11.5514,274400.0
2010-10-08 14:00:00,13.96,13.96,13.93,13.94,321200.0,11.5514,11.5514,11.5266,11.5349,321200.0
2010-10-08 14:30:00,13.94,13.98,13.94,13.97,398800.0,11.5349,11.568,11.5349,11.5597,398800.0
2010-10-08 15:00:00,13.97,14.01,13.97,13.97,495200.0,11.5597,11.5928,11.5597,11.5597,495200.0
2010-10-08 15:30:00,13.97,13.98,13.91,13.93,864800.0,11.5597,11.568,11.5101,11.5266,864800.0
2010-10-11 09:30:00,13.92,14.01,13.86,13.87,648400.0,11.5183,11.5928,11.4687,11.477,648400.0
2010-10-11 10:00:00,13.86,14.0,13.86,13.98,433200.0,11.4687,11.5845,11.4687,11.568,433200.0
2010-10-11 10:30:00,13.99,14.02,13.91,13.96,373200.0,11.5763,11.6011,11.5101,11.5514,373200.0
2010-10-11 11:00:00,13.97,13.98,13.92,13.94,274400.0,11.5597,11.568,11.5183,11.5349,274400.0
2010-10-11 11:30:00,13.95,13.99,13.94,13.99,210000.0,11.5432,11.5763,11.5349,11.5763,210000.0
2010-10-11 12:00:00,13.99,13.99,13.97,13.98,149600.0,11.5763,11.5763,11.5597,11.568,149600.0
2010-10-11 12:30:00,13.98,14.01,13.97,14.0,200400.0,11.568,11.5928,11.5597,11.5845,200400.0
2010-10-11 13:00:00,14.0,14.04,13.99,14.03,263200.0,11.5845,11.6176,11.5763,11.6094,263200.0
2010-10-11 13:30:00,14.03,14.07,14.02,14.07,638800.0,11.6094,11.6425,11.6011,11.6425,638800.0
2010-10-11 14:00:00,14.07,14.07,14.04,14.05,356400.0,11.6425,11.6425,11.6176,11.6259,356400.0
2010-10-11 14:30:00,14.06,14.07,14.04,14.04,372000.0,11.6342,11.6425,11.6176,11.6176,372000.0
2010-10-11 15:00:00,14.04,14.07,14.03,14.04,709200.0,11.6176,11.6425,11.6094,11.6176,709200.0
2010-10-11 15:30:00,14.04,14.05,14.01,14.03,747200.0,11.6176,11.6259,11.5928,11.6094,747200.0
2010-10-12 09:30:00,13.97,14.0,13.87,13.91,472400.0,11.5597,11.5845,11.477,11.5101,472400.0
2010-10-12 10:00:00,13.91,14.06,13.9,14.05,516000.0,11.5101,11.6342,11.5018,11.6259,516000.0
2010-10-12 10:30:00,14.05,14.11,14.03,14.09,377600.0,11.6259,11.6756,11.6094,11.659,377600.0
2010-10-12 11:00:00,14.09,14.12,14.06,14.06,330800.0,11.659,11.6838,11.6342,11.6342,330800.0
2010-10-12 11:30:00,14.06,14.07,14.01,14.06,269200.0,11.6342,11.6425,11.5928,11.6342,269200.0
2010-10-12 12:00:00,14.06,14.06,14.03,14.03,228400.0,11.6342,11.6342,11.6094,11.6094,228400.0
2010-10-12 12:30:00,14.03,14.04,14.02,14.03,126000.0,11.6094,11.6176,11.6011,11.6094,126000.0
2010-10-12 13:00:00,14.03,14.05,14.02,14.04,127200.0,11.6094,11.6259,11.6011,11.6176,127200.0
2010-10-12 13:30:00,14.04,14.05,14.02,14.03,146400.0,11.6176,11.6259,11.6011,11.6094,146400.0
2010-10-12 14:00:00,14.03,14.1,14.02,14.07,473600.0,11.6094,11.6673,11.6011,11.6425,473600.0
2010-10-12 14:30:00,14.07,14.1,14.02,14.09,314800.0,11.6425,11.6673,11.6011,11.659,314800.0
2010-10-12 15:00:00,14.1,14.1,14.06,14.09,705200.0,11.6673,11.6673,11.6342,11.659,705200.0
2010-10-12 15:30:00,14.09,14.1,14.04,14.05,1164000.0,11.659,11.6673,11.6176,11.6259,1164000.0
2010-10-13 09:30:00,14.12,14.12,13.94,13.96,668800.0,11.6838,11.6838,11.5349,11.5514,668800.0
2010-10-13 10:00:00,13.95,13.97,13.84,13.85,900400.0,11.5432,11.5597,11.4521,11.4604,900400.0
2010-10-13 10:30:00,13.85,13.93,13.83,13.93,313600.0,11.4604,11.5266,11.4439,11.5266,313600.0
2010-10-13 11:00:00,13.93,13.97,13.92,13.94,369600.0,11.5266,11.5597,11.5183,11.5349,369600.0
2010-10-13 11:30:00,13.94,13.97,13.94,13.95,216800.0,11.5349,11.5597,11.5349,11.5432,216800.0
2010-10-13 12:00:00,13.95,14.02,13.95,14.02,126000.0,11.5432,11.6011,11.5432,11.6011,126000.0
2010-10-13 12:30:00,14.02,14.03,13.98,13.98,129200.0,11.6011,11.6094,11.568,11.568,129200.0
2010-10-13 13:00:00,13.98,14.03,13.98,14.01,171200.0,11.568,11.6094,11.568,11.5928,171200.0
2010-10-13 13:30:00,14.02,14.05,14.01,14.04,186400.0,11.6011,11.6259,11.5928,11.6176,186400.0
2010-10-13 14:00:00,14.04,14.06,14.03,14.04,210800.0,11.6176,11.6342,11.6094,11.6176,210800.0
2010-10-13 14:30:00,14.04,14.05,13.99,14.02,436400.0,11.6176,11.6259,11.5763,11.6011,436400.0
2010-10-13 15:00:00,14.02,14.03,13.94,13.95,524400.0,11.6011,11.6094,11.5349,11.5432,524400.0
2010-10-13 15:30:00,13.95,13.98,13.92,13.95,773200.0,11.5432,11.568,11.5183,11.5432,773200.0
2010-10-14 09:30:00,13.95,14.04,13.91,13.98,443600.0,11.5432,11.6176,11.5101,11.568,443600.0
2010-10-14 10:00:00,13.99,14.06,13.98,14.06,413200.0,11.5763,11.6342,11.568,11.6342,413200.0
2010-10-14 10:30:00,14.06,14.08,14.04,14.06,466400.0,11.6342,11.6507,11.6176,11.6342,466400.0
2010-10-14 11:00:00,14.06,14.06,14.01,14.02,227200.0,11.6342,11.6342,11.5928,11.6011,227200.0
2010-10-14 11:30:00,14.02,14.03,13.96,13.99,237200.0,11.6011,11.6094,11.5514,11.5763,237200.0
2010-10-14 12:00:00,13.99,14.02,13.95,13.96,226000.0,11.5763,11.6011,11.5432,11.5514,226000.0
2010-10-14 12:30:00,13.96,14.02,13.95,14.02,231200.0,11.5514,11.6011,11.5432,11.6011,231200.0
2010-10-14 13:00:00,14.02,14.02,13.94,13.94,314800.0,11.6011,11.6011,11.5349,11.5349,314800.0
2010-10-14 13:30:00,13.94,13.98,13.93,13.97,161200.0,11.5349,11.568,11.5266,11.5597,161200.0
2010-10-14 14:00:00,13.97,13.97,13.93,13.93,218400.0,11.5597,11.5597,11.5266,11.5266,218400.0
2010-10-14 14:30:00,13.93,13.94,13.9,13.91,296800.0,11.5266,11.5349,11.5018,11.5101,296800.0
2010-10-14 15:00:00,13.91,13.95,13.9,13.94,440800.0,11.5101,11.5432,11.5018,11.5349,440800.0
2010-10-14 15:30:00,13.94,13.99,13.93,13.99,757200.0,11.5349,11.5763,11.5266,11.5763,757200.0
2010-10-15 09:30:00,14.04,14.09,13.95,13.99,864400.0,11.6176,11.659,11.5432,11.5763,864400.0
2010-10-15 10:00:00,13.99,14.0,13.89,13.94,792800.0,11.5763,11.5845,11.4935,11.5349,792800.0
2010-10-15 10:30:00,13.94,14.04,13.93,14.01,430800.0,11.5349,11.6176,11.5266,11.5928,430800.0
2010-10-15 11:00:00,14.01,14.08,14.01,14.06,272400.0,11.5928,11.6507,11.5928,11.6342,272400.0
2010-10-15 11:30:00,14.06,14.09,14.0,14.02,352400.0,11.6342,11.659,11.5845,11.6011,352400.0
2010-10-15 12:00:00,14.02,14.08,13.98,14.08,216800.0,11.6011,11.6507,11.568,11.6507,216800.0
2010-10-15 12:30:00,14.08,14.11,14.08,14.1,239600.0,11.6507,11.6756,11.6507,11.6673,239600.0
2010-10-15 13:00:00,14.1,14.11,14.07,14.1,143600.0,11.6673,11.6756,11.6425,11.6673,143600.0
2010-10-15 13:30:00,14.11,14.12,14.09,14.12,266800.0,11.6756,11.6838,11.659,11.6838,266800.0
2010-10-15 14:00:00,14.12,14.15,14.1,14.15,352000.0,11.6838,11.7087,11.6673,11.7087,352000.0
2010-10-15 14:30:00,14.15,14.15,14.12,14.14,440400.0,11.7087,11.7087,11.6838,11.7004,440400.0
2010-10-15 15:00:00,14.15,14.17,14.12,14.15,706000.0,11.7087,11.7252,11.6838,11.7087,706000.0
2010-10-15 15:30:00,14.15,14.21,14.15,14.2,1518400.0,11.7087,11.7583,11.7087,11.75,1518400.0
2010-10-18 09:30:00,14.21,14.36,14.12,14.33,1143200.0,11.7583,11.8824,11.6838,11.8576,1143200.0
2010-10-18 10:00:00,14.32,14.35,14.25,14.27,568400.0,11.8493,11.8742,11.7914,11.808,568400.0
2010-10-18 10:30:00,14.27,14.29,14.23,14.28,678800.0,11.808,11.8245,11.7749,11.8162,678800.0
2010-10-18 11:00:00,14.28,14.29,14.18,14.24,399600.0,11.8162,11.8245,11.7335,11.7831,399600.0
2010-10-18 11:30:00,14.24,14.29,14.23,14.28,280400.0,11.7831,11.8245,11.7749,11.8162,280400.0
2010-10-18 12:00:00,14.27,14.31,14.27,14.28,290800.0,11.808,11.8411,11.808,11.8162,290800.0
2010-10-18 12:30:00,14.28,14.28,14.23,14.23,120400.0,11.8162,11.8162,11.7749,11.7749,120400.0
2010-10-18 13:00:00,14.23,14.24,14.22,14.23,97600.0,11.7749,11.7831,11.7666,11.7749,97600.0
2010-10-18 13:30:00,14.23,14.25,14.23,14.24,144000.0,11.7749,11.7914,11.7749,11.7831,144000.0
2010-10-18 14:00:00,14.24,14.27,14.22,14.27,158800.0,11.7831,11.808,11.7666,11.808,158800.0
2010-10-18 14:30:00,14.27,14.28,14.24,14.27,218400.0,11.808,11.8162,11.7831,11.808,218400.0
2010-10-18 15:00:00,14.26,14.31,14.26,14.27,420400.0,11.7997,11.8411,11.7997,11.808,420400.0
2010-10-18 15:30:00,14.27,14.3,14.26,14.27,550800.0,11.808,11.8328,11.7997,11.808,550800.0
2010-10-19 09:30:00,14.16,14.24,14.09,14.11,533200.0,11.7169,11.7831,11.659,11.6756,533200.0
2010-10-19 10:00:00,14.11,14.26,14.1,14.21,469200.0,11.6756,11.7997,11.6673,11.7583,469200.0
2010-10-19 10:30:00,14.22,14.23,14.11,14.12,702800.0,11.7666,11.7749,11.6756,11.6838,702800.0
2010-10-19 11:00:00,14.12,14.13,14.05,14.1,705200.0,11.6838,11.6921,11.6259,11.6673,705200.0
2010-10-19 11:30:00,14.1,14.24,14.1,14.24,304000.0,11.6673,11.7831,11.6673,11.7831,304000.0
2010-10-19 12:00:00,14.24,14.26,14.23,14.24,309600.0,11.7831,11.7997,11.7749,11.7831,309600.0
2010-10-19 12:30:00,14.24,14.24,14.18,14.21,226000.0,11.7831,11.7831,11.7335,11.7583,226000.0
2010-10-19 13:00:00,14.21,14.22,14.16,14.16,211200.0,11.7583,11.7666,11.7169,11.7169,211200.0
2010-10-19 13:30:00,14.16,14.18,14.12,14.13,244000.0,11.7169,11.7335,11.6838,11.6921,244000.0
2010-10-19 14:00:00,14.13,14.13,14.06,14.08,446400.0,11.6921,11.6921,11.6342,11.6507,446400.0
2010-10-19 14:30:00,14.08,14.16,14.08,14.13,519600.0,11.6507,11.7169,11.6507,11.6921,519600.0
2010-10-19 15:00:00,14.13,14.14,14.07,14.08,763600.0,11.6921,11.7004,11.6425,11.6507,763600.0
2010-10-19 15:30:00,14.08,14.14,14.05,14.14,954400.0,11.6507,11.7004,11.6259,11.7004,954400.0
2010-10-20 09:30:00,14.2,14.35,14.2,14.28,688000.0,11.75,11.8742,11.75,11.8162,688000.0
2010-10-20 10:00:00,14.28,14.28,14.2,14.22,447200.0,11.8162,11.8162,11.75,11.7666,447200.0
2010-10-20 10:30:00,14.22,14.34,14.22,14.32,356800.0,11.7666,11.8659,11.7666,11.8493,356800.0
2010-10-20 11:00:00,14.33,14.34,14.29,14.34,314800.0,11.8576,11.8659,11.8245,11.8659,314800.0
2010-10-20 11:30:00,14.34,14.36,14.29,14.29,182400.0,11.8659,11.8824,11.8245,11.8245,182400.0
2010-10-20 12:00:00,14.29,14.35,14.29,14.35,230000.0,11.8245,11.8742,11.8245,11.8742,230000.0
2010-10-20 12:30:00,14.35,14.35,14.3,14.31,118400.0,11.8742,11.8742,11.8328,11.8411,118400.0
2010-10-20 13:00:00,14.31,14.34,14.3,14.31,272000.0,11.8411,11.8659,11.8328,11.8411,272000.0
2010-10-20 13:30:00,14.31,14.32,14.29,14.31,126000.0,11.8411,11.8493,11.8245,11.8411,126000.0
2010-10-20 14:00:00,14.31,14.34,14.28,14.33,358800.0,11.8411,11.8659,11.8162,11.8576,358800.0
2010-10-20 14:30:00,14.33,14.34,14.3,14.32,163200.0,11.8576,11.8659,11.8328,11.8493,163200.0
2010-10-20 15:00:00,14.32,14.32,14.29,14.32,410800.0,11.8493,11.8493,11.8245,11.8493,410800.0
2010-10-20 15:30:00,14.32,14.33,14.27,14.3,999600.0,11.8493,11.8576,11.808,11.8328,999600.0
2010-10-21 09:30:00,14.31,14.52,14.29,14.44,1029600.0,11.8411,12.0148,11.8245,11.9486,1029600.0
2010-10-21 10:00:00,14.45,14.54,14.44,14.46,732400.0,11.9569,12.0314,11.9486,11.9652,732400.0
2010-10-21 10:30:00,14.46,14.57,14.46,14.54,706800.0,11.9652,12.0562,11.9652,12.0314,706800.0
2010-10-21 11:00:00,14.55,14.55,14.42,14.44,538400.0,12.0396,12.0396,11.9321,11.9486,538400.0
2010-10-21 11:30:00,14.44,14.44,14.36,14.4,342400.0,11.9486,11.9486,11.8824,11.9155,342400.0
2010-10-21 12:00:00,14.4,14.43,14.38,14.43,260800.0,11.9155,11.9404,11.899,11.9404,260800.0
2010-10-21 12:30:00,14.43,14.46,14.41,14.41,467600.0,11.9404,11.9652,11.9238,11.9238,467600.0
2010-10-21 13:00:00,14.4,14.45,14.4,14.44,372000.0,11.9155,11.9569,11.9155,11.9486,372000.0
2010-10-21 13:30:00,14.44,14.44,14.28,14.28,445200.0,11.9486,11.9486,11.8162,11.8162,445200.0
2010-10-21 14:00:00,14.28,14.31,14.27,14.3,296400.0,11.8162,11.8411,11.808,11.8328,296400.0
2010-10-21 14:30:00,14.3,14.33,14.29,14.31,266800.0,11.8328,11.8576,11.8245,11.8411,266800.0
2010-10-21 15:00:00,14.31,14.37,14.3,14.36,488400.0,11.8411,11.8907,11.8328,11.8824,488400.0
2010-10-21 15:30:00,14.36,14.37,14.34,14.37,742000.0,11.8824,11.8907,11.8659,11.8907,742000.0
2010-10-22 09:30:00,14.4,14.45,14.27,14.38,358000.0,11.9155,11.9569,11.808,11.899,358000.0
2010-10-22 10:00:00,14.38,14.38,14.33,14.38,238800.0,11.899,11.899,11.8576,11.899,238800.0
2010-10-22 10:30:00,14.39,14.43,14.39,14.42,234800.0,11.9073,11.9404,11.9073,11.9321,234800.0
2010-10-22 11:00:00,14.42,14.43,14.42,14.42,196800.0,11.9321,11.9404,11.9321,11.9321,196800.0
2010-10-22 11:30:00,14.42,14.47,14.42,14.44,181600.0,11.9321,11.9735,11.9321,11.9486,181600.0
2010-10-22 12:00:00,14.44,14.49,14.43,14.48,114400.0,11.9486,11.99,11.9404,11.9817,114400.0
2010-10-22 12:30:00,14.48,14.48,14.44,14.44,112800.0,11.9817,11.9817,11.9486,11.9486,112800.0
2010-10-22 13:00:00,14.44,14.47,14.44,14.45,138800.0,11.9486,11.9735,11.9486,11.9569,138800.0
2010-10-22 13:30:00,14.45,14.45,14.42,14.42,112800.0,11.9569,11.9569,11.9321,11.9321,112800.0
2010-10-22 14:00:00,14.43,14.44,14.41,14.44,158000.0,11.9404,11.9486,11.9238,11.9486,158000.0
2010-10-22 14:30:00,14.43,14.43,14.4,14.41,214400.0,11.9404,11.9404,11.9155,11.9238,214400.0
2010-10-22 15:00:00,14.4,14.44,14.4,14.41,308000.0,11.9155,11.9486,11.9155,11.9238,308000.0
2010-10-22 15:30:00,14.41,14.42,14.39,14.41,577200.0,11.9238,11.9321,11.9073,11.9238,577200.0
2010-10-25 09:30:00,14.46,14.71,14.43,14.71,531200.0,11.9652,12.172,11.9404,12.172,531200.0
2010-10-25 10:00:00,14.71,14.72,14.63,14.69,431200.0,12.172,12.1803,12.1058,12.1555,431200.0
2010-10-25 10:30:00,14.69,14.71,14.62,14.65,504000.0,12.1555,12.172,12.0976,12.1224,504000.0
2010-10-25 11:00:00,14.65,14.7,14.63,14.7,342800.0,12.1224,12.1638,12.1058,12.1638,342800.0
2010-10-25 11:30:00,14.7,14.71,14.67,14.7,229600.0,12.1638,12.172,12.1389,12.1638,229600.0
2010-10-25 12:00:00,14.7,14.7,14.64,14.65,249200.0,12.1638,12.1638,12.1141,12.1224,249200.0
2010-10-25 12:30:00,14.65,14.67,14.63,14.66,218800.0,12.1224,12.1389,12.1058,12.1307,218800.0
2010-10-25 13:00:00,14.67,14.69,14.65,14.67,262400.0,12.1389,12.1555,12.1224,12.1389,262400.0
2010-10-25 13:30:00,14.67,14.68,14.66,14.67,187200.0,12.1389,12.1472,12.1307,12.1389,187200.0
2010-10-25 14:00:00,14.68,14.7,14.67,14.68,191200.0,12.1472,12.1638,12.1389,12.1472,191200.0
2010-10-25 14:30:00,14.68,14.7,14.65,14.67,293200.0,12.1472,12.1638,12.1224,12.1389,293200.0
2010-10-25 15:00:00,14.67,14.71,14.65,14.7,370400.0,12.1389,12.172,12.1224,12.1638,370400.0
2010-10-25 15:30:00,14.7,14.71,14.61,14.61,1032800.0,12.1638,12.172,12.0893,12.0893,1032800.0
2010-10-26 09:30:00,14.56,14.69,14.55,14.69,457200.0,12.0479,12.1555,12.0396,12.1555,457200.0
2010-10-26 10:00:00,14.69,14.81,14.68,14.79,653600.0,12.1555,12.2548,12.1472,12.2382,653600.0
2010-10-26 10:30:00,14.79,14.8,14.69,14.7,542800.0,12.2382,12.2465,12.1555,12.1638,542800.0
2010-10-26 11:00:00,14.7,14.73,14.67,14.68,676800.0,12.1638,12.1886,12.1389,12.1472,676800.0
2010-10-26 11:30:00,14.68,14.69,14.66,14.67,234400.0,12.1472,12.1555,12.1307,12.1389,234400.0
2010-10-26 12:00:00,14.67,14.68,14.65,14.66,320000.0,12.1389,12.1472,12.1224,12.1307,320000.0
2010-10-26 12:30:00,14.66,14.67,14.64,14.65,255200.0,12.1307,12.1389,12.1141,12.1224,255200.0
2010-10-26 13:00:00,14.65,14.7,14.65,14.67,448000.0,12.1224,12.1638,12.1224,12.1389,448000.0
2010-10-26 13:30:00,14.67,14.68,14.63,14.65,164000.0,12.1389,12.1472,12.1058,12.1224,164000.0
2010-10-26 14:00:00,14.64,14.64,14.6,14.64,196400.0,12.1141,12.1141,12.081,12.1141,196400.0
2010-10-26 14:30:00,14.64,14.67,14.63,14.63,200400.0,12.1141,12.1389,12.1058,12.1058,200400.0
2010-10-26 15:00:00,14.64,14.65,14.61,14.62,324400.0,12.1141,12.1224,12.0893,12.0976,324400.0
2010-10-26 15:30:00,14.62,14.63,14.6,14.63,727600.0,12.0976,12.1058,12.081,12.1058,727600.0
2010-10-27 09:30:00,14.52,14.59,14.44,14.54,723600.0,12.0148,12.0727,11.9486,12.0314,723600.0
2010-10-27 10:00:00,14.55,14.56,14.47,14.5,747600.0,12.0396,12.0479,11.9735,11.9983,747600.0
2010-10-27 10:30:00,14.49,14.53,14.47,14.49,562400.0,11.99,12.0231,11.9735,11.99,562400.0
2010-10-27 11:00:00,14.49,14.49,14.43,14.45,355600.0,11.99,11.99,11.9404,11.9569,355600.0
2010-10-27 11:30:00,14.45,14.49,14.43,14.47,399600.0,11.9569,11.99,11.9404,11.9735,399600.0
2010-10-27 12:00:00,14.47,14.52,14.47,14.51,349200.0,11.9735,12.0148,11.9735,12.0065,349200.0
2010-10-27 12:30:00,14.51,14.57,14.5,14.56,428000.0,12.0065,12.0562,11.9983,12.0479,428000.0
2010-10-27 13:00:00,14.56,14.59,14.54,14.58,481600.0,12.0479,12.0727,12.0314,12.0645,481600.0
2010-10-27 13:30:00,14.58,14.6,14.56,14.6,217600.0,12.0645,12.081,12.0479,12.081,217600.0
2010-10-27 14:00:00,14.6,14.62,14.58,14.58,438000.0,12.081,12.0976,12.0645,12.0645,438000.0
2010-10-27 14:30:00,14.58,14.61,14.56,14.6,410800.0,12.0645,12.0893,12.0479,12.081,410800.0
2010-10-27 15:00:00,14.6,14.63,14.59,14.6,602400.0,12.081,12.1058,12.0727,12.081,602400.0
2010-10-27 15:30:00,14.6,14.67,14.6,14.65,897600.0,12.081,12.1389,12.081,12.1224,897600.0
2010-10-28 09:30:00,14.73,14.77,14.62,14.64,348800.0,12.1886,12.2217,12.0976,12.1141,348800.0
2010-10-28 10:00:00,14.65,14.74,14.58,14.59,293600.0,12.1224,12.1969,12.0645,12.0727,293600.0
2010-10-28 10:30:00,14.59,14.6,14.55,14.57,495600.0,12.0727,12.081,12.0396,12.0562,495600.0
2010-10-28 11:00:00,14.57,14.59,14.55,14.56,208800.0,12.0562,12.0727,12.0396,12.0479,208800.0
2010-10-28 11:30:00,14.55,14.56,14.49,14.49,242800.0,12.0396,12.0479,11.99,11.99,242800.0
2010-10-28 12:00:00,14.49,14.49,14.43,14.43,397600.0,11.99,11.99,11.9404,11.9404,397600.0
2010-10-28 12:30:00,14.43,14.47,14.42,14.47,247200.0,11.9404,11.9735,11.9321,11.9735,247200.0
2010-10-28 13:00:00,14.47,14.52,14.45,14.51,270800.0,11.9735,12.0148,11.9569,12.0065,270800.0
2010-10-28 13:30:00,14.51,14.54,14.49,14.53,177200.0,12.0065,12.0314,11.99,12.0231,177200.0
2010-10-28 14:00:00,14.53,14.56,14.52,14.55,270000.0,12.0231,12.0479,12.0148,12.0396,270000.0
2010-10-28 14:30:00,14.55,14.56,14.53,14.53,295600.0,12.0396,12.0479,12.0231,12.0231,295600.0
2010-10-28 15:00:00,14.53,14.55,14.52,14.55,466400.0,12.0231,12.0396,12.0148,12.0396,466400.0
2010-10-28 15:30:00,14.55,14.61,14.54,14.59,758400.0,12.0396,12.0893,12.0314,12.0727,758400.0
2010-10-29 09:30:00,14.58,14.64,14.51,14.51,285200.0,12.0645,12.1141,12.0065,12.0065,285200.0
2010-10-29 10:00:00,14.51,14.61,14.5,14.6,479600.0,12.0065,12.0893,11.9983,12.081,479600.0
2010-10-29 10:30:00,14.61,14.64,14.56,14.63,346800.0,12.0893,12.1141,12.0479,12.1058,346800.0
2010-10-29 11:00:00,14.64,14.65,14.61,14.63,218800.0,12.1141,12.1224,12.0893,12.1058,218800.0
2010-10-29 11:30:00,14.63,14.67,14.6,14.66,209600.0,12.1058,12.1389,12.081,12.1307,209600.0
2010-10-29 12:00:00,14.66,14.68,14.65,14.67,115600.0,12.1307,12.1472,12.1224,12.1389,115600.0
2010-10-29 12:30:00,14.67,14.68,14.63,14.67,185200.0,12.1389,12.1472,12.1058,12.1389,185200.0
2010-10-29 13:00:00,14.67,14.68,14.65,14.68,137200.0,12.1389,12.1472,12.1224,12.1472,137200.0
2010-10-29 13:30:00,14.68,14.69,14.67,14.69,117200.0,12.1472,12.1555,12.1389,12.1555,117200.0
2010-10-29 14:00:00,14.69,14.71,14.67,14.7,254000.0,12.1555,12.172,12.1389,12.1638,254000.0
2010-10-29 14:30:00,14.7,14.72,14.69,14.7,226800.0,12.1638,12.1803,12.1555,12.1638,226800.0
2010-10-29 15:00:00,14.7,14.76,14.7,14.76,605200.0,12.1638,12.2134,12.1638,12.2134,605200.0
2010-10-29 15:30:00,14.76,14.78,14.74,14.75,1368400.0,12.2134,12.23,12.1969,12.2051,1368400.0
2010-11-01 09:30:00,14.81,14.94,14.81,14.92,635200.0,12.2548,12.3624,12.2548,12.3458,635200.0
2010-11-01 10:00:00,14.91,14.96,14.8,14.86,706000.0,12.3375,12.3789,12.2465,12.2962,706000.0
2010-11-01 10:30:00,14.86,14.9,14.81,14.84,247200.0,12.2962,12.3293,12.2548,12.2796,247200.0
2010-11-01 11:00:00,14.84,14.86,14.78,14.79,468000.0,12.2796,12.2962,12.23,12.2382,468000.0
2010-11-01 11:30:00,14.79,14.81,14.77,14.79,190400.0,12.2382,12.2548,12.2217,12.2382,190400.0
2010-11-01 12:00:00,14.8,14.8,14.77,14.8,161200.0,12.2465,12.2465,12.2217,12.2465,161200.0
2010-11-01 12:30:00,14.79,14.81,14.78,14.79,163200.0,12.2382,12.2548,12.23,12.2382,163200.0
2010-11-01 13:00:00,14.79,14.81,14.78,14.81,240800.0,12.2382,12.2548,12.23,12.2548,240800.0
2010-11-01 13:30:00,14.81,14.86,14.81,14.85,166800.0,12.2548,12.2962,12.2548,12.2879,166800.0
2010-11-01 14:00:00,14.85,14.88,14.84,14.88,407200.0,12.2879,12.3127,12.2796,12.3127,407200.0
2010-11-01 14:30:00,14.88,14.88,14.85,14.86,622400.0,12.3127,12.3127,12.2879,12.2962,622400.0
2010-11-01 15:00:00,14.86,14.86,14.79,14.84,628400.0,12.2962,12.2962,12.2382,12.2796,628400.0
2010-11-01 15:30:00,14.84,14.9,14.83,14.9,976800.0,12.2796,12.3293,12.2713,12.3293,976800.0
2010-11-02 09:30:00,15.02,15.2,15.0,15.06,1454000.0,12.4286,12.5775,12.412,12.4617,1454000.0
2010-11-02 10:00:00,15.05,15.07,14.97,15.05,446400.0,12.4534,12.4699,12.3872,12.4534,446400.0
2010-11-02 10:30:00,15.05,15.16,15.03,15.14,879200.0,12.4534,12.5444,12.4368,12.5279,879200.0
2010-11-02 11:00:00,15.14,15.15,15.09,15.1,509200.0,12.5279,12.5361,12.4865,12.4948,509200.0
2010-11-02 11:30:00,15.1,15.1,15.06,15.08,252400.0,12.4948,12.4948,12.4617,12.4782,252400.0
2010-11-02 12:00:00,15.08,15.13,15.07,15.1,306000.0,12.4782,12.5196,12.4699,12.4948,306000.0
2010-11-02 12:30:00,15.1,15.15,15.09,15.15,364000.0,12.4948,12.5361,12.4865,12.5361,364000.0
2010-11-02 13:00:00,15.15,15.17,15.09,15.1,212400.0,12.5361,12.5527,12.4865,12.4948,212400.0
2010-11-02 13:30:00,15.1,15.15,15.08,15.14,316400.0,12.4948,12.5361,12.4782,12.5279,316400.0
2010-11-02 14:00:00,15.13,15.15,15.08,15.11,256400.0,12.5196,12.5361,12.4782,12.503,256400.0
2010-11-02 14:30:00,15.11,15.13,15.08,15.11,427200.0,12.503,12.5196,12.4782,12.503,427200.0
2010-11-02 15:00:00,15.1,15.12,15.09,15.11,359600.0,12.4948,12.5113,12.4865,12.503,359600.0
2010-11-02 15:30:00,15.11,15.26,15.1,15.23,2380000.0,12.503,12.6271,12.4948,12.6023,2380000.0
2010-11-03 09:30:00,15.2,15.28,15.1,15.23,1379600.0,12.5775,12.6437,12.4948,12.6023,1379600.0
2010-11-03 10:00:00,15.23,15.27,15.15,15.16,332400.0,12.6023,12.6354,12.5361,12.5444,332400.0
2010-11-03 10:30:00,15.16,15.18,15.1,15.11,415600.0,12.5444,12.561,12.4948,12.503,415600.0
2010-11-03 11:00:00,15.11,15.13,15.01,15.05,684400.0,12.503,12.5196,12.4203,12.4534,684400.0
2010-11-03 11:30:00,15.04,15.06,15.01,15.03,519600.0,12.4451,12.4617,12.4203,12.4368,519600.0
2010-11-03 12:00:00,15.03,15.05,14.99,15.05,562400.0,12.4368,12.4534,12.4037,12.4534,562400.0
2010-11-03 12:30:00,15.05,15.11,15.03,15.09,586000.0,12.4534,12.503,12.4368,12.4865,586000.0
2010-11-03 13:00:00,15.09,15.12,15.08,15.11,327600.0,12.4865,12.5113,12.4782,12.503,327600.0
2010-11-03 13:30:00,15.11,15.15,15.07,15.13,538400.0,12.503,12.5361,12.4699,12.5196,538400.0
2010-11-03 14:00:00,15.12,15.21,14.98,15.01,1002800.0,12.5113,12.5858,12.3955,12.4203,1002800.0
2010-11-03 14:30:00,15.0,15.12,14.97,15.1,686000.0,12.412,12.5113,12.3872,12.4948,686000.0
2010-11-03 15:00:00,15.1,15.17,15.08,15.08,756800.0,12.4948,12.5527,12.4782,12.4782,756800.0
2010-11-03 15:30:00,15.08,15.13,15.05,15.13,1589600.0,12.4782,12.5196,12.4534,12.5196,1589600.0
2010-11-04 09:30:00,15.35,16.06,15.35,15.81,3064400.0,12.7016,13.2891,12.7016,13.0823,3064400.0
2010-11-04 10:00:00,15.82,15.9,15.75,15.86,888000.0,13.0905,13.1567,13.0326,13.1236,888000.0
2010-11-04 10:30:00,15.86,15.93,15.83,15.89,746000.0,13.1236,13.1816,13.0988,13.1485,746000.0
2010-11-04 11:00:00,15.89,15.95,15.87,15.88,686800.0,13.1485,13.1981,13.1319,13.1402,686800.0
2010-11-04 11:30:00,15.88,15.94,15.85,15.87,459600.0,13.1402,13.1898,13.1154,13.1319,459600.0
2010-11-04 12:00:00,15.86,15.88,15.85,15.87,310000.0,13.1236,13.1402,13.1154,13.1319,310000.0
2010-11-04 12:30:00,15.87,15.88,15.84,15.88,360000.0,13.1319,13.1402,13.1071,13.1402,360000.0
2010-11-04 13:00:00,15.88,15.95,15.87,15.91,662800.0,13.1402,13.1981,13.1319,13.165,662800.0
2010-11-04 13:30:00,15.92,15.94,15.9,15.9,365600.0,13.1733,13.1898,13.1567,13.1567,365600.0
2010-11-04 14:00:00,15.9,15.91,15.88,15.9,310400.0,13.1567,13.165,13.1402,13.1567,310400.0
2010-11-04 14:30:00,15.9,15.95,15.88,15.89,580000.0,13.1567,13.1981,13.1402,13.1485,580000.0
2010-11-04 15:00:00,15.89,15.89,15.86,15.88,654800.0,13.1485,13.1485,13.1236,13.1402,654800.0
2010-11-04 15:30:00,15.88,15.91,15.85,15.91,1452400.0,13.1402,13.165,13.1154,13.165,1452400.0
2010-11-05 09:30:00,15.88,16.05,15.83,15.97,778000.0,13.1402,13.2808,13.0988,13.2147,778000.0
2010-11-05 10:00:00,15.97,15.99,15.94,15.97,398400.0,13.2147,13.2312,13.1898,13.2147,398400.0
2010-11-05 10:30:00,15.97,16.1,15.95,16.06,545200.0,13.2147,13.3222,13.1981,13.2891,545200.0
2010-11-05 11:00:00,16.06,16.06,15.97,16.01,448400.0,13.2891,13.2891,13.2147,13.2477,448400.0
2010-11-05 11:30:00,16.0,16.03,15.98,15.99,399200.0,13.2395,13.2643,13.2229,13.2312,399200.0
2010-11-05 12:00:00,15.99,15.99,15.95,15.97,190400.0,13.2312,13.2312,13.1981,13.2147,190400.0
2010-11-05 12:30:00,15.97,15.99,15.94,15.98,275600.0,13.2147,13.2312,13.1898,13.2229,275600.0
2010-11-05 13:00:00,15.99,16.02,15.97,16.0,162000.0,13.2312,13.256,13.2147,13.2395,162000.0
2010-11-05 13:30:00,16.0,16.03,15.98,16.02,200800.0,13.2395,13.2643,13.2229,13.256,200800.0
2010-11-05 14:00:00,16.02,16.04,15.99,16.02,266400.0,13.256,13.2726,13.2312,13.256,266400.0
2010-11-05 14:30:00,16.02,16.05,16.01,16.02,240400.0,13.256,13.2808,13.2477,13.256,240400.0
2010-11-05 15:00:00,16.02,16.06,16.02,16.05,429600.0,13.256,13.2891,13.256,13.2808,429600.0
2010-11-05 15:30:00,16.05,16.09,16.03,16.06,1066800.0,13.2808,13.3139,13.2643,13.2891,1066800.0
2010-11-08 09:30:00,16.04,16.04,15.71,15.74,853600.0,13.2726,13.2726,12.9995,13.0243,853600.0
2010-11-08 10:00:00,15.74,15.86,15.74,15.81,657200.0,13.0243,13.1236,13.0243,13.0823,657200.0
2010-11-08 10:30:00,15.81,15.88,15.8,15.83,390000.0,13.0823,13.1402,13.074,13.0988,390000.0
2010-11-08 11:00:00,15.83,15.85,15.76,15.78,471600.0,13.0988,13.1154,13.0409,13.0574,471600.0
2010-11-08 11:30:00,15.78,15.85,15.77,15.84,291200.0,13.0574,13.1154,13.0492,13.1071,291200.0
2010-11-08 12:00:00,15.84,15.87,15.8,15.87,302400.0,13.1071,13.1319,13.074,13.1319,302400.0
2010-11-08 12:30:00,15.86,15.88,15.82,15.86,244400.0,13.1236,13.1402,13.0905,13.1236,244400.0
2010-11-08 13:00:00,15.86,15.88,15.86,15.86,156400.0,13.1236,13.1402,13.1236,13.1236,156400.0
2010-11-08 13:30:00,15.86,15.92,15.85,15.92,227200.0,13.1236,13.1733,13.1154,13.1733,227200.0
2010-11-08 14:00:00,15.92,15.93,15.89,15.9,329200.0,13.1733,13.1816,13.1485,13.1567,329200.0
2010-11-08 14:30:00,15.9,15.94,15.87,15.89,364000.0,13.1567,13.1898,13.1319,13.1485,364000.0
2010-11-08 15:00:00,15.89,15.93,15.88,15.92,432000.0,13.1485,13.1816,13.1402,13.1733,432000.0
2010-11-08 15:30:00,15.92,15.96,15.92,15.96,952800.0,13.1733,13.2064,13.1733,13.2064,952800.0
2010-11-09 09:30:00,16.03,16.03,15.82,15.92,380400.0,13.2643,13.2643,13.0905,13.1733,380400.0
2010-11-09 10:00:00,15.93,15.94,15.87,15.89,258000.0,13.1816,13.1898,13.1319,13.1485,258000.0
2010-11-09 10:30:00,15.88,15.9,15.8,15.8,261200.0,13.1402,13.1567,13.074,13.074,261200.0
2010-11-09 11:00:00,15.81,15.83,15.78,15.81,248400.0,13.0823,13.0988,13.0574,13.0823,248400.0
2010-11-09 11:30:00,15.82,15.85,15.77,15.77,230800.0,13.0905,13.1154,13.0492,13.0492,230800.0
2010-11-09 12:00:00,15.77,15.82,15.76,15.82,258000.0,13.0492,13.0905,13.0409,13.0905,258000.0
2010-11-09 12:30:00,15.82,15.82,15.79,15.8,175600.0,13.0905,13.0905,13.0657,13.074,175600.0
2010-11-09 13:00:00,15.79,15.82,15.74,15.74,199200.0,13.0657,13.0905,13.0243,13.0243,199200.0
2010-11-09 13:30:00,15.74,15.76,15.7,15.74,313600.0,13.0243,13.0409,12.9912,13.0243,313600.0
2010-11-09 14:00:00,15.74,15.78,15.73,15.75,230000.0,13.0243,13.0574,13.0161,13.0326,230000.0
2010-11-09 14:30:00,15.75,15.79,15.74,15.75,349200.0,13.0326,13.0657,13.0243,13.0326,349200.0
2010-11-09 15:00:00,15.75,15.76,15.69,15.7,472400.0,13.0326,13.0409,12.983,12.9912,472400.0
2010-11-09 15:30:00,15.7,15.74,15.65,15.73,1224000.0,12.9912,13.0243,12.9499,13.0161,1224000.0
2010-11-10 09:30:00,15.75,15.94,15.74,15.79,816800.0,13.0326,13.1898,13.0243,13.0657,816800.0
2010-11-10 10:00:00,15.79,15.84,15.75,15.83,444400.0,13.0657,13.1071,13.0326,13.0988,444400.0
2010-11-10 10:30:00,15.83,15.91,15.83,15.91,360000.0,13.0988,13.165,13.0988,13.165,360000.0
2010-11-10 11:00:00,15.9,15.91,15.87,15.91,899600.0,13.1567,13.165,13.1319,13.165,899600.0
2010-11-10 11:30:00,15.91,15.97,15.91,15.96,236400.0,13.165,13.2147,13.165,13.2064,236400.0
2010-11-10 12:00:00,15.95,15.98,15.94,15.95,254800.0,13.1981,13.2229,13.1898,13.1981,254800.0
2010-11-10 12:30:00,15.94,15.96,15.94,15.95,173600.0,13.1898,13.2064,13.1898,13.1981,173600.0
2010-11-10 13:00:00,15.95,15.99,15.92,15.98,239200.0,13.1981,13.2312,13.1733,13.2229,239200.0
2010-11-10 13:30:00,15.98,16.0,15.95,15.99,252800.0,13.2229,13.2395,13.1981,13.2312,252800.0
2010-11-10 14:00:00,15.99,16.01,15.98,15.99,395200.0,13.2312,13.2477,13.2229,13.2312,395200.0
2010-11-10 14:30:00,15.99,16.03,15.99,16.01,262000.0,13.2312,13.2643,13.2312,13.2477,262000.0
2010-11-10 15:00:00,16.02,16.03,16.0,16.0,455600.0,13.256,13.2643,13.2395,13.2395,455600.0
2010-11-10 15:30:00,16.0,16.04,16.0,16.03,627200.0,13.2395,13.2726,13.2395,13.2643,627200.0
2010-11-11 09:30:00,15.92,15.99,15.81,15.94,430800.0,13.1733,13.2312,13.0823,13.1898,430800.0
2010-11-11 10:00:00,15.93,16.09,15.92,16.06,256800.0,13.1816,13.3139,13.1733,13.2891,256800.0
2010-11-11 10:30:00,16.05,16.07,16.0,16.07,227200.0,13.2808,13.2974,13.2395,13.2974,227200.0
2010-11-11 11:00:00,16.05,16.07,16.03,16.05,130400.0,13.2808,13.2974,13.2643,13.2808,130400.0
2010-11-11 11:30:00,16.04,16.1,16.04,16.09,101600.0,13.2726,13.3222,13.2726,13.3139,101600.0
2010-11-11 12:00:00,16.09,16.15,16.08,16.09,154800.0,13.3139,13.3636,13.3057,13.3139,154800.0
2010-11-11 12:30:00,16.09,16.11,16.07,16.09,258800.0,13.3139,13.3305,13.2974,13.3139,258800.0
2010-11-11 13:00:00,16.09,16.17,16.09,16.13,216800.0,13.3139,13.3801,13.3139,13.347,216800.0
2010-11-11 13:30:00,16.13,16.21,16.13,16.17,262800.0,13.347,13.4132,13.347,13.3801,262800.0
2010-11-11 14:00:00,16.17,16.18,16.13,16.14,210400.0,13.3801,13.3884,13.347,13.3553,210400.0
2010-11-11 14:30:00,16.14,16.17,16.1,16.13,348400.0,13.3553,13.3801,13.3222,13.347,348400.0
2010-11-11 15:00:00,16.12,16.16,16.1,16.11,440400.0,13.3388,13.3719,13.3222,13.3305,440400.0
2010-11-11 15:30:00,16.11,16.15,16.08,16.15,1329600.0,13.3305,13.3636,13.3057,13.3636,1329600.0
2010-11-12 09:30:00,16.06,16.18,15.98,16.14,862000.0,13.2891,13.3884,13.2229,13.3553,862000.0
2010-11-12 10:00:00,16.14,16.17,16.06,16.07,250000.0,13.3553,13.3801,13.2891,13.2974,250000.0
2010-11-12 10:30:00,16.07,16.12,16.02,16.05,253200.0,13.2974,13.3388,13.256,13.2808,253200.0
2010-11-12 11:00:00,16.06,16.09,15.98,16.03,416400.0,13.2891,13.3139,13.2229,13.2643,416400.0
2010-11-12 11:30:00,16.04,16.04,15.99,16.02,227600.0,13.2726,13.2726,13.2312,13.256,227600.0
2010-11-12 12:00:00,16.02,16.03,15.94,15.96,226800.0,13.256,13.2643,13.1898,13.2064,226800.0
2010-11-12 12:30:00,15.96,15.99,15.92,15.95,218800.0,13.2064,13.2312,13.1733,13.1981,218800.0
2010-11-12 13:00:00,15.95,15.97,15.93,15.97,127200.0,13.1981,13.2147,13.1816,13.2147,127200.0
2010-11-12 13:30:00,15.97,15.99,15.93,15.94,96000.0,13.2147,13.2312,13.1816,13.1898,96000.0
2010-11-12 14:00:00,15.94,16.0,15.93,16.0,140000.0,13.1898,13.2395,13.1816,13.2395,140000.0
2010-11-12 14:30:00,15.99,16.01,15.97,15.99,293200.0,13.2312,13.2477,13.2147,13.2312,293200.0
2010-11-12 15:00:00,15.99,16.04,15.96,15.97,184400.0,13.2312,13.2726,13.2064,13.2147,184400.0
2010-11-12 15:30:00,15.98,16.0,15.95,15.97,691600.0,13.2229,13.2395,13.1981,13.2147,691600.0
2010-11-15 09:30:00,16.09,16.13,16.0,16.01,205200.0,13.3139,13.347,13.2395,13.2477,205200.0
2010-11-15 10:00:00,16.0,16.02,15.95,16.0,255600.0,13.2395,13.256,13.1981,13.2395,255600.0
2010-11-15 10:30:00,16.0,16.05,15.97,15.98,158000.0,13.2395,13.2808,13.2147,13.2229,158000.0
2010-11-15 11:00:00,15.98,16.02,15.95,15.99,82800.0,13.2229,13.256,13.1981,13.2312,82800.0
2010-11-15 11:30:00,16.0,16.06,15.99,16.04,83200.0,13.2395,13.2891,13.2312,13.2726,83200.0
2010-11-15 12:00:00,16.04,16.05,15.96,15.98,279200.0,13.2726,13.2808,13.2064,13.2229,279200.0
2010-11-15 12:30:00,15.98,16.0,15.97,16.0,61200.0,13.2229,13.2395,13.2147,13.2395,61200.0
2010-11-15 13:00:00,16.0,16.02,15.97,16.01,60800.0,13.2395,13.256,13.2147,13.2477,60800.0
2010-11-15 13:30:00,16.01,16.05,15.98,16.02,202400.0,13.2477,13.2808,13.2229,13.256,202400.0
2010-11-15 14:00:00,16.01,16.02,15.94,15.95,143600.0,13.2477,13.256,13.1898,13.1981,143600.0
2010-11-15 14:30:00,15.95,16.03,15.94,16.02,259200.0,13.1981,13.2643,13.1898,13.256,259200.0
2010-11-15 15:00:00,16.02,16.03,15.95,15.99,372000.0,13.256,13.2643,13.1981,13.2312,372000.0
2010-11-15 15:30:00,15.99,16.01,15.89,15.91,1125200.0,13.2312,13.2477,13.1485,13.165,1125200.0
2010-11-16 09:30:00,15.84,16.14,15.8,15.94,656000.0,13.1071,13.3553,13.074,13.1898,656000.0
2010-11-16 10:00:00,15.94,15.99,15.93,15.95,738000.0,13.1898,13.2312,13.1816,13.1981,738000.0
2010-11-16 10:30:00,15.95,15.98,15.86,15.93,674800.0,13.1981,13.2229,13.1236,13.1816,674800.0
2010-11-16 11:00:00,15.93,15.94,15.76,15.81,486000.0,13.1816,13.1898,13.0409,13.0823,486000.0
2010-11-16 11:30:00,15.82,15.85,15.74,15.75,646800.0,13.0905,13.1154,13.0243,13.0326,646800.0
2010-11-16 12:00:00,15.75,15.81,15.71,15.8,486400.0,13.0326,13.0823,12.9995,13.074,486400.0
2010-11-16 12:30:00,15.8,15.89,15.79,15.89,182400.0,13.074,13.1485,13.0657,13.1485,182400.0
2010-11-16 13:00:00,15.89,15.92,15.85,15.91,186800.0,13.1485,13.1733,13.1154,13.165,186800.0
2010-11-16 13:30:00,15.91,15.94,15.89,15.93,133600.0,13.165,13.1898,13.1485,13.1816,133600.0
2010-11-16 14:00:00,15.93,15.96,15.91,15.92,202000.0,13.1816,13.2064,13.165,13.1733,202000.0
2010-11-16 14:30:00,15.92,15.94,15.89,15.92,205200.0,13.1733,13.1898,13.1485,13.1733,205200.0
2010-11-16 15:00:00,15.92,15.93,15.85,15.88,260400.0,13.1733,13.1816,13.1154,13.1402,260400.0
2010-11-16 15:30:00,15.88,15.93,15.86,15.89,664400.0,13.1402,13.1816,13.1236,13.1485,664400.0
2010-11-17 09:30:00,15.93,16.07,15.87,15.99,548400.0,13.1816,13.2974,13.1319,13.2312,548400.0
2010-11-17 10:00:00,15.99,16.06,15.97,16.03,324400.0,13.2312,13.2891,13.2147,13.2643,324400.0
2010-11-17 10:30:00,16.04,16.11,16.04,16.06,540400.0,13.2726,13.3305,13.2726,13.2891,540400.0
2010-11-17 11:00:00,16.04,16.11,16.04,16.11,220400.0,13.2726,13.3305,13.2726,13.3305,220400.0
2010-11-17 11:30:00,16.11,16.12,16.08,16.11,152800.0,13.3305,13.3388,13.3057,13.3305,152800.0
2010-11-17 12:00:00,16.11,16.11,16.07,16.1,218400.0,13.3305,13.3305,13.2974,13.3222,218400.0
2010-11-17 12:30:00,16.1,16.15,16.08,16.15,258800.0,13.3222,13.3636,13.3057,13.3636,258800.0
2010-11-17 13:00:00,16.15,16.22,16.15,16.22,456400.0,13.3636,13.4215,13.3636,13.4215,456400.0
2010-11-17 13:30:00,16.22,16.25,16.19,16.24,794400.0,13.4215,13.4463,13.3967,13.4381,794400.0
2010-11-17 14:00:00,16.24,16.3,16.22,16.23,501600.0,13.4381,13.4877,13.4215,13.4298,501600.0
2010-11-17 14:30:00,16.22,16.25,16.21,16.21,870800.0,13.4215,13.4463,13.4132,13.4132,870800.0
2010-11-17 15:00:00,16.22,16.25,16.2,16.2,1286000.0,13.4215,13.4463,13.405,13.405,1286000.0
2010-11-17 15:30:00,16.2,16.43,16.2,16.35,2292800.0,13.405,13.5953,13.405,13.5291,2292800.0
2010-11-18 09:30:00,16.1,16.21,15.97,16.05,1928800.0,13.3222,13.4132,13.2147,13.2808,1928800.0
2010-11-18 10:00:00,16.06,16.25,16.0,16.22,1112000.0,13.2891,13.4463,13.2395,13.4215,1112000.0
2010-11-18 10:30:00,16.22,16.22,16.12,16.17,834000.0,13.4215,13.4215,13.3388,13.3801,834000.0
2010-11-18 11:00:00,16.17,16.22,16.11,16.12,864000.0,13.3801,13.4215,13.3305,13.3388,864000.0
2010-11-18 11:30:00,16.11,16.15,16.01,16.08,966400.0,13.3305,13.3636,13.2477,13.3057,966400.0
2010-11-18 12:00:00,16.08,16.14,16.04,16.07,449200.0,13.3057,13.3553,13.2726,13.2974,449200.0
2010-11-18 12:30:00,16.07,16.11,16.04,16.06,379600.0,13.2974,13.3305,13.2726,13.2891,379600.0
2010-11-18 13:00:00,16.06,16.06,15.96,15.97,502000.0,13.2891,13.2891,13.2064,13.2147,502000.0
2010-11-18 13:30:00,15.97,15.98,15.84,15.84,808800.0,13.2147,13.2229,13.1071,13.1071,808800.0
2010-11-18 14:00:00,15.84,15.86,15.52,15.65,2309600.0,13.1071,13.1236,12.8423,12.9499,2309600.0
2010-11-18 14:30:00,15.65,15.89,15.64,15.89,2042800.0,12.9499,13.1485,12.9416,13.1485,2042800.0
2010-11-18 15:00:00,15.89,15.97,15.84,15.85,1397200.0,13.1485,13.2147,13.1071,13.1154,1397200.0
2010-11-18 15:30:00,15.85,15.9,15.8,15.86,1925200.0,13.1154,13.1567,13.074,13.1236,1925200.0
2010-11-19 09:30:00,15.83,15.94,15.75,15.75,952400.0,13.0988,13.1898,13.0326,13.0326,952400.0
2010-11-19 10:00:00,15.75,15.85,15.72,15.85,330000.0,13.0326,13.1154,13.0078,13.1154,330000.0
2010-11-19 10:30:00,15.85,15.92,15.82,15.89,237600.0,13.1154,13.1733,13.0905,13.1485,237600.0
2010-11-19 11:00:00,15.89,15.94,15.87,15.93,197200.0,13.1485,13.1898,13.1319,13.1816,197200.0
2010-11-19 11:30:00,15.92,15.94,15.87,15.87,151200.0,13.1733,13.1898,13.1319,13.1319,151200.0
2010-11-19 12:00:00,15.87,15.96,15.87,15.94,156000.0,13.1319,13.2064,13.1319,13.1898,156000.0
2010-11-19 12:30:00,15.94,15.97,15.93,15.97,162400.0,13.1898,13.2147,13.1816,13.2147,162400.0
2010-11-19 13:00:00,15.97,16.0,15.95,15.96,144800.0,13.2147,13.2395,13.1981,13.2064,144800.0
2010-11-19 13:30:00,15.96,15.97,15.95,15.96,186800.0,13.2064,13.2147,13.1981,13.2064,186800.0
2010-11-19 14:00:00,15.96,16.02,15.94,15.94,471600.0,13.2064,13.256,13.1898,13.1898,471600.0
2010-11-19 14:30:00,15.94,15.99,15.93,15.99,370800.0,13.1898,13.2312,13.1816,13.2312,370800.0
2010-11-19 15:00:00,15.99,16.0,15.96,15.99,572400.0,13.2312,13.2395,13.2064,13.2312,572400.0
2010-11-19 15:30:00,15.99,16.01,15.94,16.01,1329200.0,13.2312,13.2477,13.1898,13.2477,1329200.0
2010-11-22 09:30:00,15.9,16.14,15.76,16.14,772800.0,13.1567,13.3553,13.0409,13.3553,772800.0
2010-11-22 10:00:00,16.14,16.21,16.1,16.1,493200.0,13.3553,13.4132,13.3222,13.3222,493200.0
2010-11-22 10:30:00,16.09,16.18,16.06,16.12,597200.0,13.3139,13.3884,13.2891,13.3388,597200.0
2010-11-22 11:00:00,16.13,16.17,16.09,16.16,278400.0,13.347,13.3801,13.3139,13.3719,278400.0
2010-11-22 11:30:00,16.16,16.16,16.1,16.14,263200.0,13.3719,13.3719,13.3222,13.3553,263200.0
2010-11-22 12:00:00,16.14,16.17,16.11,16.11,276800.0,13.3553,13.3801,13.3305,13.3305,276800.0
2010-11-22 12:30:00,16.1,16.13,16.08,16.13,340800.0,13.3222,13.347,13.3057,13.347,340800.0
2010-11-22 13:00:00,16.13,16.15,16.11,16.13,203200.0,13.347,13.3636,13.3305,13.347,203200.0
2010-11-22 13:30:00,16.13,16.21,16.13,16.19,285600.0,13.347,13.4132,13.347,13.3967,285600.0
2010-11-22 14:00:00,16.19,16.25,16.18,16.19,380000.0,13.3967,13.4463,13.3884,13.3967,380000.0
2010-11-22 14:30:00,16.19,16.25,16.17,16.21,428800.0,13.3967,13.4463,13.3801,13.4132,428800.0
2010-11-22 15:00:00,16.22,16.24,16.18,16.21,448400.0,13.4215,13.4381,13.3884,13.4132,448400.0
2010-11-22 15:30:00,16.21,16.22,16.18,16.21,844000.0,13.4132,13.4215,13.3884,13.4132,844000.0
2010-11-23 09:30:00,16.05,16.27,16.02,16.05,682000.0,13.2808,13.4629,13.256,13.2808,682000.0
2010-11-23 10:00:00,16.05,16.11,16.0,16.02,826400.0,13.2808,13.3305,13.2395,13.256,826400.0
2010-11-23 10:30:00,16.02,16.11,16.02,16.1,302000.0,13.256,13.3305,13.256,13.3222,302000.0
2010-11-23 11:00:00,16.1,16.1,15.98,15.98,353200.0,13.3222,13.3222,13.2229,13.2229,353200.0
2010-11-23 11:30:00,15.98,16.03,15.97,15.99,180400.0,13.2229,13.2643,13.2147,13.2312,180400.0
2010-11-23 12:00:00,15.99,16.02,15.97,16.0,225200.0,13.2312,13.256,13.2147,13.2395,225200.0
2010-11-23 12:30:00,16.0,16.04,15.98,16.02,171600.0,13.2395,13.2726,13.2229,13.256,171600.0
2010-11-23 13:00:00,16.02,16.03,15.98,16.02,174800.0,13.256,13.2643,13.2229,13.256,174800.0
2010-11-23 13:30:00,16.02,16.04,16.0,16.04,194000.0,13.256,13.2726,13.2395,13.2726,194000.0
2010-11-23 14:00:00,16.04,16.06,15.98,16.02,408000.0,13.2726,13.2891,13.2229,13.256,408000.0
2010-11-23 14:30:00,16.02,16.05,16.0,16.04,209600.0,13.256,13.2808,13.2395,13.2726,209600.0
2010-11-23 15:00:00,16.04,16.05,15.96,15.98,465200.0,13.2726,13.2808,13.2064,13.2229,465200.0
2010-11-23 15:30:00,15.98,16.04,15.98,16.04,971600.0,13.2229,13.2726,13.2229,13.2726,971600.0
2010-11-24 09:30:00,16.09,16.28,16.09,16.28,378400.0,13.3139,13.4712,13.3139,13.4712,378400.0
2010-11-24 10:00:00,16.26,16.35,16.21,16.34,326400.0,13.4546,13.5291,13.4132,13.5208,326400.0
2010-11-24 10:30:00,16.33,16.41,16.31,16.39,236800.0,13.5125,13.5787,13.496,13.5622,236800.0
2010-11-24 11:00:00,16.39,16.41,16.36,16.41,187200.0,13.5622,13.5787,13.5374,13.5787,187200.0
2010-11-24 11:30:00,16.41,16.42,16.35,16.39,135600.0,13.5787,13.587,13.5291,13.5622,135600.0
2010-11-24 12:00:00,16.4,16.42,16.37,16.41,140000.0,13.5705,13.587,13.5456,13.5787,140000.0
2010-11-24 12:30:00,16.42,16.42,16.39,16.41,124400.0,13.587,13.587,13.5622,13.5787,124400.0
2010-11-24 13:00:00,16.41,16.42,16.36,16.41,129200.0,13.5787,13.587,13.5374,13.5787,129200.0
2010-11-24 13:30:00,16.41,16.42,16.36,16.36,182400.0,13.5787,13.587,13.5374,13.5374,182400.0
2010-11-24 14:00:00,16.36,16.39,16.35,16.39,151600.0,13.5374,13.5622,13.5291,13.5622,151600.0
2010-11-24 14:30:00,16.39,16.4,16.38,16.4,200400.0,13.5622,13.5705,13.5539,13.5705,200400.0
2010-11-24 15:00:00,16.4,16.41,16.37,16.38,204000.0,13.5705,13.5787,13.5456,13.5539,204000.0
2010-11-24 15:30:00,16.38,16.4,16.32,16.4,918800.0,13.5539,13.5705,13.5043,13.5705,918800.0
2010-11-26 09:30:00,16.29,16.42,16.26,16.36,216800.0,13.4794,13.587,13.4546,13.5374,216800.0
2010-11-26 10:00:00,16.37,16.38,16.33,16.35,122800.0,13.5456,13.5539,13.5125,13.5291,122800.0
2010-11-26 10:30:00,16.36,16.37,16.33,16.34,82800.0,13.5374,13.5456,13.5125,13.5208,82800.0
2010-11-26 11:00:00,16.34,16.36,16.32,16.33,111200.0,13.5208,13.5374,13.5043,13.5125,111200.0
2010-11-26 11:30:00,16.33,16.34,16.32,16.34,83200.0,13.5125,13.5208,13.5043,13.5208,83200.0
2010-11-26 12:00:00,16.34,16.38,16.32,16.35,162000.0,13.5208,13.5539,13.5043,13.5291,162000.0
2010-11-26 12:30:00,16.35,16.42,16.35,16.42,528000.0,13.5291,13.587,13.5291,13.587,528000.0
2010-11-29 09:30:00,16.28,16.34,15.89,15.94,934000.0,13.4712,13.5208,13.1485,13.1898,934000.0
2010-11-29 10:00:00,15.94,16.02,15.92,15.95,554400.0,13.1898,13.256,13.1733,13.1981,554400.0
2010-11-29 10:30:00,15.95,16.0,15.89,15.92,259600.0,13.1981,13.2395,13.1485,13.1733,259600.0
2010-11-29 11:00:00,15.92,16.0,15.88,15.99,379200.0,13.1733,13.2395,13.1402,13.2312,379200.0
2010-11-29 11:30:00,15.99,16.02,15.94,15.95,177200.0,13.2312,13.256,13.1898,13.1981,177200.0
2010-11-29 12:00:00,15.95,16.02,15.95,16.0,103200.0,13.1981,13.256,13.1981,13.2395,103200.0
2010-11-29 12:30:00,16.0,16.02,15.97,16.02,137600.0,13.2395,13.256,13.2147,13.256,137600.0
2010-11-29 13:00:00,16.01,16.03,16.0,16.01,134800.0,13.2477,13.2643,13.2395,13.2477,134800.0
2010-11-29 13:30:00,16.02,16.04,15.99,16.04,146400.0,13.256,13.2726,13.2312,13.2726,146400.0
2010-11-29 14:00:00,16.04,16.06,16.01,16.06,220400.0,13.2726,13.2891,13.2477,13.2891,220400.0
2010-11-29 14:30:00,16.06,16.12,16.05,16.12,319600.0,13.2891,13.3388,13.2808,13.3388,319600.0
2010-11-29 15:00:00,16.12,16.12,16.08,16.11,390400.0,13.3388,13.3388,13.3057,13.3305,390400.0
2010-11-29 15:30:00,16.11,16.11,16.05,16.06,878800.0,13.3305,13.3305,13.2808,13.2891,878800.0
2010-11-30 09:30:00,15.93,16.09,15.87,16.08,638400.0,13.1816,13.3139,13.1319,13.3057,638400.0
2010-11-30 10:00:00,16.09,16.15,16.06,16.13,372800.0,13.3139,13.3636,13.2891,13.347,372800.0
2010-11-30 10:30:00,16.12,16.16,16.06,16.13,280800.0,13.3388,13.3719,13.2891,13.347,280800.0
2010-11-30 11:00:00,16.13,16.15,16.06,16.11,303600.0,13.347,13.3636,13.2891,13.3305,303600.0
2010-11-30 11:30:00,16.12,16.14,16.06,16.1,221200.0,13.3388,13.3553,13.2891,13.3222,221200.0
2010-11-30 12:00:00,16.11,16.14,16.11,16.12,276000.0,13.3305,13.3553,13.3305,13.3388,276000.0
2010-11-30 12:30:00,16.13,16.15,16.09,16.14,131600.0,13.347,13.3636,13.3139,13.3553,131600.0
2010-11-30 13:00:00,16.14,16.24,16.13,16.22,131600.0,13.3553,13.4381,13.347,13.4215,131600.0
2010-11-30 13:30:00,16.22,16.25,16.21,16.24,149600.0,13.4215,13.4463,13.4132,13.4381,149600.0
2010-11-30 14:00:00,16.24,16.28,16.18,16.18,187600.0,13.4381,13.4712,13.3884,13.3884,187600.0
2010-11-30 14:30:00,16.18,16.27,16.17,16.25,261600.0,13.3884,13.4629,13.3801,13.4463,261600.0
2010-11-30 15:00:00,16.24,16.3,16.24,16.29,276800.0,13.4381,13.4877,13.4381,13.4794,276800.0
2010-11-30 15:30:00,16.3,16.33,16.2,16.2,1028400.0,13.4877,13.5125,13.405,13.405,1028400.0
2010-12-01 09:30:00,16.38,16.65,16.38,16.47,1072000.0,13.5539,13.7773,13.5539,13.6284,1072000.0
2010-12-01 10:00:00,16.48,16.5,16.29,16.32,962800.0,13.6367,13.6532,13.4794,13.5043,962800.0
2010-12-01 10:30:00,16.32,16.48,16.32,16.43,421600.0,13.5043,13.6367,13.5043,13.5953,421600.0
2010-12-01 11:00:00,16.42,16.44,16.38,16.4,180000.0,13.587,13.6036,13.5539,13.5705,180000.0
2010-12-01 11:30:00,16.4,16.48,16.4,16.46,221600.0,13.5705,13.6367,13.5705,13.6201,221600.0
2010-12-01 12:00:00,16.46,16.48,16.42,16.47,214000.0,13.6201,13.6367,13.587,13.6284,214000.0
2010-12-01 12:30:00,16.46,16.5,16.44,16.47,255600.0,13.6201,13.6532,13.6036,13.6284,255600.0
2010-12-01 13:00:00,16.47,16.5,16.4,16.41,384400.0,13.6284,13.6532,13.5705,13.5787,384400.0
2010-12-01 13:30:00,16.41,16.43,16.39,16.4,262000.0,13.5787,13.5953,13.5622,13.5705,262000.0
2010-12-01 14:00:00,16.4,16.43,16.36,16.42,348400.0,13.5705,13.5953,13.5374,13.587,348400.0
2010-12-01 14:30:00,16.42,16.47,16.42,16.46,347600.0,13.587,13.6284,13.587,13.6201,347600.0
2010-12-01 15:00:00,16.46,16.46,16.4,16.42,583200.0,13.6201,13.6201,13.5705,13.587,583200.0
2010-12-01 15:30:00,16.42,16.43,16.4,16.4,1411200.0,13.587,13.5953,13.5705,13.5705,1411200.0
2010-12-02 09:30:00,16.39,16.49,16.3,16.38,1480000.0,13.5622,13.6449,13.4877,13.5539,1480000.0
2010-12-02 10:00:00,16.37,16.41,16.18,16.21,1036400.0,13.5456,13.5787,13.3884,13.4132,1036400.0
2010-12-02 10:30:00,16.21,16.25,16.2,16.25,517600.0,13.4132,13.4463,13.405,13.4463,517600.0
2010-12-02 11:00:00,16.25,16.33,16.22,16.32,266400.0,13.4463,13.5125,13.4215,13.5043,266400.0
2010-12-02 11:30:00,16.32,16.32,16.29,16.3,188000.0,13.5043,13.5043,13.4794,13.4877,188000.0
2010-12-02 12:00:00,16.3,16.33,16.25,16.25,268000.0,13.4877,13.5125,13.4463,13.4463,268000.0
2010-12-02 12:30:00,16.25,16.36,16.25,16.32,182000.0,13.4463,13.5374,13.4463,13.5043,182000.0
2010-12-02 13:00:00,16.32,16.4,16.31,16.37,328000.0,13.5043,13.5705,13.496,13.5456,328000.0
2010-12-02 13:30:00,16.37,16.42,16.37,16.41,366000.0,13.5456,13.587,13.5456,13.5787,366000.0
2010-12-02 14:00:00,16.41,16.48,16.41,16.47,436800.0,13.5787,13.6367,13.5787,13.6284,436800.0
2010-12-02 14:30:00,16.47,16.47,16.45,16.46,450000.0,13.6284,13.6284,13.6118,13.6201,450000.0
2010-12-02 15:00:00,16.46,16.46,16.4,16.42,391200.0,13.6201,13.6201,13.5705,13.587,391200.0
2010-12-02 15:30:00,16.43,16.43,16.37,16.4,980800.0,13.5953,13.5953,13.5456,13.5705,980800.0
2010-12-03 09:30:00,16.38,16.39,16.24,16.24,384000.0,13.5872,13.5955,13.4711,13.4711,384000.0
2010-12-03 10:00:00,16.26,16.36,16.22,16.24,275200.0,13.4877,13.5706,13.4545,13.4711,275200.0
2010-12-03 10:30:00,16.24,16.26,16.21,16.22,584400.0,13.4711,13.4877,13.4462,13.4545,584400.0
2010-12-03 11:00:00,16.23,16.24,16.21,16.21,509600.0,13.4628,13.4711,13.4462,13.4462,509600.0
2010-12-03 11:30:00,16.21,16.23,16.2,16.23,138400.0,13.4462,13.4628,13.4379,13.4628,138400.0
2010-12-03 12:00:00,16.23,16.23,16.2,16.21,267200.0,13.4628,13.4628,13.4379,13.4462,267200.0
2010-12-03 12:30:00,16.22,16.25,16.21,16.24,97200.0,13.4545,13.4794,13.4462,13.4711,97200.0
2010-12-03 13:00:00,16.24,16.24,16.21,16.21,133200.0,13.4711,13.4711,13.4462,13.4462,133200.0
2010-12-03 13:30:00,16.22,16.3,16.21,16.27,282400.0,13.4545,13.5208,13.4462,13.496,282400.0
2010-12-03 14:00:00,16.27,16.28,16.23,16.24,398800.0,13.496,13.5043,13.4628,13.4711,398800.0
2010-12-03 14:30:00,16.24,16.3,16.24,16.28,177600.0,13.4711,13.5208,13.4711,13.5043,177600.0
2010-12-03 15:00:00,16.27,16.31,16.25,16.3,278000.0,13.496,13.5291,13.4794,13.5208,278000.0
2010-12-03 15:30:00,16.3,16.35,16.27,16.28,1219200.0,13.5208,13.5623,13.496,13.5043,1219200.0
2010-12-06 09:30:00,16.3,16.35,16.17,16.22,557200.0,13.5208,13.5623,13.413,13.4545,557200.0
2010-12-06 10:00:00,16.22,16.32,16.21,16.32,266400.0,13.4545,13.5374,13.4462,13.5374,266400.0
2010-12-06 10:30:00,16.32,16.32,16.19,16.21,256400.0,13.5374,13.5374,13.4296,13.4462,256400.0
2010-12-06 11:00:00,16.22,16.23,16.16,16.16,268000.0,13.4545,13.4628,13.4047,13.4047,268000.0
2010-12-06 11:30:00,16.16,16.19,16.14,16.18,206800.0,13.4047,13.4296,13.3881,13.4213,206800.0
2010-12-06 12:00:00,16.19,16.22,16.17,16.17,177200.0,13.4296,13.4545,13.413,13.413,177200.0
2010-12-06 12:30:00,16.18,16.2,16.17,16.17,138400.0,13.4213,13.4379,13.413,13.413,138400.0
2010-12-06 13:00:00,16.17,16.2,16.16,16.2,150400.0,13.413,13.4379,13.4047,13.4379,150400.0
2010-12-06 13:30:00,16.2,16.21,16.19,16.21,166000.0,13.4379,13.4462,13.4296,13.4462,166000.0
2010-12-06 14:00:00,16.21,16.23,16.2,16.2,135200.0,13.4462,13.4628,13.4379,13.4379,135200.0
2010-12-06 14:30:00,16.2,16.24,16.2,16.21,203200.0,13.4379,13.4711,13.4379,13.4462,203200.0
2010-12-06 15:00:00,16.21,16.23,16.19,16.21,220000.0,13.4462,13.4628,13.4296,13.4462,220000.0
2010-12-06 15:30:00,16.21,16.21,16.16,16.18,848400.0,13.4462,13.4462,13.4047,13.4213,848400.0
2010-12-07 09:30:00,16.32,16.4,16.28,16.29,609200.0,13.5374,13.6038,13.5043,13.5126,609200.0
2010-12-07 10:00:00,16.28,16.33,16.25,16.29,352800.0,13.5043,13.5457,13.4794,13.5126,352800.0
2010-12-07 10:30:00,16.28,16.31,16.22,16.22,246800.0,13.5043,13.5291,13.4545,13.4545,246800.0
2010-12-07 11:00:00,16.22,16.25,16.19,16.22,208400.0,13.4545,13.4794,13.4296,13.4545,208400.0
2010-12-07 11:30:00,16.22,16.24,16.2,16.22,139600.0,13.4545,13.4711,13.4379,13.4545,139600.0
2010-12-07 12:00:00,16.22,16.22,16.16,16.22,129600.0,13.4545,13.4545,13.4047,13.4545,129600.0
2010-12-07 12:30:00,16.22,16.25,16.2,16.25,78400.0,13.4545,13.4794,13.4379,13.4794,78400.0
2010-12-07 13:00:00,16.25,16.28,16.24,16.28,120000.0,13.4794,13.5043,13.4711,13.5043,120000.0
2010-12-07 13:30:00,16.28,16.33,16.24,16.3,547200.0,13.5043,13.5457,13.4711,13.5208,547200.0
2010-12-07 14:00:00,16.3,16.32,16.28,16.31,197600.0,13.5208,13.5374,13.5043,13.5291,197600.0
2010-12-07 14:30:00,16.31,16.34,16.25,16.25,228800.0,13.5291,13.554,13.4794,13.4794,228800.0
2010-12-07 15:00:00,16.25,16.28,16.22,16.27,276400.0,13.4794,13.5043,13.4545,13.496,276400.0
2010-12-07 15:30:00,16.27,16.27,16.19,16.22,722400.0,13.496,13.496,13.4296,13.4545,722400.0
2010-12-08 09:30:00,16.41,16.41,16.01,16.03,796000.0,13.6121,13.6121,13.2803,13.2969,796000.0
2010-12-08 10:00:00,16.02,16.06,15.99,16.06,394800.0,13.2886,13.3218,13.2637,13.3218,394800.0
2010-12-08 10:30:00,16.06,16.12,16.02,16.09,243600.0,13.3218,13.3715,13.2886,13.3467,243600.0
2010-12-08 11:00:00,16.09,16.12,16.05,16.09,233600.0,13.3467,13.3715,13.3135,13.3467,233600.0
2010-12-08 11:30:00,16.08,16.1,16.06,16.08,135600.0,13.3384,13.3549,13.3218,13.3384,135600.0
2010-12-08 12:00:00,16.08,16.08,16.05,16.06,94400.0,13.3384,13.3384,13.3135,13.3218,94400.0
2010-12-08 12:30:00,16.06,16.06,16.01,16.03,94400.0,13.3218,13.3218,13.2803,13.2969,94400.0
2010-12-08 13:00:00,16.03,16.07,16.02,16.02,136400.0,13.2969,13.3301,13.2886,13.2886,136400.0
2010-12-08 13:30:00,16.03,16.05,16.0,16.0,171600.0,13.2969,13.3135,13.272,13.272,171600.0
2010-12-08 14:00:00,16.0,16.03,15.99,16.02,539200.0,13.272,13.2969,13.2637,13.2886,539200.0
2010-12-08 14:30:00,16.02,16.07,16.02,16.03,264000.0,13.2886,13.3301,13.2886,13.2969,264000.0
2010-12-08 15:00:00,16.04,16.06,16.01,16.04,852400.0,13.3052,13.3218,13.2803,13.3052,852400.0
2010-12-08 15:30:00,16.04,16.11,16.04,16.09,816800.0,13.3052,13.3632,13.3052,13.3467,816800.0
2010-12-09 09:30:00,16.13,16.22,16.07,16.18,776000.0,13.3798,13.4545,13.3301,13.4213,776000.0
2010-12-09 10:00:00,16.18,16.2,16.13,16.17,361600.0,13.4213,13.4379,13.3798,13.413,361600.0
2010-12-09 10:30:00,16.17,16.2,16.15,16.17,203600.0,13.413,13.4379,13.3964,13.413,203600.0
2010-12-09 11:00:00,16.17,16.25,16.17,16.24,180400.0,13.413,13.4794,13.413,13.4711,180400.0
2010-12-09 11:30:00,16.25,16.28,16.23,16.28,243600.0,13.4794,13.5043,13.4628,13.5043,243600.0
2010-12-09 12:00:00,16.27,16.33,16.27,16.33,368400.0,13.496,13.5457,13.496,13.5457,368400.0
2010-12-09 12:30:00,16.33,16.36,16.31,16.35,268000.0,13.5457,13.5706,13.5291,13.5623,268000.0
2010-12-09 13:00:00,16.35,16.41,16.34,16.38,395200.0,13.5623,13.6121,13.554,13.5872,395200.0
2010-12-09 13:30:00,16.38,16.4,16.36,16.4,382400.0,13.5872,13.6038,13.5706,13.6038,382400.0
2010-12-09 14:00:00,16.39,16.4,16.35,16.39,374400.0,13.5955,13.6038,13.5623,13.5955,374400.0
2010-12-09 14:30:00,16.39,16.4,16.31,16.33,284000.0,13.5955,13.6038,13.5291,13.5457,284000.0
2010-12-09 15:00:00,16.33,16.35,16.31,16.35,367600.0,13.5457,13.5623,13.5291,13.5623,367600.0
2010-12-09 15:30:00,16.35,16.41,16.33,16.39,1008400.0,13.5623,13.6121,13.5457,13.5955,1008400.0
2010-12-10 09:30:00,16.4,16.42,16.23,16.25,687600.0,13.6038,13.6204,13.4628,13.4794,687600.0
2010-12-10 10:00:00,16.25,16.25,16.09,16.2,566400.0,13.4794,13.4794,13.3467,13.4379,566400.0
2010-12-10 10:30:00,16.19,16.25,16.16,16.21,244400.0,13.4296,13.4794,13.4047,13.4462,244400.0
2010-12-10 11:00:00,16.21,16.24,16.18,16.23,210400.0,13.4462,13.4711,13.4213,13.4628,210400.0
2010-12-10 11:30:00,16.23,16.29,16.21,16.29,171600.0,13.4628,13.5126,13.4462,13.5126,171600.0
2010-12-10 12:00:00,16.29,16.41,16.29,16.39,306400.0,13.5126,13.6121,13.5126,13.5955,306400.0
2010-12-10 12:30:00,16.39,16.43,16.38,16.4,164400.0,13.5955,13.6287,13.5872,13.6038,164400.0
2010-12-10 13:00:00,16.4,16.4,16.35,16.37,150400.0,13.6038,13.6038,13.5623,13.5789,150400.0
2010-12-10 13:30:00,16.37,16.4,16.37,16.38,152400.0,13.5789,13.6038,13.5789,13.5872,152400.0
2010-12-10 14:00:00,16.39,16.39,16.35,16.35,213600.0,13.5955,13.5955,13.5623,13.5623,213600.0
2010-12-10 14:30:00,16.35,16.37,16.34,16.35,188800.0,13.5623,13.5789,13.554,13.5623,188800.0
2010-12-10 15:00:00,16.35,16.35,16.31,16.34,214800.0,13.5623,13.5623,13.5291,13.554,214800.0
2010-12-10 15:30:00,16.34,16.35,16.27,16.27,1314800.0,13.554,13.5623,13.496,13.496,1314800.0
2010-12-13 09:30:00,16.3,16.32,16.06,16.08,702800.0,13.5208,13.5374,13.3218,13.3384,702800.0
2010-12-13 10:00:00,16.08,16.15,15.99,16.05,620000.0,13.3384,13.3964,13.2637,13.3135,620000.0
2010-12-13 10:30:00,16.04,16.14,16.04,16.11,262800.0,13.3052,13.3881,13.3052,13.3632,262800.0
2010-12-13 11:00:00,16.11,16.11,15.98,15.98,218800.0,13.3632,13.3632,13.2554,13.2554,218800.0
2010-12-13 11:30:00,15.98,16.01,15.96,15.96,358000.0,13.2554,13.2803,13.2388,13.2388,358000.0
2010-12-13 12:00:00,15.96,16.0,15.96,15.99,285200.0,13.2388,13.272,13.2388,13.2637,285200.0
2010-12-13 12:30:00,15.99,16.0,15.97,15.98,193600.0,13.2637,13.272,13.2471,13.2554,193600.0
2010-12-13 13:00:00,15.98,15.99,15.97,15.98,166000.0,13.2554,13.2637,13.2471,13.2554,166000.0
2010-12-13 13:30:00,15.98,15.99,15.95,15.96,323600.0,13.2554,13.2637,13.2305,13.2388,323600.0
2010-12-13 14:00:00,15.97,15.97,15.89,15.9,301600.0,13.2471,13.2471,13.1808,13.189,301600.0
2010-12-13 14:30:00,15.9,15.93,15.87,15.92,345600.0,13.189,13.2139,13.1642,13.2056,345600.0
2010-12-13 15:00:00,15.92,15.93,15.89,15.9,367200.0,13.2056,13.2139,13.1808,13.189,367200.0
2010-12-13 15:30:00,15.9,15.91,15.81,15.82,907600.0,13.189,13.1973,13.1144,13.1227,907600.0
2010-12-14 09:30:00,15.84,15.91,15.75,15.85,475200.0,13.1393,13.1973,13.0646,13.1476,475200.0
2010-12-14 10:00:00,15.86,15.88,15.81,15.88,696000.0,13.1559,13.1725,13.1144,13.1725,696000.0
2010-12-14 10:30:00,15.88,15.9,15.86,15.88,366400.0,13.1725,13.189,13.1559,13.1725,366400.0
2010-12-14 11:00:00,15.88,15.88,15.83,15.87,207200.0,13.1725,13.1725,13.131,13.1642,207200.0
2010-12-14 11:30:00,15.87,15.89,15.86,15.88,204800.0,13.1642,13.1808,13.1559,13.1725,204800.0
2010-12-14 12:00:00,15.88,15.92,15.87,15.92,227600.0,13.1725,13.2056,13.1642,13.2056,227600.0
2010-12-14 12:30:00,15.92,15.92,15.87,15.88,247200.0,13.2056,13.2056,13.1642,13.1725,247200.0
2010-12-14 13:00:00,15.88,15.88,15.87,15.87,121600.0,13.1725,13.1725,13.1642,13.1642,121600.0
2010-12-14 13:30:00,15.87,15.92,15.87,15.92,142400.0,13.1642,13.2056,13.1642,13.2056,142400.0
2010-12-14 14:00:00,15.92,15.92,15.86,15.88,316000.0,13.2056,13.2056,13.1559,13.1725,316000.0
2010-12-14 14:30:00,15.88,15.89,15.85,15.87,474800.0,13.1725,13.1808,13.1476,13.1642,474800.0
2010-12-14 15:00:00,15.87,15.87,15.82,15.82,436400.0,13.1642,13.1642,13.1227,13.1227,436400.0
2010-12-14 15:30:00,15.82,15.83,15.74,15.79,1122800.0,13.1227,13.131,13.0563,13.0978,1122800.0
2010-12-15 09:30:00,15.75,15.82,15.71,15.8,496800.0,13.0646,13.1227,13.0314,13.1061,496800.0
2010-12-15 10:00:00,15.81,15.81,15.73,15.74,419600.0,13.1144,13.1144,13.048,13.0563,419600.0
2010-12-15 10:30:00,15.74,15.74,15.7,15.72,472400.0,13.0563,13.0563,13.0231,13.0397,472400.0
2010-12-15 11:00:00,15.72,15.73,15.67,15.68,398800.0,13.0397,13.048,12.9983,13.0066,398800.0
2010-12-15 11:30:00,15.68,15.72,15.65,15.72,534800.0,13.0066,13.0397,12.9817,13.0397,534800.0
2010-12-15 12:00:00,15.72,15.72,15.58,15.58,798000.0,13.0397,13.0397,12.9236,12.9236,798000.0
2010-12-15 12:30:00,15.59,15.61,15.5,15.52,527200.0,12.9319,12.9485,12.8572,12.8738,527200.0
2010-12-15 13:00:00,15.51,15.52,15.47,15.47,427600.0,12.8655,12.8738,12.8324,12.8324,427600.0
2010-12-15 13:30:00,15.47,15.52,15.47,15.51,386400.0,12.8324,12.8738,12.8324,12.8655,386400.0
2010-12-15 14:00:00,15.51,15.56,15.49,15.54,351600.0,12.8655,12.907,12.849,12.8904,351600.0
2010-12-15 14:30:00,15.54,15.57,15.5,15.53,1102800.0,12.8904,12.9153,12.8572,12.8821,1102800.0
2010-12-15 15:00:00,15.53,15.56,15.51,15.56,840000.0,12.8821,12.907,12.8655,12.907,840000.0
2010-12-15 15:30:00,15.56,15.66,15.55,15.59,1768400.0,12.907,12.99,12.8987,12.9319,1768400.0
2010-12-16 09:30:00,15.61,15.73,15.58,15.71,541600.0,12.9485,13.048,12.9236,13.0314,541600.0
2010-12-16 10:00:00,15.7,15.84,15.67,15.84,552400.0,13.0231,13.1393,12.9983,13.1393,552400.0
2010-12-16 10:30:00,15.84,15.85,15.77,15.83,500000.0,13.1393,13.1476,13.0812,13.131,500000.0
2010-12-16 11:00:00,15.83,16.02,15.81,16.01,511200.0,13.131,13.2886,13.1144,13.2803,511200.0
2010-12-16 11:30:00,16.01,16.02,15.96,15.97,434000.0,13.2803,13.2886,13.2388,13.2471,434000.0
2010-12-16 12:00:00,15.96,15.99,15.95,15.95,125600.0,13.2388,13.2637,13.2305,13.2305,125600.0
2010-12-16 12:30:00,15.95,16.01,15.95,15.99,144800.0,13.2305,13.2803,13.2305,13.2637,144800.0
2010-12-16 13:00:00,16.0,16.0,15.94,15.97,222400.0,13.272,13.272,13.2222,13.2471,222400.0
2010-12-16 13:30:00,15.97,15.99,15.95,15.96,120400.0,13.2471,13.2637,13.2305,13.2388,120400.0
2010-12-16 14:00:00,15.95,15.99,15.95,15.98,235600.0,13.2305,13.2637,13.2305,13.2554,235600.0
2010-12-16 14:30:00,15.98,15.98,15.96,15.97,237600.0,13.2554,13.2554,13.2388,13.2471,237600.0
2010-12-16 15:00:00,15.98,16.04,15.97,16.03,339200.0,13.2554,13.3052,13.2471,13.2969,339200.0
2010-12-16 15:30:00,16.03,16.04,15.98,16.0,762400.0,13.2969,13.3052,13.2554,13.272,762400.0
2010-12-17 09:30:00,15.91,15.99,15.79,15.81,2121200.0,13.1973,13.2637,13.0978,13.1144,2121200.0
2010-12-17 10:00:00,15.81,15.86,15.77,15.84,196000.0,13.1144,13.1559,13.0812,13.1393,196000.0
2010-12-17 10:30:00,15.83,15.87,15.83,15.85,194400.0,13.131,13.1642,13.131,13.1476,194400.0
2010-12-17 11:00:00,15.85,15.93,15.85,15.93,130400.0,13.1476,13.2139,13.1476,13.2139,130400.0
2010-12-17 11:30:00,15.92,15.95,15.91,15.94,146400.0,13.2056,13.2305,13.1973,13.2222,146400.0
2010-12-17 12:00:00,15.93,15.96,15.93,15.94,116400.0,13.2139,13.2388,13.2139,13.2222,116400.0
2010-12-17 12:30:00,15.94,15.94,15.89,15.91,121600.0,13.2222,13.2222,13.1808,13.1973,121600.0
2010-12-17 13:00:00,15.9,15.96,15.9,15.91,114400.0,13.189,13.2388,13.189,13.1973,114400.0
2010-12-17 13:30:00,15.91,15.92,15.88,15.9,129200.0,13.1973,13.2056,13.1725,13.189,129200.0
2010-12-17 14:00:00,15.9,15.9,15.86,15.87,147600.0,13.189,13.189,13.1559,13.1642,147600.0
2010-12-17 14:30:00,15.87,15.88,15.85,15.85,236000.0,13.1642,13.1725,13.1476,13.1476,236000.0
2010-12-17 15:00:00,15.85,15.85,15.75,15.77,522000.0,13.1476,13.1476,13.0646,13.0812,522000.0
2010-12-17 15:30:00,15.78,15.8,15.74,15.74,933200.0,13.0895,13.1061,13.0563,13.0563,933200.0
2010-12-20 09:30:00,15.86,15.91,15.68,15.73,578000.0,13.1559,13.1973,13.0066,13.048,578000.0
2010-12-20 10:00:00,15.72,15.73,15.63,15.67,276000.0,13.0397,13.048,12.9651,12.9983,276000.0
2010-12-20 10:30:00,15.67,15.71,15.65,15.67,155600.0,12.9983,13.0314,12.9817,12.9983,155600.0
2010-12-20 11:00:00,15.67,15.67,15.62,15.66,310000.0,12.9983,12.9983,12.9568,12.99,310000.0
2010-12-20 11:30:00,15.66,15.67,15.63,15.66,267600.0,12.99,12.9983,12.9651,12.99,267600.0
2010-12-20 12:00:00,15.67,15.68,15.65,15.68,135200.0,12.9983,13.0066,12.9817,13.0066,135200.0
2010-12-20 12:30:00,15.67,15.68,15.64,15.67,166800.0,12.9983,13.0066,12.9734,12.9983,166800.0
2010-12-20 13:00:00,15.67,15.71,15.65,15.7,124800.0,12.9983,13.0314,12.9817,13.0231,124800.0
2010-12-20 13:30:00,15.69,15.7,15.68,15.7,116400.0,13.0149,13.0231,13.0066,13.0231,116400.0
2010-12-20 14:00:00,15.7,15.74,15.68,15.73,207200.0,13.0231,13.0563,13.0066,13.048,207200.0
2010-12-20 14:30:00,15.73,15.74,15.69,15.69,165600.0,13.048,13.0563,13.0149,13.0149,165600.0
2010-12-20 15:00:00,15.69,15.71,15.68,15.7,263600.0,13.0149,13.0314,13.0066,13.0231,263600.0
2010-12-20 15:30:00,15.7,15.72,15.67,15.69,481200.0,13.0231,13.0397,12.9983,13.0149,481200.0
2010-12-21 09:30:00,15.71,15.81,15.61,15.62,254400.0,13.0314,13.1144,12.9485,12.9568,254400.0
2010-12-21 10:00:00,15.62,15.7,15.6,15.69,318000.0,12.9568,13.0231,12.9402,13.0149,318000.0
2010-12-21 10:30:00,15.69,15.73,15.67,15.73,116400.0,13.0149,13.048,12.9983,13.048,116400.0
2010-12-21 11:00:00,15.73,15.74,15.68,15.7,98000.0,13.048,13.0563,13.0066,13.0231,98000.0
2010-12-21 11:30:00,15.7,15.74,15.69,15.73,56000.0,13.0231,13.0563,13.0149,13.048,56000.0
2010-12-21 12:00:00,15.74,15.77,15.74,15.77,84400.0,13.0563,13.0812,13.0563,13.0812,84400.0
2010-12-21 12:30:00,15.77,15.8,15.75,15.79,150800.0,13.0812,13.1061,13.0646,13.0978,150800.0
2010-12-21 13:00:00,15.79,15.85,15.78,15.84,232800.0,13.0978,13.1476,13.0895,13.1393,232800.0
2010-12-21 13:30:00,15.83,15.83,15.8,15.81,115600.0,13.131,13.131,13.1061,13.1144,115600.0
2010-12-21 14:00:00,15.81,15.82,15.81,15.81,105200.0,13.1144,13.1227,13.1144,13.1144,105200.0
2010-12-21 14:30:00,15.81,15.82,15.8,15.81,143200.0,13.1144,13.1227,13.1061,13.1144,143200.0
2010-12-21 15:00:00,15.81,15.81,15.79,15.79,250800.0,13.1144,13.1144,13.0978,13.0978,250800.0
2010-12-21 15:30:00,15.8,15.81,15.76,15.79,399200.0,13.1061,13.1144,13.0729,13.0978,399200.0
2010-12-22 09:30:00,15.78,15.84,15.69,15.75,162000.0,13.0895,13.1393,13.0149,13.0646,162000.0
2010-12-22 10:00:00,15.74,15.79,15.73,15.76,239200.0,13.0563,13.0978,13.048,13.0729,239200.0
2010-12-22 10:30:00,15.75,15.76,15.72,15.76,210800.0,13.0646,13.0729,13.0397,13.0729,210800.0
2010-12-22 11:00:00,15.76,15.8,15.75,15.8,129200.0,13.0729,13.1061,13.0646,13.1061,129200.0
2010-12-22 11:30:00,15.8,15.85,15.8,15.82,86400.0,13.1061,13.1476,13.1061,13.1227,86400.0
2010-12-22 12:00:00,15.82,15.84,15.82,15.83,80000.0,13.1227,13.1393,13.1227,13.131,80000.0
2010-12-22 12:30:00,15.82,15.83,15.79,15.79,98000.0,13.1227,13.131,13.0978,13.0978,98000.0
2010-12-22 13:00:00,15.79,15.79,15.76,15.78,43200.0,13.0978,13.0978,13.0729,13.0895,43200.0
2010-12-22 13:30:00,15.78,15.82,15.78,15.79,203200.0,13.0895,13.1227,13.0895,13.0978,203200.0
2010-12-22 14:00:00,15.79,15.81,15.79,15.81,103200.0,13.0978,13.1144,13.0978,13.1144,103200.0
2010-12-22 14:30:00,15.81,15.87,15.81,15.86,320000.0,13.1144,13.1642,13.1144,13.1559,320000.0
2010-12-22 15:00:00,15.86,15.86,15.81,15.83,292400.0,13.1559,13.1559,13.1144,13.131,292400.0
2010-12-22 15:30:00,15.83,15.85,15.81,15.84,508000.0,13.131,13.1476,13.1144,13.1393,508000.0
2010-12-23 09:30:00,15.8,15.87,15.78,15.82,220800.0,13.1061,13.1642,13.0895,13.1227,220800.0
2010-12-23 10:00:00,15.83,15.84,15.71,15.75,239200.0,13.131,13.1393,13.0314,13.0646,239200.0
2010-12-23 10:30:00,15.76,15.8,15.75,15.8,122400.0,13.0729,13.1061,13.0646,13.1061,122400.0
2010-12-23 11:00:00,15.8,15.82,15.78,15.81,128400.0,13.1061,13.1227,13.0895,13.1144,128400.0
2010-12-23 11:30:00,15.81,15.83,15.77,15.79,118800.0,13.1144,13.131,13.0812,13.0978,118800.0
2010-12-23 12:00:00,15.79,15.81,15.77,15.8,112800.0,13.0978,13.1144,13.0812,13.1061,112800.0
2010-12-23 12:30:00,15.81,15.87,15.8,15.86,159200.0,13.1144,13.1642,13.1061,13.1559,159200.0
2010-12-23 13:00:00,15.86,15.87,15.85,15.86,270800.0,13.1559,13.1642,13.1476,13.1559,270800.0
2010-12-23 13:30:00,15.86,15.89,15.85,15.85,206000.0,13.1559,13.1808,13.1476,13.1476,206000.0
2010-12-23 14:00:00,15.85,15.87,15.83,15.84,195600.0,13.1476,13.1642,13.131,13.1393,195600.0
2010-12-23 14:30:00,15.84,15.84,15.8,15.83,258800.0,13.1393,13.1393,13.1061,13.131,258800.0
2010-12-23 15:00:00,15.83,15.84,15.82,15.83,232000.0,13.131,13.1393,13.1227,13.131,232000.0
2010-12-23 15:30:00,15.83,15.84,15.79,15.84,474800.0,13.131,13.1393,13.0978,13.1393,474800.0
2010-12-27 09:30:00,15.81,15.81,15.64,15.71,178000.0,13.1144,13.1144,12.9734,13.0314,178000.0
2010-12-27 10:00:00,15.72,15.73,15.66,15.71,121200.0,13.0397,13.048,12.99,13.0314,121200.0
2010-12-27 10:30:00,15.71,15.73,15.69,15.71,116800.0,13.0314,13.048,13.0149,13.0314,116800.0
2010-12-27 11:00:00,15.71,15.72,15.7,15.71,38000.0,13.0314,13.0397,13.0231,13.0314,38000.0
2010-12-27 11:30:00,15.71,15.72,15.7,15.72,52000.0,13.0314,13.0397,13.0231,13.0397,52000.0
2010-12-27 12:00:00,15.72,15.74,15.72,15.74,53200.0,13.0397,13.0563,13.0397,13.0563,53200.0
2010-12-27 12:30:00,15.73,15.76,15.73,15.74,60400.0,13.048,13.0729,13.048,13.0563,60400.0
2010-12-27 13:00:00,15.75,15.82,15.74,15.82,96400.0,13.0646,13.1227,13.0563,13.1227,96400.0
2010-12-27 13:30:00,15.82,15.84,15.82,15.84,58800.0,13.1227,13.1393,13.1227,13.1393,58800.0
2010-12-27 14:00:00,15.83,15.84,15.81,15.83,70000.0,13.131,13.1393,13.1144,13.131,70000.0
2010-12-27 14:30:00,15.83,15.84,15.82,15.84,124400.0,13.131,13.1393,13.1227,13.1393,124400.0
2010-12-27 15:00:00,15.84,15.85,15.82,15.82,206000.0,13.1393,13.1476,13.1227,13.1227,206000.0
2010-12-27 15:30:00,15.82,15.83,15.79,15.8,204400.0,13.1227,13.131,13.0978,13.1061,204400.0
2010-12-28 09:30:00,15.81,15.92,15.8,15.84,233600.0,13.1144,13.2056,13.1061,13.1393,233600.0
2010-12-28 10:00:00,15.84,15.86,15.78,15.79,198800.0,13.1393,13.1559,13.0895,13.0978,198800.0
2010-12-28 10:30:00,15.8,15.81,15.78,15.79,140400.0,13.1061,13.1144,13.0895,13.0978,140400.0
2010-12-28 11:00:00,15.78,15.81,15.78,15.79,77600.0,13.0895,13.1144,13.0895,13.0978,77600.0
2010-12-28 11:30:00,15.79,15.8,15.78,15.8,46400.0,13.0978,13.1061,13.0895,13.1061,46400.0
2010-12-28 12:00:00,15.8,15.81,15.78,15.8,52800.0,13.1061,13.1144,13.0895,13.1061,52800.0
2010-12-28 12:30:00,15.8,15.81,15.8,15.81,41600.0,13.1061,13.1144,13.1061,13.1144,41600.0
2010-12-28 13:00:00,15.81,15.82,15.8,15.81,62000.0,13.1144,13.1227,13.1061,13.1144,62000.0
2010-12-28 13:30:00,15.81,15.84,15.81,15.83,54000.0,13.1144,13.1393,13.1144,13.131,54000.0
2010-12-28 14:00:00,15.83,15.84,15.81,15.82,93200.0,13.131,13.1393,13.1144,13.1227,93200.0
2010-12-28 14:30:00,15.82,15.83,15.8,15.83,126800.0,13.1227,13.131,13.1061,13.131,126800.0
2010-12-28 15:00:00,15.82,15.86,15.82,15.86,218400.0,13.1227,13.1559,13.1227,13.1559,218400.0
2010-12-28 15:30:00,15.86,15.86,15.81,15.82,215600.0,13.1559,13.1559,13.1144,13.1227,215600.0
2010-12-29 09:30:00,15.83,15.99,15.83,15.97,136000.0,13.131,13.2637,13.131,13.2471,136000.0
2010-12-29 10:00:00,15.97,15.99,15.95,15.99,148800.0,13.2471,13.2637,13.2305,13.2637,148800.0
2010-12-29 10:30:00,15.99,15.99,15.92,15.92,75200.0,13.2637,13.2637,13.2056,13.2056,75200.0
2010-12-29 11:00:00,15.92,15.95,15.88,15.88,173600.0,13.2056,13.2305,13.1725,13.1725,173600.0
2010-12-29 11:30:00,15.89,15.9,15.87,15.88,230800.0,13.1808,13.189,13.1642,13.1725,230800.0
2010-12-29 12:00:00,15.88,15.89,15.86,15.87,126800.0,13.1725,13.1808,13.1559,13.1642,126800.0
2010-12-29 12:30:00,15.87,15.88,15.86,15.87,131200.0,13.1642,13.1725,13.1559,13.1642,131200.0
2010-12-29 13:00:00,15.88,15.89,15.87,15.88,93600.0,13.1725,13.1808,13.1642,13.1725,93600.0
2010-12-29 13:30:00,15.88,15.88,15.86,15.86,78400.0,13.1725,13.1725,13.1559,13.1559,78400.0
2010-12-29 14:00:00,15.87,15.88,15.86,15.88,226800.0,13.1642,13.1725,13.1559,13.1725,226800.0
2010-12-29 14:30:00,15.88,15.88,15.87,15.88,250400.0,13.1725,13.1725,13.1642,13.1725,250400.0
2010-12-29 15:00:00,15.88,15.91,15.88,15.91,205200.0,13.1725,13.1973,13.1725,13.1973,205200.0
2010-12-29 15:30:00,15.91,15.92,15.88,15.88,285600.0,13.1973,13.2056,13.1725,13.1725,285600.0
2010-12-30 09:30:00,15.86,15.88,15.79,15.85,404800.0,13.1559,13.1725,13.0978,13.1476,404800.0
2010-12-30 10:00:00,15.85,15.88,15.82,15.87,271600.0,13.1476,13.1725,13.1227,13.1642,271600.0
2010-12-30 10:30:00,15.86,15.92,15.84,15.88,176400.0,13.1559,13.2056,13.1393,13.1725,176400.0
2010-12-30 11:00:00,15.88,15.89,15.84,15.88,312800.0,13.1725,13.1808,13.1393,13.1725,312800.0
2010-12-30 11:30:00,15.89,15.9,15.87,15.89,158000.0,13.1808,13.189,13.1642,13.1808,158000.0
2010-12-30 12:00:00,15.9,15.96,15.9,15.96,59200.0,13.189,13.2388,13.189,13.2388,59200.0
2010-12-30 12:30:00,15.96,15.96,15.93,15.95,82400.0,13.2388,13.2388,13.2139,13.2305,82400.0
2010-12-30 13:00:00,15.95,15.96,15.94,15.94,65600.0,13.2305,13.2388,13.2222,13.2222,65600.0
2010-12-30 13:30:00,15.94,15.96,15.94,15.95,71600.0,13.2222,13.2388,13.2222,13.2305,71600.0
2010-12-30 14:00:00,15.95,15.97,15.95,15.97,50000.0,13.2305,13.2471,13.2305,13.2471,50000.0
2010-12-30 14:30:00,15.97,15.99,15.97,15.99,71600.0,13.2471,13.2637,13.2471,13.2637,71600.0
2010-12-30 15:00:00,15.98,15.99,15.97,15.99,136000.0,13.2554,13.2637,13.2471,13.2637,136000.0
2010-12-30 15:30:00,15.99,15.99,15.96,15.96,589600.0,13.2637,13.2637,13.2388,13.2388,589600.0
2010-12-31 09:30:00,15.93,15.98,15.81,15.9,368000.0,13.2139,13.2554,13.1144,13.189,368000.0
2010-12-31 10:00:00,15.9,15.92,15.81,15.91,340400.0,13.189,13.2056,13.1144,13.1973,340400.0
2010-12-31 10:30:00,15.91,15.92,15.88,15.91,76400.0,13.1973,13.2056,13.1725,13.1973,76400.0
2010-12-31 11:00:00,15.91,15.94,15.9,15.93,52400.0,13.1973,13.2222,13.189,13.2139,52400.0
2010-12-31 11:30:00,15.93,15.93,15.89,15.9,34800.0,13.2139,13.2139,13.1808,13.189,34800.0
2010-12-31 12:00:00,15.91,15.91,15.88,15.9,54800.0,13.1973,13.1973,13.1725,13.189,54800.0
2010-12-31 12:30:00,15.89,15.89,15.85,15.87,53200.0,13.1808,13.1808,13.1476,13.1642,53200.0
2010-12-31 13:00:00,15.87,15.89,15.86,15.88,42000.0,13.1642,13.1808,13.1559,13.1725,42000.0
2010-12-31 13:30:00,15.88,15.88,15.84,15.84,44000.0,13.1725,13.1725,13.1393,13.1393,44000.0
2010-12-31 14:00:00,15.85,15.85,15.83,15.84,43200.0,13.1476,13.1476,13.131,13.1393,43200.0
2010-12-31 14:30:00,15.84,15.86,15.83,15.86,60800.0,13.1393,13.1559,13.131,13.1559,60800.0
2010-12-31 15:00:00,15.86,15.88,15.86,15.86,104400.0,13.1559,13.1725,13.1559,13.1559,104400.0
2010-12-31 15:30:00,15.86,15.87,15.8,15.81,546000.0,13.1559,13.1642,13.1061,13.1144,546000.0
2011-01-03 09:30:00,15.99,16.19,15.99,16.02,678000.0,13.2637,13.4296,13.2637,13.2886,678000.0
2011-01-03 10:00:00,16.02,16.16,15.99,16.11,506800.0,13.2886,13.4047,13.2637,13.3632,506800.0
2011-01-03 10:30:00,16.12,16.16,16.08,16.13,268400.0,13.3715,13.4047,13.3384,13.3798,268400.0
2011-01-03 11:00:00,16.13,16.14,16.05,16.06,195200.0,13.3798,13.3881,13.3135,13.3218,195200.0
2011-01-03 11:30:00,16.06,16.08,16.04,16.07,270000.0,13.3218,13.3384,13.3052,13.3301,270000.0
2011-01-03 12:00:00,16.07,16.08,15.98,15.98,137600.0,13.3301,13.3384,13.2554,13.2554,137600.0
2011-01-03 12:30:00,15.98,15.99,15.95,15.96,103200.0,13.2554,13.2637,13.2305,13.2388,103200.0
2011-01-03 13:00:00,15.96,15.99,15.96,15.97,114000.0,13.2388,13.2637,13.2388,13.2471,114000.0
2011-01-03 13:30:00,15.97,15.99,15.97,15.98,96000.0,13.2471,13.2637,13.2471,13.2554,96000.0
2011-01-03 14:00:00,15.98,15.98,15.96,15.96,186800.0,13.2554,13.2554,13.2388,13.2388,186800.0
2011-01-03 14:30:00,15.96,15.97,15.94,15.97,185600.0,13.2388,13.2471,13.2222,13.2471,185600.0
2011-01-03 15:00:00,15.97,15.97,15.94,15.96,298800.0,13.2471,13.2471,13.2222,13.2388,298800.0
2011-01-03 15:30:00,15.96,15.99,15.94,15.96,742400.0,13.2388,13.2637,13.2222,13.2388,742400.0
2011-01-04 09:30:00,16.0,16.0,15.74,15.74,549600.0,13.272,13.272,13.0563,13.0563,549600.0
2011-01-04 10:00:00,15.76,15.78,15.7,15.76,730400.0,13.0729,13.0895,13.0231,13.0729,730400.0
2011-01-04 10:30:00,15.76,15.78,15.72,15.72,562000.0,13.0729,13.0895,13.0397,13.0397,562000.0
2011-01-04 11:00:00,15.72,15.72,15.64,15.68,396800.0,13.0397,13.0397,12.9734,13.0066,396800.0
2011-01-04 11:30:00,15.68,15.7,15.62,15.62,182000.0,13.0066,13.0231,12.9568,12.9568,182000.0
2011-01-04 12:00:00,15.62,15.63,15.56,15.56,415600.0,12.9568,12.9651,12.907,12.907,415600.0
2011-01-04 12:30:00,15.56,15.57,15.54,15.56,360800.0,12.907,12.9153,12.8904,12.907,360800.0
2011-01-04 13:00:00,15.56,15.61,15.56,15.59,207200.0,12.907,12.9485,12.907,12.9319,207200.0
2011-01-04 13:30:00,15.59,15.59,15.56,15.59,129600.0,12.9319,12.9319,12.907,12.9319,129600.0
2011-01-04 14:00:00,15.59,15.64,15.58,15.61,458800.0,12.9319,12.9734,12.9236,12.9485,458800.0
2011-01-04 14:30:00,15.6,15.61,15.58,15.58,288800.0,12.9402,12.9485,12.9236,12.9236,288800.0
2011-01-04 15:00:00,15.58,15.6,15.54,15.55,566000.0,12.9236,12.9402,12.8904,12.8987,566000.0
2011-01-04 15:30:00,15.55,15.61,15.53,15.55,1096800.0,12.8987,12.9485,12.8821,12.8987,1096800.0
2011-01-05 09:30:00,15.48,15.48,15.04,15.43,1343600.0,12.8407,12.8407,12.4757,12.7992,1343600.0
2011-01-05 10:00:00,15.43,15.52,15.37,15.38,1150400.0,12.7992,12.8738,12.7494,12.7577,1150400.0
2011-01-05 10:30:00,15.38,15.54,15.38,15.52,321600.0,12.7577,12.8904,12.7577,12.8738,321600.0
2011-01-05 11:00:00,15.52,15.55,15.47,15.55,304400.0,12.8738,12.8987,12.8324,12.8987,304400.0
2011-01-05 11:30:00,15.55,15.57,15.54,15.56,312400.0,12.8987,12.9153,12.8904,12.907,312400.0
2011-01-05 12:00:00,15.57,15.59,15.56,15.56,294400.0,12.9153,12.9319,12.907,12.907,294400.0
2011-01-05 12:30:00,15.56,15.57,15.48,15.49,305600.0,12.907,12.9153,12.8407,12.849,305600.0
2011-01-05 13:00:00,15.49,15.52,15.49,15.49,386800.0,12.849,12.8738,12.849,12.849,386800.0
2011-01-05 13:30:00,15.49,15.54,15.49,15.53,248800.0,12.849,12.8904,12.849,12.8821,248800.0
2011-01-05 14:00:00,15.53,15.63,15.52,15.62,434400.0,12.8821,12.9651,12.8738,12.9568,434400.0
2011-01-05 14:30:00,15.62,15.67,15.55,15.57,476000.0,12.9568,12.9983,12.8987,12.9153,476000.0
2011-01-05 15:00:00,15.57,15.6,15.56,15.58,301600.0,12.9153,12.9402,12.907,12.9236,301600.0
2011-01-05 15:30:00,15.58,15.66,15.58,15.66,1027600.0,12.9236,12.99,12.9236,12.99,1027600.0
2011-01-06 09:30:00,15.93,16.17,15.84,16.09,2417200.0,13.2139,13.413,13.1393,13.3467,2417200.0
2011-01-06 10:00:00,16.09,16.19,16.03,16.09,1699200.0,13.3467,13.4296,13.2969,13.3467,1699200.0
2011-01-06 10:30:00,16.09,16.11,15.91,16.02,1095600.0,13.3467,13.3632,13.1973,13.2886,1095600.0
2011-01-06 11:00:00,16.02,16.03,15.87,15.93,536400.0,13.2886,13.2969,13.1642,13.2139,536400.0
2011-01-06 11:30:00,15.93,15.99,15.9,15.94,681600.0,13.2139,13.2637,13.189,13.2222,681600.0
2011-01-06 12:00:00,15.94,15.98,15.91,15.95,358800.0,13.2222,13.2554,13.1973,13.2305,358800.0
2011-01-06 12:30:00,15.96,15.97,15.93,15.93,597200.0,13.2388,13.2471,13.2139,13.2139,597200.0
2011-01-06 13:00:00,15.94,15.97,15.91,15.97,560800.0,13.2222,13.2471,13.1973,13.2471,560800.0
2011-01-06 13:30:00,15.97,16.01,15.95,16.0,893600.0,13.2471,13.2803,13.2305,13.272,893600.0
2011-01-06 14:00:00,16.0,16.04,15.97,15.99,675200.0,13.272,13.3052,13.2471,13.2637,675200.0
2011-01-06 14:30:00,16.0,16.01,15.93,15.93,544000.0,13.272,13.2803,13.2139,13.2139,544000.0
2011-01-06 15:00:00,15.94,15.97,15.88,15.91,903600.0,13.2222,13.2471,13.1725,13.1973,903600.0
2011-01-06 15:30:00,15.91,15.98,15.91,15.94,1266000.0,13.1973,13.2554,13.1973,13.2222,1266000.0
2011-01-07 09:30:00,16.03,16.18,15.94,15.96,1065600.0,13.2969,13.4213,13.2222,13.2388,1065600.0
2011-01-07 10:00:00,15.96,16.06,15.94,16.04,854800.0,13.2388,13.3218,13.2222,13.3052,854800.0
2011-01-07 10:30:00,16.04,16.06,16.0,16.05,524800.0,13.3052,13.3218,13.272,13.3135,524800.0
2011-01-07 11:00:00,16.05,16.09,16.0,16.02,497200.0,13.3135,13.3467,13.272,13.2886,497200.0
2011-01-07 11:30:00,16.02,16.03,15.9,15.94,351600.0,13.2886,13.2969,13.189,13.2222,351600.0
2011-01-07 12:00:00,15.94,15.97,15.91,15.95,301200.0,13.2222,13.2471,13.1973,13.2305,301200.0
2011-01-07 12:30:00,15.95,15.96,15.83,15.89,276000.0,13.2305,13.2388,13.131,13.1808,276000.0
2011-01-07 13:00:00,15.9,15.94,15.9,15.9,284800.0,13.189,13.2222,13.189,13.189,284800.0
2011-01-07 13:30:00,15.9,15.91,15.81,15.81,297600.0,13.189,13.1973,13.1144,13.1144,297600.0
2011-01-07 14:00:00,15.82,15.87,15.81,15.86,199200.0,13.1227,13.1642,13.1144,13.1559,199200.0
2011-01-07 14:30:00,15.85,15.92,15.85,15.9,275200.0,13.1476,13.2056,13.1476,13.189,275200.0
2011-01-07 15:00:00,15.9,15.95,15.86,15.95,372400.0,13.189,13.2305,13.1559,13.2305,372400.0
2011-01-07 15:30:00,15.95,16.02,15.93,15.99,1088000.0,13.2305,13.2886,13.2139,13.2637,1088000.0
2011-01-10 09:30:00,15.88,16.0,15.77,15.86,736400.0,13.1725,13.272,13.0812,13.1559,736400.0
2011-01-10 10:00:00,15.86,16.0,15.85,15.96,733200.0,13.1559,13.272,13.1476,13.2388,733200.0
2011-01-10 10:30:00,15.97,15.99,15.93,15.97,327200.0,13.2471,13.2637,13.2139,13.2471,327200.0
2011-01-10 11:00:00,15.97,15.99,15.94,15.97,594400.0,13.2471,13.2637,13.2222,13.2471,594400.0
2011-01-10 11:30:00,15.96,16.02,15.96,15.99,354000.0,13.2388,13.2886,13.2388,13.2637,354000.0
2011-01-10 12:00:00,15.99,16.01,15.95,15.98,342800.0,13.2637,13.2803,13.2305,13.2554,342800.0
2011-01-10 12:30:00,15.98,16.0,15.95,15.97,344400.0,13.2554,13.272,13.2305,13.2471,344400.0
2011-01-10 13:00:00,15.98,16.06,15.97,16.05,321200.0,13.2554,13.3218,13.2471,13.3135,321200.0
2011-01-10 13:30:00,16.06,16.07,16.02,16.03,186000.0,13.3218,13.3301,13.2886,13.2969,186000.0
2011-01-10 14:00:00,16.03,16.06,16.02,16.05,217200.0,13.2969,13.3218,13.2886,13.3135,217200.0
2011-01-10 14:30:00,16.04,16.09,16.04,16.09,182000.0,13.3052,13.3467,13.3052,13.3467,182000.0
2011-01-10 15:00:00,16.09,16.13,16.07,16.11,401200.0,13.3467,13.3798,13.3301,13.3632,401200.0
2011-01-10 15:30:00,16.11,16.11,16.07,16.07,591200.0,13.3632,13.3632,13.3301,13.3301,591200.0
2011-01-11 09:30:00,16.1,16.14,15.95,16.04,396800.0,13.3549,13.3881,13.2305,13.3052,396800.0
2011-01-11 10:00:00,16.04,16.09,16.01,16.08,341200.0,13.3052,13.3467,13.2803,13.3384,341200.0
2011-01-11 10:30:00,16.08,16.09,16.05,16.06,268400.0,13.3384,13.3467,13.3135,13.3218,268400.0
2011-01-11 11:00:00,16.06,16.11,16.05,16.06,246800.0,13.3218,13.3632,13.3135,13.3218,246800.0
2011-01-11 11:30:00,16.06,16.07,16.0,16.02,357200.0,13.3218,13.3301,13.272,13.2886,357200.0
2011-01-11 12:00:00,16.02,16.06,16.02,16.03,168400.0,13.2886,13.3218,13.2886,13.2969,168400.0
2011-01-11 12:30:00,16.04,16.09,16.04,16.08,186400.0,13.3052,13.3467,13.3052,13.3384,186400.0
2011-01-11 13:00:00,16.09,16.1,16.04,16.07,258400.0,13.3467,13.3549,13.3052,13.3301,258400.0
2011-01-11 13:30:00,16.07,16.08,16.02,16.04,229600.0,13.3301,13.3384,13.2886,13.3052,229600.0
2011-01-11 14:00:00,16.04,16.07,16.01,16.05,233200.0,13.3052,13.3301,13.2803,13.3135,233200.0
2011-01-11 14:30:00,16.05,16.09,16.04,16.08,257600.0,13.3135,13.3467,13.3052,13.3384,257600.0
2011-01-11 15:00:00,16.08,16.11,16.08,16.1,297200.0,13.3384,13.3632,13.3384,13.3549,297200.0
2011-01-11 15:30:00,16.11,16.13,16.09,16.12,454000.0,13.3632,13.3798,13.3467,13.3715,454000.0
2011-01-12 09:30:00,16.19,16.32,16.12,16.31,723200.0,13.4296,13.5374,13.3715,13.5291,723200.0
2011-01-12 10:00:00,16.3,16.31,16.2,16.21,390000.0,13.5208,13.5291,13.4379,13.4462,390000.0
2011-01-12 10:30:00,16.21,16.21,16.14,16.14,294400.0,13.4462,13.4462,13.3881,13.3881,294400.0
2011-01-12 11:00:00,16.15,16.17,16.13,16.16,280000.0,13.3964,13.413,13.3798,13.4047,280000.0
2011-01-12 11:30:00,16.16,16.27,16.15,16.26,250400.0,13.4047,13.496,13.3964,13.4877,250400.0
2011-01-12 12:00:00,16.26,16.28,16.22,16.24,172000.0,13.4877,13.5043,13.4545,13.4711,172000.0
2011-01-12 12:30:00,16.24,16.24,16.21,16.22,194800.0,13.4711,13.4711,13.4462,13.4545,194800.0
2011-01-12 13:00:00,16.21,16.22,16.15,16.15,338400.0,13.4462,13.4545,13.3964,13.3964,338400.0
2011-01-12 13:30:00,16.15,16.15,16.09,16.11,293200.0,13.3964,13.3964,13.3467,13.3632,293200.0
2011-01-12 14:00:00,16.11,16.11,16.05,16.07,169600.0,13.3632,13.3632,13.3135,13.3301,169600.0
2011-01-12 14:30:00,16.07,16.07,16.03,16.05,182800.0,13.3301,13.3301,13.2969,13.3135,182800.0
2011-01-12 15:00:00,16.04,16.06,15.99,16.0,224400.0,13.3052,13.3218,13.2637,13.272,224400.0
2011-01-12 15:30:00,16.0,16.03,16.0,16.02,505200.0,13.272,13.2969,13.272,13.2886,505200.0
2011-01-13 09:30:00,15.98,16.04,15.94,15.98,224000.0,13.2554,13.3052,13.2222,13.2554,224000.0
2011-01-13 10:00:00,15.98,15.99,15.95,15.98,313200.0,13.2554,13.2637,13.2305,13.2554,313200.0
2011-01-13 10:30:00,15.97,15.98,15.94,15.97,164400.0,13.2471,13.2554,13.2222,13.2471,164400.0
2011-01-13 11:00:00,15.97,15.97,15.96,15.96,159200.0,13.2471,13.2471,13.2388,13.2388,159200.0
2011-01-13 11:30:00,15.97,15.98,15.95,15.96,176800.0,13.2471,13.2554,13.2305,13.2388,176800.0
2011-01-13 12:00:00,15.96,15.97,15.95,15.95,116000.0,13.2388,13.2471,13.2305,13.2305,116000.0
2011-01-13 12:30:00,15.95,15.95,15.92,15.92,92800.0,13.2305,13.2305,13.2056,13.2056,92800.0
2011-01-13 13:00:00,15.92,15.96,15.91,15.96,132000.0,13.2056,13.2388,13.1973,13.2388,132000.0
2011-01-13 13:30:00,15.96,15.97,15.94,15.95,88400.0,13.2388,13.2471,13.2222,13.2305,88400.0
2011-01-13 14:00:00,15.95,15.95,15.93,15.95,124800.0,13.2305,13.2305,13.2139,13.2305,124800.0
2011-01-13 14:30:00,15.95,15.97,15.95,15.95,191600.0,13.2305,13.2471,13.2305,13.2305,191600.0
2011-01-13 15:00:00,15.95,15.96,15.92,15.92,160400.0,13.2305,13.2388,13.2056,13.2056,160400.0
2011-01-13 15:30:00,15.92,15.95,15.9,15.95,558000.0,13.2056,13.2305,13.189,13.2305,558000.0
2011-01-14 09:30:00,15.9,15.95,15.84,15.91,390400.0,13.189,13.2305,13.1393,13.1973,390400.0
2011-01-14 10:00:00,15.92,15.93,15.87,15.87,336800.0,13.2056,13.2139,13.1642,13.1642,336800.0
2011-01-14 10:30:00,15.87,15.9,15.84,15.88,272400.0,13.1642,13.189,13.1393,13.1725,272400.0
2011-01-14 11:00:00,15.88,15.9,15.87,15.88,216400.0,13.1725,13.189,13.1642,13.1725,216400.0
2011-01-14 11:30:00,15.89,15.93,15.88,15.92,222400.0,13.1808,13.2139,13.1725,13.2056,222400.0
2011-01-14 12:00:00,15.92,15.93,15.89,15.89,186800.0,13.2056,13.2139,13.1808,13.1808,186800.0
2011-01-14 12:30:00,15.89,15.91,15.88,15.89,240800.0,13.1808,13.1973,13.1725,13.1808,240800.0
2011-01-14 13:00:00,15.89,15.91,15.89,15.9,179600.0,13.1808,13.1973,13.1808,13.189,179600.0
2011-01-14 13:30:00,15.9,15.96,15.9,15.94,184400.0,13.189,13.2388,13.189,13.2222,184400.0
2011-01-14 14:00:00,15.94,15.96,15.93,15.96,156000.0,13.2222,13.2388,13.2139,13.2388,156000.0
2011-01-14 14:30:00,15.96,15.97,15.93,15.95,195600.0,13.2388,13.2471,13.2139,13.2305,195600.0
2011-01-14 15:00:00,15.95,15.98,15.94,15.96,243600.0,13.2305,13.2554,13.2222,13.2388,243600.0
2011-01-14 15:30:00,15.96,15.97,15.94,15.96,388800.0,13.2388,13.2471,13.2222,13.2388,388800.0
2011-01-18 09:30:00,15.99,16.1,15.97,16.01,450800.0,13.2637,13.3549,13.2471,13.2803,450800.0
2011-01-18 10:00:00,16.02,16.06,15.99,16.02,372400.0,13.2886,13.3218,13.2637,13.2886,372400.0
2011-01-18 10:30:00,16.02,16.02,15.84,15.87,357600.0,13.2886,13.2886,13.1393,13.1642,357600.0
2011-01-18 11:00:00,15.87,15.98,15.87,15.98,184800.0,13.1642,13.2554,13.1642,13.2554,184800.0
2011-01-18 11:30:00,15.98,16.0,15.94,15.95,111600.0,13.2554,13.272,13.2222,13.2305,111600.0
2011-01-18 12:00:00,15.95,15.97,15.94,15.96,127600.0,13.2305,13.2471,13.2222,13.2388,127600.0
2011-01-18 12:30:00,15.96,15.98,15.93,15.95,98400.0,13.2388,13.2554,13.2139,13.2305,98400.0
2011-01-18 13:00:00,15.95,15.95,15.9,15.91,104400.0,13.2305,13.2305,13.189,13.1973,104400.0
2011-01-18 13:30:00,15.91,15.96,15.91,15.96,123200.0,13.1973,13.2388,13.1973,13.2388,123200.0
2011-01-18 14:00:00,15.96,16.0,15.95,15.99,193200.0,13.2388,13.272,13.2305,13.2637,193200.0
2011-01-18 14:30:00,15.99,16.0,15.98,16.0,159600.0,13.2637,13.272,13.2554,13.272,159600.0
2011-01-18 15:00:00,16.0,16.0,15.96,15.97,221200.0,13.272,13.272,13.2388,13.2471,221200.0
2011-01-18 15:30:00,15.97,15.99,15.94,15.94,787600.0,13.2471,13.2637,13.2222,13.2222,787600.0
2011-01-19 09:30:00,15.91,16.06,15.89,16.06,541200.0,13.1973,13.3218,13.1808,13.3218,541200.0
2011-01-19 10:00:00,16.06,16.11,16.03,16.06,336800.0,13.3218,13.3632,13.2969,13.3218,336800.0
2011-01-19 10:30:00,16.06,16.13,16.06,16.13,323600.0,13.3218,13.3798,13.3218,13.3798,323600.0
2011-01-19 11:00:00,16.13,16.17,16.12,16.17,260400.0,13.3798,13.413,13.3715,13.413,260400.0
2011-01-19 11:30:00,16.17,16.25,16.16,16.23,168400.0,13.413,13.4794,13.4047,13.4628,168400.0
2011-01-19 12:00:00,16.23,16.25,16.19,16.19,144800.0,13.4628,13.4794,13.4296,13.4296,144800.0
2011-01-19 12:30:00,16.19,16.19,16.15,16.17,207200.0,13.4296,13.4296,13.3964,13.413,207200.0
2011-01-19 13:00:00,16.17,16.21,16.16,16.21,178400.0,13.413,13.4462,13.4047,13.4462,178400.0
2011-01-19 13:30:00,16.21,16.23,16.2,16.22,196400.0,13.4462,13.4628,13.4379,13.4545,196400.0
2011-01-19 14:00:00,16.23,16.24,16.2,16.2,311200.0,13.4628,13.4711,13.4379,13.4379,311200.0
2011-01-19 14:30:00,16.2,16.2,16.14,16.15,244400.0,13.4379,13.4379,13.3881,13.3964,244400.0
2011-01-19 15:00:00,16.16,16.16,16.11,16.15,315600.0,13.4047,13.4047,13.3632,13.3964,315600.0
2011-01-19 15:30:00,16.15,16.18,16.14,16.18,1008000.0,13.3964,13.4213,13.3881,13.4213,1008000.0
2011-01-20 09:30:00,16.14,16.43,16.13,16.35,809600.0,13.3881,13.6287,13.3798,13.5623,809600.0
2011-01-20 10:00:00,16.34,16.43,16.3,16.31,387200.0,13.554,13.6287,13.5208,13.5291,387200.0
2011-01-20 10:30:00,16.31,16.38,16.25,16.29,244800.0,13.5291,13.5872,13.4794,13.5126,244800.0
2011-01-20 11:00:00,16.28,16.3,16.18,16.18,315600.0,13.5043,13.5208,13.4213,13.4213,315600.0
2011-01-20 11:30:00,16.18,16.23,16.16,16.23,175600.0,13.4213,13.4628,13.4047,13.4628,175600.0
2011-01-20 12:00:00,16.23,16.25,16.2,16.2,158400.0,13.4628,13.4794,13.4379,13.4379,158400.0
2011-01-20 12:30:00,16.2,16.25,16.2,16.25,154000.0,13.4379,13.4794,13.4379,13.4794,154000.0
2011-01-20 13:00:00,16.24,16.25,16.15,16.2,341600.0,13.4711,13.4794,13.3964,13.4379,341600.0
2011-01-20 13:30:00,16.2,16.2,16.16,16.17,134400.0,13.4379,13.4379,13.4047,13.413,134400.0
2011-01-20 14:00:00,16.17,16.26,16.17,16.25,243200.0,13.413,13.4877,13.413,13.4794,243200.0
2011-01-20 14:30:00,16.25,16.31,16.24,16.28,420000.0,13.4794,13.5291,13.4711,13.5043,420000.0
2011-01-20 15:00:00,16.28,16.29,16.27,16.28,266400.0,13.5043,13.5126,13.496,13.5043,266400.0
2011-01-20 15:30:00,16.28,16.3,16.24,16.27,844800.0,13.5043,13.5208,13.4711,13.496,844800.0
2011-01-21 09:30:00,16.29,16.33,16.16,16.27,902000.0,13.5126,13.5457,13.4047,13.496,902000.0
2011-01-21 10:00:00,16.27,16.33,16.25,16.28,203600.0,13.496,13.5457,13.4794,13.5043,203600.0
2011-01-21 10:30:00,16.28,16.35,16.24,16.35,230400.0,13.5043,13.5623,13.4711,13.5623,230400.0
2011-01-21 11:00:00,16.35,16.35,16.28,16.32,152000.0,13.5623,13.5623,13.5043,13.5374,152000.0
2011-01-21 11:30:00,16.32,16.32,16.26,16.29,124000.0,13.5374,13.5374,13.4877,13.5126,124000.0
2011-01-21 12:00:00,16.29,16.29,16.25,16.29,203600.0,13.5126,13.5126,13.4794,13.5126,203600.0
2011-01-21 12:30:00,16.29,16.29,16.24,16.29,105600.0,13.5126,13.5126,13.4711,13.5126,105600.0
2011-01-21 13:00:00,16.29,16.29,16.25,16.27,122000.0,13.5126,13.5126,13.4794,13.496,122000.0
2011-01-21 13:30:00,16.27,16.29,16.26,16.28,139600.0,13.496,13.5126,13.4877,13.5043,139600.0
2011-01-21 14:00:00,16.28,16.29,16.27,16.29,95200.0,13.5043,13.5126,13.496,13.5126,95200.0
2011-01-21 14:30:00,16.29,16.32,16.28,16.31,144000.0,13.5126,13.5374,13.5043,13.5291,144000.0
2011-01-21 15:00:00,16.31,16.32,16.29,16.29,160400.0,13.5291,13.5374,13.5126,13.5126,160400.0
2011-01-21 15:30:00,16.29,16.29,16.22,16.24,506000.0,13.5126,13.5126,13.4545,13.4711,506000.0
2011-01-24 09:30:00,16.25,16.37,16.22,16.31,307200.0,13.4794,13.5789,13.4545,13.5291,307200.0
2011-01-24 10:00:00,16.31,16.34,16.29,16.33,354000.0,13.5291,13.554,13.5126,13.5457,354000.0
2011-01-24 10:30:00,16.33,16.33,16.25,16.26,157600.0,13.5457,13.5457,13.4794,13.4877,157600.0
2011-01-24 11:00:00,16.26,16.33,16.25,16.33,144400.0,13.4877,13.5457,13.4794,13.5457,144400.0
2011-01-24 11:30:00,16.32,16.38,16.32,16.36,166400.0,13.5374,13.5872,13.5374,13.5706,166400.0
2011-01-24 12:00:00,16.36,16.39,16.36,16.39,99600.0,13.5706,13.5955,13.5706,13.5955,99600.0
2011-01-24 12:30:00,16.39,16.4,16.38,16.39,185200.0,13.5955,13.6038,13.5872,13.5955,185200.0
2011-01-24 13:00:00,16.39,16.39,16.34,16.35,214400.0,13.5955,13.5955,13.554,13.5623,214400.0
2011-01-24 13:30:00,16.35,16.36,16.34,16.34,156400.0,13.5623,13.5706,13.554,13.554,156400.0
2011-01-24 14:00:00,16.34,16.39,16.33,16.38,118000.0,13.554,13.5955,13.5457,13.5872,118000.0
2011-01-24 14:30:00,16.38,16.4,16.34,16.35,108400.0,13.5872,13.6038,13.554,13.5623,108400.0
2011-01-24 15:00:00,16.35,16.37,16.34,16.35,168800.0,13.5623,13.5789,13.554,13.5623,168800.0
2011-01-24 15:30:00,16.35,16.38,16.35,16.38,382800.0,13.5623,13.5872,13.5623,13.5872,382800.0
2011-01-25 09:30:00,16.33,16.43,16.27,16.36,281600.0,13.5457,13.6287,13.496,13.5706,281600.0
2011-01-25 10:00:00,16.36,16.4,16.25,16.29,242000.0,13.5706,13.6038,13.4794,13.5126,242000.0
2011-01-25 10:30:00,16.29,16.33,16.28,16.33,234800.0,13.5126,13.5457,13.5043,13.5457,234800.0
2011-01-25 11:00:00,16.33,16.35,16.22,16.22,292400.0,13.5457,13.5623,13.4545,13.4545,292400.0
2011-01-25 11:30:00,16.22,16.22,16.16,16.17,185200.0,13.4545,13.4545,13.4047,13.413,185200.0
2011-01-25 12:00:00,16.16,16.28,16.16,16.27,72000.0,13.4047,13.5043,13.4047,13.496,72000.0
2011-01-25 12:30:00,16.27,16.33,16.27,16.33,144400.0,13.496,13.5457,13.496,13.5457,144400.0
2011-01-25 13:00:00,16.33,16.35,16.31,16.32,75200.0,13.5457,13.5623,13.5291,13.5374,75200.0
2011-01-25 13:30:00,16.32,16.36,16.32,16.36,136800.0,13.5374,13.5706,13.5374,13.5706,136800.0
2011-01-25 14:00:00,16.35,16.36,16.33,16.34,321600.0,13.5623,13.5706,13.5457,13.554,321600.0
2011-01-25 14:30:00,16.35,16.4,16.35,16.39,284000.0,13.5623,13.6038,13.5623,13.5955,284000.0
2011-01-25 15:00:00,16.39,16.43,16.38,16.42,308000.0,13.5955,13.6287,13.5872,13.6204,308000.0
2011-01-25 15:30:00,16.42,16.53,16.42,16.52,962000.0,13.6204,13.7116,13.6204,13.7033,962000.0
2011-01-26 09:30:00,16.59,16.6,16.39,16.51,498000.0,13.7614,13.7697,13.5955,13.695,498000.0
2011-01-26 10:00:00,16.51,16.67,16.51,16.62,580000.0,13.695,13.8278,13.695,13.7863,580000.0
2011-01-26 10:30:00,16.61,16.65,16.57,16.61,228000.0,13.778,13.8112,13.7448,13.778,228000.0
2011-01-26 11:00:00,16.61,16.61,16.5,16.5,140000.0,13.778,13.778,13.6867,13.6867,140000.0
2011-01-26 11:30:00,16.5,16.53,16.48,16.53,203200.0,13.6867,13.7116,13.6702,13.7116,203200.0
2011-01-26 12:00:00,16.53,16.56,16.51,16.52,90000.0,13.7116,13.7365,13.695,13.7033,90000.0
2011-01-26 12:30:00,16.52,16.53,16.49,16.53,174800.0,13.7033,13.7116,13.6785,13.7116,174800.0
2011-01-26 13:00:00,16.53,16.53,16.5,16.52,146800.0,13.7116,13.7116,13.6867,13.7033,146800.0
2011-01-26 13:30:00,16.52,16.57,16.52,16.57,105200.0,13.7033,13.7448,13.7033,13.7448,105200.0
2011-01-26 14:00:00,16.56,16.61,16.55,16.57,179600.0,13.7365,13.778,13.7282,13.7448,179600.0
2011-01-26 14:30:00,16.58,16.61,16.55,16.58,238800.0,13.7531,13.778,13.7282,13.7531,238800.0
2011-01-26 15:00:00,16.58,16.64,16.58,16.64,306400.0,13.7531,13.8029,13.7531,13.8029,306400.0
2011-01-26 15:30:00,16.64,16.66,16.61,16.63,807600.0,13.8029,13.8195,13.778,13.7946,807600.0
2011-01-27 09:30:00,16.65,16.7,16.55,16.67,398400.0,13.8112,13.8526,13.7282,13.8278,398400.0
2011-01-27 10:00:00,16.66,16.67,16.57,16.65,223600.0,13.8195,13.8278,13.7448,13.8112,223600.0
2011-01-27 10:30:00,16.65,16.66,16.57,16.65,232400.0,13.8112,13.8195,13.7448,13.8112,232400.0
2011-01-27 11:00:00,16.65,16.67,16.61,16.62,174400.0,13.8112,13.8278,13.778,13.7863,174400.0
2011-01-27 11:30:00,16.63,16.64,16.59,16.62,135600.0,13.7946,13.8029,13.7614,13.7863,135600.0
2011-01-27 12:00:00,16.61,16.64,16.61,16.64,122400.0,13.778,13.8029,13.778,13.8029,122400.0
2011-01-27 12:30:00,16.64,16.7,16.64,16.7,94000.0,13.8029,13.8526,13.8029,13.8526,94000.0
2011-01-27 13:00:00,16.69,16.77,16.67,16.77,410800.0,13.8444,13.9107,13.8278,13.9107,410800.0
2011-01-27 13:30:00,16.77,16.84,16.73,16.83,420000.0,13.9107,13.9688,13.8775,13.9605,420000.0
2011-01-27 14:00:00,16.83,16.83,16.81,16.83,276800.0,13.9605,13.9605,13.9439,13.9605,276800.0
2011-01-27 14:30:00,16.83,16.86,16.82,16.86,392800.0,13.9605,13.9854,13.9522,13.9854,392800.0
2011-01-27 15:00:00,16.86,16.86,16.81,16.81,411600.0,13.9854,13.9854,13.9439,13.9439,411600.0
2011-01-27 15:30:00,16.81,16.81,16.73,16.75,1812400.0,13.9439,13.9439,13.8775,13.8941,1812400.0
2011-01-28 09:30:00,16.77,16.8,16.7,16.71,404400.0,13.9107,13.9356,13.8526,13.8609,404400.0
2011-01-28 10:00:00,16.7,16.71,16.58,16.6,350400.0,13.8526,13.8609,13.7531,13.7697,350400.0
2011-01-28 10:30:00,16.6,16.63,16.53,16.55,262800.0,13.7697,13.7946,13.7116,13.7282,262800.0
2011-01-28 11:00:00,16.54,16.57,16.49,16.53,316000.0,13.7199,13.7448,13.6785,13.7116,316000.0
2011-01-28 11:30:00,16.53,16.55,16.42,16.44,221200.0,13.7116,13.7282,13.6204,13.637,221200.0
2011-01-28 12:00:00,16.43,16.43,16.36,16.38,328400.0,13.6287,13.6287,13.5706,13.5872,328400.0
2011-01-28 12:30:00,16.38,16.42,16.37,16.42,189600.0,13.5872,13.6204,13.5789,13.6204,189600.0
2011-01-28 13:00:00,16.42,16.42,16.36,16.38,165600.0,13.6204,13.6204,13.5706,13.5872,165600.0
2011-01-28 13:30:00,16.38,16.4,16.35,16.4,189200.0,13.5872,13.6038,13.5623,13.6038,189200.0
2011-01-28 14:00:00,16.41,16.41,16.36,16.36,126800.0,13.6121,13.6121,13.5706,13.5706,126800.0
2011-01-28 14:30:00,16.36,16.39,16.34,16.36,181200.0,13.5706,13.5955,13.554,13.5706,181200.0
2011-01-28 15:00:00,16.36,16.37,16.32,16.33,188800.0,13.5706,13.5789,13.5374,13.5457,188800.0
2011-01-28 15:30:00,16.34,16.37,16.32,16.37,488000.0,13.554,13.5789,13.5374,13.5789,488000.0
2011-01-31 09:30:00,16.38,16.46,16.23,16.26,372400.0,13.5872,13.6536,13.4628,13.4877,372400.0
2011-01-31 10:00:00,16.26,16.3,16.2,16.25,300400.0,13.4877,13.5208,13.4379,13.4794,300400.0
2011-01-31 10:30:00,16.25,16.32,16.24,16.3,290800.0,13.4794,13.5374,13.4711,13.5208,290800.0
2011-01-31 11:00:00,16.29,16.31,16.23,16.24,164400.0,13.5126,13.5291,13.4628,13.4711,164400.0
2011-01-31 11:30:00,16.24,16.27,16.22,16.23,162400.0,13.4711,13.496,13.4545,13.4628,162400.0
2011-01-31 12:00:00,16.23,16.4,16.23,16.4,314800.0,13.4628,13.6038,13.4628,13.6038,314800.0
2011-01-31 12:30:00,16.4,16.43,16.34,16.35,296800.0,13.6038,13.6287,13.554,13.5623,296800.0
2011-01-31 13:00:00,16.35,16.37,16.33,16.37,165600.0,13.5623,13.5789,13.5457,13.5789,165600.0
2011-01-31 13:30:00,16.37,16.39,16.33,16.36,155600.0,13.5789,13.5955,13.5457,13.5706,155600.0
2011-01-31 14:00:00,16.36,16.39,16.34,16.34,120400.0,13.5706,13.5955,13.554,13.554,120400.0
2011-01-31 14:30:00,16.33,16.37,16.31,16.37,250400.0,13.5457,13.5789,13.5291,13.5789,250400.0
2011-01-31 15:00:00,16.36,16.38,16.29,16.29,376000.0,13.5706,13.5872,13.5126,13.5126,376000.0
2011-01-31 15:30:00,16.29,16.33,16.29,16.3,904400.0,13.5126,13.5457,13.5126,13.5208,904400.0
2011-02-01 09:30:00,16.36,16.43,16.3,16.42,522400.0,13.5706,13.6287,13.5208,13.6204,522400.0
2011-02-01 10:00:00,16.43,16.47,16.29,16.35,419600.0,13.6287,13.6619,13.5126,13.5623,419600.0
2011-02-01 10:30:00,16.35,16.39,16.31,16.37,376800.0,13.5623,13.5955,13.5291,13.5789,376800.0
2011-02-01 11:00:00,16.37,16.38,16.32,16.35,220000.0,13.5789,13.5872,13.5374,13.5623,220000.0
2011-02-01 11:30:00,16.36,16.46,16.35,16.45,239600.0,13.5706,13.6536,13.5623,13.6453,239600.0
2011-02-01 12:00:00,16.44,16.5,16.43,16.45,208800.0,13.637,13.6867,13.6287,13.6453,208800.0
2011-02-01 12:30:00,16.45,16.48,16.44,16.46,104800.0,13.6453,13.6702,13.637,13.6536,104800.0
2011-02-01 13:00:00,16.47,16.49,16.39,16.39,272800.0,13.6619,13.6785,13.5955,13.5955,272800.0
2011-02-01 13:30:00,16.4,16.43,16.38,16.38,365200.0,13.6038,13.6287,13.5872,13.5872,365200.0
2011-02-01 14:00:00,16.38,16.4,16.35,16.36,344000.0,13.5872,13.6038,13.5623,13.5706,344000.0
2011-02-01 14:30:00,16.36,16.38,16.31,16.34,538000.0,13.5706,13.5872,13.5291,13.554,538000.0
2011-02-01 15:00:00,16.34,16.35,16.32,16.32,489200.0,13.554,13.5623,13.5374,13.5374,489200.0
2011-02-01 15:30:00,16.32,16.42,16.32,16.4,995600.0,13.5374,13.6204,13.5374,13.6038,995600.0
2011-02-02 09:30:00,16.38,16.42,16.14,16.2,803600.0,13.5872,13.6204,13.3881,13.4379,803600.0
2011-02-02 10:00:00,16.2,16.2,16.11,16.13,692800.0,13.4379,13.4379,13.3632,13.3798,692800.0
2011-02-02 10:30:00,16.13,16.22,16.12,16.2,722000.0,13.3798,13.4545,13.3715,13.4379,722000.0
2011-02-02 11:00:00,16.2,16.21,16.12,16.14,284400.0,13.4379,13.4462,13.3715,13.3881,284400.0
2011-02-02 11:30:00,16.15,16.18,16.14,16.18,504400.0,13.3964,13.4213,13.3881,13.4213,504400.0
2011-02-02 12:00:00,16.18,16.19,16.16,16.18,386000.0,13.4213,13.4296,13.4047,13.4213,386000.0
2011-02-02 12:30:00,16.19,16.19,16.14,16.19,286000.0,13.4296,13.4296,13.3881,13.4296,286000.0
2011-02-02 13:00:00,16.19,16.2,16.17,16.18,515600.0,13.4296,13.4379,13.413,13.4213,515600.0
2011-02-02 13:30:00,16.18,16.18,16.11,16.11,858000.0,13.4213,13.4213,13.3632,13.3632,858000.0
2011-02-02 14:00:00,16.11,16.18,16.11,16.18,319600.0,13.3632,13.4213,13.3632,13.4213,319600.0
2011-02-02 14:30:00,16.18,16.22,16.17,16.2,390800.0,13.4213,13.4545,13.413,13.4379,390800.0
2011-02-02 15:00:00,16.2,16.28,16.19,16.25,634800.0,13.4379,13.5043,13.4296,13.4794,634800.0
2011-02-02 15:30:00,16.25,16.29,16.19,16.22,1438800.0,13.4794,13.5126,13.4296,13.4545,1438800.0
2011-02-03 09:30:00,16.85,17.11,16.73,16.99,1434000.0,13.9771,14.1927,13.8775,14.0932,1434000.0
2011-02-03 10:00:00,17.0,17.05,16.89,16.98,607200.0,14.1015,14.143,14.0103,14.0849,607200.0
2011-02-03 10:30:00,16.98,17.1,16.98,17.08,705600.0,14.0849,14.1844,14.0849,14.1679,705600.0
2011-02-03 11:00:00,17.08,17.16,17.05,17.14,693200.0,14.1679,14.2342,14.143,14.2176,693200.0
2011-02-03 11:30:00,17.14,17.24,17.12,17.23,878400.0,14.2176,14.3006,14.201,14.2923,878400.0
2011-02-03 12:00:00,17.24,17.25,17.2,17.22,566800.0,14.3006,14.3089,14.2674,14.284,566800.0
2011-02-03 12:30:00,17.22,17.22,17.14,17.2,283200.0,14.284,14.284,14.2176,14.2674,283200.0
2011-02-03 13:00:00,17.2,17.2,17.14,17.18,370000.0,14.2674,14.2674,14.2176,14.2508,370000.0
2011-02-03 13:30:00,17.18,17.21,17.17,17.18,346000.0,14.2508,14.2757,14.2425,14.2508,346000.0
2011-02-03 14:00:00,17.18,17.18,17.1,17.1,566400.0,14.2508,14.2508,14.1844,14.1844,566400.0
2011-02-03 14:30:00,17.1,17.1,17.05,17.07,660800.0,14.1844,14.1844,14.143,14.1596,660800.0
2011-02-03 15:00:00,17.08,17.23,17.08,17.19,736000.0,14.1679,14.2923,14.1679,14.2591,736000.0
2011-02-03 15:30:00,17.18,17.22,17.15,17.15,1387200.0,14.2508,14.284,14.2259,14.2259,1387200.0
2011-02-04 09:30:00,17.04,17.24,17.04,17.24,465600.0,14.1347,14.3006,14.1347,14.3006,465600.0
2011-02-04 10:00:00,17.24,17.36,17.23,17.32,679600.0,14.3006,14.4001,14.2923,14.3669,679600.0
2011-02-04 10:30:00,17.32,17.35,17.2,17.22,356000.0,14.3669,14.3918,14.2674,14.284,356000.0
2011-02-04 11:00:00,17.22,17.25,17.19,17.24,362400.0,14.284,14.3089,14.2591,14.3006,362400.0
2011-02-04 11:30:00,17.23,17.29,17.23,17.29,230400.0,14.2923,14.3421,14.2923,14.3421,230400.0
2011-02-04 12:00:00,17.28,17.33,17.28,17.31,133200.0,14.3338,14.3752,14.3338,14.3586,133200.0
2011-02-04 12:30:00,17.31,17.38,17.31,17.36,210400.0,14.3586,14.4167,14.3586,14.4001,210400.0
2011-02-04 13:00:00,17.37,17.41,17.36,17.41,297600.0,14.4084,14.4416,14.4001,14.4416,297600.0
2011-02-04 13:30:00,17.41,17.45,17.41,17.43,272400.0,14.4416,14.4748,14.4416,14.4582,272400.0
2011-02-04 14:00:00,17.43,17.45,17.41,17.45,270400.0,14.4582,14.4748,14.4416,14.4748,270400.0
2011-02-04 14:30:00,17.45,17.46,17.42,17.46,289600.0,14.4748,14.4831,14.4499,14.4831,289600.0
2011-02-04 15:00:00,17.46,17.5,17.43,17.49,587200.0,14.4831,14.5162,14.4582,14.508,587200.0
2011-02-04 15:30:00,17.49,17.49,17.44,17.48,1037200.0,14.508,14.508,14.4665,14.4997,1037200.0
2011-02-07 09:30:00,17.42,17.43,17.18,17.28,1245200.0,14.4499,14.4582,14.2508,14.3338,1245200.0
2011-02-07 10:00:00,17.27,17.29,17.14,17.24,594000.0,14.3255,14.3421,14.2176,14.3006,594000.0
2011-02-07 10:30:00,17.24,17.3,17.24,17.28,404000.0,14.3006,14.3503,14.3006,14.3338,404000.0
2011-02-07 11:00:00,17.28,17.32,17.25,17.25,287200.0,14.3338,14.3669,14.3089,14.3089,287200.0
2011-02-07 11:30:00,17.25,17.29,17.24,17.26,218800.0,14.3089,14.3421,14.3006,14.3172,218800.0
2011-02-07 12:00:00,17.26,17.28,17.25,17.26,179600.0,14.3172,14.3338,14.3089,14.3172,179600.0
2011-02-07 12:30:00,17.26,17.33,17.26,17.31,232000.0,14.3172,14.3752,14.3172,14.3586,232000.0
2011-02-07 13:00:00,17.31,17.35,17.31,17.33,253200.0,14.3586,14.3918,14.3586,14.3752,253200.0
2011-02-07 13:30:00,17.33,17.34,17.29,17.29,183600.0,14.3752,14.3835,14.3421,14.3421,183600.0
2011-02-07 14:00:00,17.28,17.31,17.27,17.29,323200.0,14.3338,14.3586,14.3255,14.3421,323200.0
2011-02-07 14:30:00,17.28,17.31,17.27,17.29,303600.0,14.3338,14.3586,14.3255,14.3421,303600.0
2011-02-07 15:00:00,17.29,17.31,17.27,17.3,508400.0,14.3421,14.3586,14.3255,14.3503,508400.0
2011-02-07 15:30:00,17.3,17.36,17.3,17.36,968000.0,14.3503,14.4001,14.3503,14.4001,968000.0
2011-02-08 09:30:00,17.35,17.44,17.33,17.43,256800.0,14.3918,14.4665,14.3752,14.4582,256800.0
2011-02-08 10:00:00,17.44,17.5,17.43,17.49,275200.0,14.4665,14.5162,14.4582,14.508,275200.0
2011-02-08 10:30:00,17.48,17.48,17.41,17.43,271200.0,14.4997,14.4997,14.4416,14.4582,271200.0
2011-02-08 11:00:00,17.43,17.47,17.43,17.46,342000.0,14.4582,14.4914,14.4582,14.4831,342000.0
2011-02-08 11:30:00,17.47,17.48,17.45,17.48,186000.0,14.4914,14.4997,14.4748,14.4997,186000.0
2011-02-08 12:00:00,17.48,17.49,17.47,17.49,170800.0,14.4997,14.508,14.4914,14.508,170800.0
2011-02-08 12:30:00,17.49,17.49,17.45,17.46,153200.0,14.508,14.508,14.4748,14.4831,153200.0
2011-02-08 13:00:00,17.47,17.47,17.43,17.45,146000.0,14.4914,14.4914,14.4582,14.4748,146000.0
2011-02-08 13:30:00,17.45,17.49,17.45,17.49,118400.0,14.4748,14.508,14.4748,14.508,118400.0
2011-02-08 14:00:00,17.48,17.5,17.48,17.5,205200.0,14.4997,14.5162,14.4997,14.5162,205200.0
2011-02-08 14:30:00,17.5,17.53,17.49,17.49,333200.0,14.5162,14.5411,14.508,14.508,333200.0
2011-02-08 15:00:00,17.49,17.54,17.48,17.5,202800.0,14.508,14.5494,14.4997,14.5162,202800.0
2011-02-08 15:30:00,17.49,17.52,17.48,17.49,719600.0,14.508,14.5328,14.4997,14.508,719600.0
2011-02-09 09:30:00,17.42,17.56,17.41,17.5,324000.0,14.4499,14.566,14.4416,14.5162,324000.0
2011-02-09 10:00:00,17.5,17.56,17.45,17.5,364800.0,14.5162,14.566,14.4748,14.5162,364800.0
2011-02-09 10:30:00,17.5,17.52,17.48,17.5,316400.0,14.5162,14.5328,14.4997,14.5162,316400.0
2011-02-09 11:00:00,17.5,17.51,17.41,17.42,252400.0,14.5162,14.5245,14.4416,14.4499,252400.0
2011-02-09 11:30:00,17.42,17.47,17.41,17.41,146800.0,14.4499,14.4914,14.4416,14.4416,146800.0
2011-02-09 12:00:00,17.41,17.43,17.41,17.43,123200.0,14.4416,14.4582,14.4416,14.4582,123200.0
2011-02-09 12:30:00,17.42,17.46,17.42,17.42,118400.0,14.4499,14.4831,14.4499,14.4499,118400.0
2011-02-09 13:00:00,17.42,17.49,17.42,17.48,108400.0,14.4499,14.508,14.4499,14.4997,108400.0
2011-02-09 13:30:00,17.49,17.52,17.48,17.5,153600.0,14.508,14.5328,14.4997,14.5162,153600.0
2011-02-09 14:00:00,17.49,17.49,17.37,17.38,251600.0,14.508,14.508,14.4084,14.4167,251600.0
2011-02-09 14:30:00,17.38,17.38,17.33,17.38,318000.0,14.4167,14.4167,14.3752,14.4167,318000.0
2011-02-09 15:00:00,17.38,17.43,17.37,17.41,217600.0,14.4167,14.4582,14.4084,14.4416,217600.0
2011-02-09 15:30:00,17.41,17.42,17.36,17.38,550000.0,14.4416,14.4499,14.4001,14.4167,550000.0
2011-02-10 09:30:00,17.26,17.42,17.26,17.42,388400.0,14.3172,14.4499,14.3172,14.4499,388400.0
2011-02-10 10:00:00,17.42,17.54,17.39,17.53,377600.0,14.4499,14.5494,14.425,14.5411,377600.0
2011-02-10 10:30:00,17.52,17.56,17.5,17.52,180000.0,14.5328,14.566,14.5162,14.5328,180000.0
2011-02-10 11:00:00,17.52,17.59,17.5,17.59,200400.0,14.5328,14.5909,14.5162,14.5909,200400.0
2011-02-10 11:30:00,17.6,17.66,17.6,17.66,199600.0,14.5992,14.649,14.5992,14.649,199600.0
2011-02-10 12:00:00,17.66,17.67,17.61,17.61,100800.0,14.649,14.6573,14.6075,14.6075,100800.0
2011-02-10 12:30:00,17.61,17.66,17.58,17.63,196000.0,14.6075,14.649,14.5826,14.6241,196000.0
2011-02-10 13:00:00,17.64,17.69,17.63,17.64,173200.0,14.6324,14.6739,14.6241,14.6324,173200.0
2011-02-10 13:30:00,17.64,17.74,17.63,17.73,392400.0,14.6324,14.7153,14.6241,14.707,392400.0
2011-02-10 14:00:00,17.73,17.73,17.68,17.71,288000.0,14.707,14.707,14.6656,14.6904,288000.0
2011-02-10 14:30:00,17.7,17.73,17.69,17.69,375600.0,14.6821,14.707,14.6739,14.6739,375600.0
2011-02-10 15:00:00,17.69,17.73,17.69,17.71,382800.0,14.6739,14.707,14.6739,14.6904,382800.0
2011-02-10 15:30:00,17.71,17.73,17.68,17.72,778000.0,14.6904,14.707,14.6656,14.6987,778000.0
2011-02-11 09:30:00,17.67,17.82,17.66,17.75,596000.0,14.6573,14.7817,14.649,14.7236,596000.0
2011-02-11 10:00:00,17.75,17.78,17.65,17.71,272400.0,14.7236,14.7485,14.6407,14.6904,272400.0
2011-02-11 10:30:00,17.71,17.83,17.71,17.82,204000.0,14.6904,14.79,14.6904,14.7817,204000.0
2011-02-11 11:00:00,17.82,17.86,17.81,17.85,510400.0,14.7817,14.8149,14.7734,14.8066,510400.0
2011-02-11 11:30:00,17.86,17.9,17.84,17.88,281200.0,14.8149,14.848,14.7983,14.8315,281200.0
2011-02-11 12:00:00,17.88,17.91,17.85,17.87,232000.0,14.8315,14.8563,14.8066,14.8232,232000.0
2011-02-11 12:30:00,17.87,17.9,17.86,17.88,290800.0,14.8232,14.848,14.8149,14.8315,290800.0
2011-02-11 13:00:00,17.88,17.88,17.85,17.88,188400.0,14.8315,14.8315,14.8066,14.8315,188400.0
2011-02-11 13:30:00,17.87,17.88,17.85,17.88,134000.0,14.8232,14.8315,14.8066,14.8315,134000.0
2011-02-11 14:00:00,17.88,17.9,17.88,17.89,126000.0,14.8315,14.848,14.8315,14.8398,126000.0
2011-02-11 14:30:00,17.89,17.95,17.89,17.95,222000.0,14.8398,14.8895,14.8398,14.8895,222000.0
2011-02-11 15:00:00,17.95,17.95,17.92,17.92,259200.0,14.8895,14.8895,14.8646,14.8646,259200.0
2011-02-11 15:30:00,17.92,17.95,17.89,17.95,616000.0,14.8646,14.8895,14.8398,14.8895,616000.0
2011-02-14 09:30:00,17.9,17.98,17.7,17.72,558800.0,14.848,14.9144,14.6821,14.6987,558800.0
2011-02-14 10:00:00,17.71,17.74,17.64,17.65,420000.0,14.6904,14.7153,14.6324,14.6407,420000.0
2011-02-14 10:30:00,17.65,17.69,17.64,17.65,118000.0,14.6407,14.6739,14.6324,14.6407,118000.0
2011-02-14 11:00:00,17.66,17.7,17.64,17.66,254400.0,14.649,14.6821,14.6324,14.649,254400.0
2011-02-14 11:30:00,17.66,17.73,17.65,17.73,122000.0,14.649,14.707,14.6407,14.707,122000.0
2011-02-14 12:00:00,17.73,17.75,17.68,17.68,340400.0,14.707,14.7236,14.6656,14.6656,340400.0
2011-02-14 12:30:00,17.69,17.73,17.69,17.72,79600.0,14.6739,14.707,14.6739,14.6987,79600.0
2011-02-14 13:00:00,17.72,17.73,17.69,17.71,134400.0,14.6987,14.707,14.6739,14.6904,134400.0
2011-02-14 13:30:00,17.7,17.71,17.68,17.7,190400.0,14.6821,14.6904,14.6656,14.6821,190400.0
2011-02-14 14:00:00,17.7,17.73,17.69,17.72,156000.0,14.6821,14.707,14.6739,14.6987,156000.0
2011-02-14 14:30:00,17.72,17.75,17.71,17.75,142400.0,14.6987,14.7236,14.6904,14.7236,142400.0
2011-02-14 15:00:00,17.75,17.75,17.7,17.71,157600.0,14.7236,14.7236,14.6821,14.6904,157600.0
2011-02-14 15:30:00,17.71,17.71,17.68,17.68,444000.0,14.6904,14.6904,14.6656,14.6656,444000.0
2011-02-15 09:30:00,17.66,17.8,17.63,17.73,378400.0,14.649,14.7651,14.6241,14.707,378400.0
2011-02-15 10:00:00,17.73,17.76,17.63,17.66,486800.0,14.707,14.7319,14.6241,14.649,486800.0
2011-02-15 10:30:00,17.66,17.75,17.65,17.74,185600.0,14.649,14.7236,14.6407,14.7153,185600.0
2011-02-15 11:00:00,17.74,17.77,17.69,17.76,180800.0,14.7153,14.7402,14.6739,14.7319,180800.0
2011-02-15 11:30:00,17.76,17.79,17.73,17.73,121200.0,14.7319,14.7568,14.707,14.707,121200.0
2011-02-15 12:00:00,17.73,17.79,17.72,17.78,102800.0,14.707,14.7568,14.6987,14.7485,102800.0
2011-02-15 12:30:00,17.78,17.78,17.73,17.75,91600.0,14.7485,14.7485,14.707,14.7236,91600.0
2011-02-15 13:00:00,17.75,17.75,17.68,17.69,82400.0,14.7236,14.7236,14.6656,14.6739,82400.0
2011-02-15 13:30:00,17.68,17.69,17.66,17.69,88800.0,14.6656,14.6739,14.649,14.6739,88800.0
2011-02-15 14:00:00,17.69,17.69,17.62,17.62,121600.0,14.6739,14.6739,14.6158,14.6158,121600.0
2011-02-15 14:30:00,17.62,17.68,17.62,17.68,180800.0,14.6158,14.6656,14.6158,14.6656,180800.0
2011-02-15 15:00:00,17.67,17.72,17.67,17.67,234400.0,14.6573,14.6987,14.6573,14.6573,234400.0
2011-02-15 15:30:00,17.67,17.68,17.61,17.67,735200.0,14.6573,14.6656,14.6075,14.6573,735200.0
2011-02-16 09:30:00,17.68,17.92,17.68,17.8,687200.0,14.7109,14.9106,14.7109,14.8107,687200.0
2011-02-16 10:00:00,17.8,17.84,17.71,17.83,296000.0,14.8107,14.844,14.7359,14.8357,296000.0
2011-02-16 10:30:00,17.82,17.87,17.79,17.86,157600.0,14.8274,14.869,14.8024,14.8607,157600.0
2011-02-16 11:00:00,17.85,17.85,17.75,17.77,261200.0,14.8524,14.8524,14.7691,14.7858,261200.0
2011-02-16 11:30:00,17.76,17.79,17.74,17.78,114000.0,14.7775,14.8024,14.7608,14.7941,114000.0
2011-02-16 12:00:00,17.79,17.79,17.67,17.73,215200.0,14.8024,14.8024,14.7026,14.7525,215200.0
2011-02-16 12:30:00,17.73,17.74,17.7,17.74,182800.0,14.7525,14.7608,14.7275,14.7608,182800.0
2011-02-16 13:00:00,17.75,17.81,17.74,17.8,126800.0,14.7691,14.8191,14.7608,14.8107,126800.0
2011-02-16 13:30:00,17.8,17.83,17.79,17.82,207200.0,14.8107,14.8357,14.8024,14.8274,207200.0
2011-02-16 14:00:00,17.83,17.83,17.72,17.74,268400.0,14.8357,14.8357,14.7442,14.7608,268400.0
2011-02-16 14:30:00,17.74,17.78,17.74,17.75,310800.0,14.7608,14.7941,14.7608,14.7691,310800.0
2011-02-16 15:00:00,17.75,17.8,17.75,17.75,203600.0,14.7691,14.8107,14.7691,14.7691,203600.0
2011-02-16 15:30:00,17.75,17.79,17.75,17.79,619600.0,14.7691,14.8024,14.7691,14.8024,619600.0
2011-02-17 09:30:00,17.82,17.84,17.66,17.71,372800.0,14.8274,14.844,14.6943,14.7359,372800.0
2011-02-17 10:00:00,17.73,17.83,17.69,17.83,190800.0,14.7525,14.8357,14.7192,14.8357,190800.0
2011-02-17 10:30:00,17.83,17.86,17.81,17.85,118000.0,14.8357,14.8607,14.8191,14.8524,118000.0
2011-02-17 11:00:00,17.86,17.92,17.84,17.9,231600.0,14.8607,14.9106,14.844,14.894,231600.0
2011-02-17 11:30:00,17.9,17.95,17.84,17.85,271200.0,14.894,14.9356,14.844,14.8524,271200.0
2011-02-17 12:00:00,17.85,17.87,17.83,17.85,183600.0,14.8524,14.869,14.8357,14.8524,183600.0
2011-02-17 12:30:00,17.85,17.85,17.84,17.84,126000.0,14.8524,14.8524,14.844,14.844,126000.0
2011-02-17 13:00:00,17.85,17.85,17.83,17.85,111200.0,14.8524,14.8524,14.8357,14.8524,111200.0
2011-02-17 13:30:00,17.84,17.85,17.81,17.83,134800.0,14.844,14.8524,14.8191,14.8357,134800.0
2011-02-17 14:00:00,17.82,17.85,17.82,17.83,158000.0,14.8274,14.8524,14.8274,14.8357,158000.0
2011-02-17 14:30:00,17.83,17.83,17.79,17.8,113600.0,14.8357,14.8357,14.8024,14.8107,113600.0
2011-02-17 15:00:00,17.8,17.83,17.8,17.81,156800.0,14.8107,14.8357,14.8107,14.8191,156800.0
2011-02-17 15:30:00,17.81,17.81,17.78,17.8,552000.0,14.8191,14.8191,14.7941,14.8107,552000.0
2011-02-18 09:30:00,17.75,17.81,17.69,17.77,895600.0,14.7691,14.8191,14.7192,14.7858,895600.0
2011-02-18 10:00:00,17.77,17.77,17.63,17.72,334400.0,14.7858,14.7858,14.6693,14.7442,334400.0
2011-02-18 10:30:00,17.71,17.82,17.67,17.78,180800.0,14.7359,14.8274,14.7026,14.7941,180800.0
2011-02-18 11:00:00,17.78,17.88,17.78,17.88,133200.0,14.7941,14.8773,14.7941,14.8773,133200.0
2011-02-18 11:30:00,17.88,17.92,17.88,17.9,95600.0,14.8773,14.9106,14.8773,14.894,95600.0
2011-02-18 12:00:00,17.9,17.96,17.89,17.96,165600.0,14.894,14.9439,14.8856,14.9439,165600.0
2011-02-18 12:30:00,17.96,17.96,17.87,17.88,79200.0,14.9439,14.9439,14.869,14.8773,79200.0
2011-02-18 13:00:00,17.88,17.89,17.85,17.85,87200.0,14.8773,14.8856,14.8524,14.8524,87200.0
2011-02-18 13:30:00,17.85,17.85,17.8,17.82,129600.0,14.8524,14.8524,14.8107,14.8274,129600.0
2011-02-18 14:00:00,17.83,17.84,17.81,17.83,107200.0,14.8357,14.844,14.8191,14.8357,107200.0
2011-02-18 14:30:00,17.82,17.9,17.8,17.87,147600.0,14.8274,14.894,14.8107,14.869,147600.0
2011-02-18 15:00:00,17.87,17.89,17.85,17.85,147200.0,14.869,14.8856,14.8524,14.8524,147200.0
2011-02-18 15:30:00,17.86,17.98,17.84,17.96,789600.0,14.8607,14.9605,14.844,14.9439,789600.0
2011-02-22 09:30:00,17.89,18.18,17.84,17.92,687600.0,14.8856,15.1269,14.844,14.9106,687600.0
2011-02-22 10:00:00,17.9,17.93,17.82,17.84,215200.0,14.894,14.9189,14.8274,14.844,215200.0
2011-02-22 10:30:00,17.84,17.95,17.83,17.91,154800.0,14.844,14.9356,14.8357,14.9023,154800.0
2011-02-22 11:00:00,17.92,17.92,17.84,17.89,238800.0,14.9106,14.9106,14.844,14.8856,238800.0
2011-02-22 11:30:00,17.89,17.89,17.74,17.77,240000.0,14.8856,14.8856,14.7608,14.7858,240000.0
2011-02-22 12:00:00,17.77,17.8,17.75,17.77,86400.0,14.7858,14.8107,14.7691,14.7858,86400.0
2011-02-22 12:30:00,17.77,17.78,17.68,17.68,290000.0,14.7858,14.7941,14.7109,14.7109,290000.0
2011-02-22 13:00:00,17.68,17.72,17.67,17.69,126800.0,14.7109,14.7442,14.7026,14.7192,126800.0
2011-02-22 13:30:00,17.68,17.7,17.65,17.66,174000.0,14.7109,14.7275,14.6859,14.6943,174000.0
2011-02-22 14:00:00,17.66,17.68,17.63,17.66,206400.0,14.6943,14.7109,14.6693,14.6943,206400.0
2011-02-22 14:30:00,17.66,17.71,17.65,17.67,164000.0,14.6943,14.7359,14.6859,14.7026,164000.0
2011-02-22 15:00:00,17.67,17.69,17.64,17.65,240800.0,14.7026,14.7192,14.6776,14.6859,240800.0
2011-02-22 15:30:00,17.65,17.69,17.64,17.68,384800.0,14.6859,14.7192,14.6776,14.7109,384800.0
2011-02-23 09:30:00,17.59,17.64,17.5,17.56,681200.0,14.636,14.6776,14.5611,14.6111,681200.0
2011-02-23 10:00:00,17.55,17.66,17.52,17.64,230800.0,14.6027,14.6943,14.5778,14.6776,230800.0
2011-02-23 10:30:00,17.64,17.65,17.5,17.56,238000.0,14.6776,14.6859,14.5611,14.6111,238000.0
2011-02-23 11:00:00,17.56,17.59,17.49,17.5,247200.0,14.6111,14.636,14.5528,14.5611,247200.0
2011-02-23 11:30:00,17.48,17.5,17.35,17.38,380000.0,14.5445,14.5611,14.4363,14.4613,380000.0
2011-02-23 12:00:00,17.39,17.39,17.28,17.35,307600.0,14.4696,14.4696,14.3781,14.4363,307600.0
2011-02-23 12:30:00,17.35,17.4,17.34,17.39,141200.0,14.4363,14.4779,14.428,14.4696,141200.0
2011-02-23 13:00:00,17.39,17.41,17.28,17.34,472800.0,14.4696,14.4862,14.3781,14.428,472800.0
2011-02-23 13:30:00,17.34,17.45,17.31,17.43,1046800.0,14.428,14.5195,14.403,14.5029,1046800.0
2011-02-23 14:00:00,17.43,17.48,17.43,17.46,298400.0,14.5029,14.5445,14.5029,14.5278,298400.0
2011-02-23 14:30:00,17.46,17.53,17.46,17.53,340400.0,14.5278,14.5861,14.5278,14.5861,340400.0
2011-02-23 15:00:00,17.53,17.67,17.53,17.65,525200.0,14.5861,14.7026,14.5861,14.6859,525200.0
2011-02-23 15:30:00,17.65,17.65,17.56,17.57,572400.0,14.6859,14.6859,14.6111,14.6194,572400.0
2011-02-24 09:30:00,17.56,17.86,17.51,17.73,426800.0,14.6111,14.8607,14.5694,14.7525,426800.0
2011-02-24 10:00:00,17.73,17.74,17.61,17.64,320000.0,14.7525,14.7608,14.6527,14.6776,320000.0
2011-02-24 10:30:00,17.64,17.65,17.48,17.52,367600.0,14.6776,14.6859,14.5445,14.5778,367600.0
2011-02-24 11:00:00,17.52,17.61,17.52,17.6,193600.0,14.5778,14.6527,14.5778,14.6443,193600.0
2011-02-24 11:30:00,17.6,17.62,17.48,17.57,121600.0,14.6443,14.661,14.5445,14.6194,121600.0
2011-02-24 12:00:00,17.57,17.59,17.46,17.46,158400.0,14.6194,14.636,14.5278,14.5278,158400.0
2011-02-24 12:30:00,17.47,17.53,17.43,17.51,214400.0,14.5362,14.5861,14.5029,14.5694,214400.0
2011-02-24 13:00:00,17.52,17.58,17.51,17.53,125600.0,14.5778,14.6277,14.5694,14.5861,125600.0
2011-02-24 13:30:00,17.52,17.56,17.48,17.5,156000.0,14.5778,14.6111,14.5445,14.5611,156000.0
2011-02-24 14:00:00,17.5,17.65,17.49,17.62,171200.0,14.5611,14.6859,14.5528,14.661,171200.0
2011-02-24 14:30:00,17.63,17.68,17.6,17.66,224800.0,14.6693,14.7109,14.6443,14.6943,224800.0
2011-02-24 15:00:00,17.65,17.74,17.64,17.73,247200.0,14.6859,14.7608,14.6776,14.7525,247200.0
2011-02-24 15:30:00,17.73,17.78,17.72,17.72,535200.0,14.7525,14.7941,14.7442,14.7442,535200.0
2011-02-25 09:30:00,17.79,18.05,17.79,17.99,593200.0,14.8024,15.0188,14.8024,14.9688,593200.0
2011-02-25 10:00:00,18.0,18.04,17.91,17.95,500000.0,14.9772,15.0104,14.9023,14.9356,500000.0
2011-02-25 10:30:00,17.96,18.02,17.92,17.95,426400.0,14.9439,14.9938,14.9106,14.9356,426400.0
2011-02-25 11:00:00,17.96,17.96,17.83,17.86,205200.0,14.9439,14.9439,14.8357,14.8607,205200.0
2011-02-25 11:30:00,17.86,17.9,17.75,17.82,293600.0,14.8607,14.894,14.7691,14.8274,293600.0
2011-02-25 12:00:00,17.83,17.95,17.82,17.93,112400.0,14.8357,14.9356,14.8274,14.9189,112400.0
2011-02-25 12:30:00,17.92,17.98,17.9,17.97,60400.0,14.9106,14.9605,14.894,14.9522,60400.0
2011-02-25 13:00:00,17.97,18.02,17.95,18.02,209600.0,14.9522,14.9938,14.9356,14.9938,209600.0
2011-02-25 13:30:00,18.02,18.04,17.98,17.98,177600.0,14.9938,15.0104,14.9605,14.9605,177600.0
2011-02-25 14:00:00,17.99,18.0,17.94,17.95,156400.0,14.9688,14.9772,14.9272,14.9356,156400.0
2011-02-25 14:30:00,17.95,17.96,17.92,17.95,179600.0,14.9356,14.9439,14.9106,14.9356,179600.0
2011-02-25 15:00:00,17.94,17.97,17.91,17.92,164400.0,14.9272,14.9522,14.9023,14.9106,164400.0
2011-02-25 15:30:00,17.92,17.93,17.9,17.92,298800.0,14.9106,14.9189,14.894,14.9106,298800.0
2011-02-28 09:30:00,17.92,18.04,17.92,17.97,183200.0,14.9106,15.0104,14.9106,14.9522,183200.0
2011-02-28 10:00:00,17.98,18.04,17.98,18.0,113600.0,14.9605,15.0104,14.9605,14.9772,113600.0
2011-02-28 10:30:00,18.0,18.01,17.96,18.0,261600.0,14.9772,14.9855,14.9439,14.9772,261600.0
2011-02-28 11:00:00,17.99,18.01,17.9,17.91,126000.0,14.9688,14.9855,14.894,14.9023,126000.0
2011-02-28 11:30:00,17.91,17.91,17.84,17.89,124400.0,14.9023,14.9023,14.844,14.8856,124400.0
2011-02-28 12:00:00,17.9,17.91,17.88,17.89,87200.0,14.894,14.9023,14.8773,14.8856,87200.0
2011-02-28 12:30:00,17.89,17.89,17.8,17.81,88400.0,14.8856,14.8856,14.8107,14.8191,88400.0
2011-02-28 13:00:00,17.8,17.82,17.76,17.79,106800.0,14.8107,14.8274,14.7775,14.8024,106800.0
2011-02-28 13:30:00,17.79,17.85,17.79,17.84,188000.0,14.8024,14.8524,14.8024,14.844,188000.0
2011-02-28 14:00:00,17.83,17.88,17.82,17.88,84800.0,14.8357,14.8773,14.8274,14.8773,84800.0
2011-02-28 14:30:00,17.88,17.9,17.84,17.9,93600.0,14.8773,14.894,14.844,14.894,93600.0
2011-02-28 15:00:00,17.89,17.91,17.86,17.91,132000.0,14.8856,14.9023,14.8607,14.9023,132000.0
2011-02-28 15:30:00,17.91,18.02,17.91,17.97,838400.0,14.9023,14.9938,14.9023,14.9522,838400.0
2011-03-01 09:30:00,18.13,18.2,18.05,18.1,642000.0,15.0853,15.1436,15.0188,15.0604,642000.0
2011-03-01 10:00:00,18.1,18.11,17.95,17.97,386400.0,15.0604,15.0687,14.9356,14.9522,386400.0
2011-03-01 10:30:00,17.96,18.05,17.92,18.02,170800.0,14.9439,15.0188,14.9106,14.9938,170800.0
2011-03-01 11:00:00,18.03,18.1,18.0,18.0,184400.0,15.0021,15.0604,14.9772,14.9772,184400.0
2011-03-01 11:30:00,17.99,18.02,17.84,17.85,256400.0,14.9688,14.9938,14.844,14.8524,256400.0
2011-03-01 12:00:00,17.85,17.87,17.8,17.81,175200.0,14.8524,14.869,14.8107,14.8191,175200.0
2011-03-01 12:30:00,17.81,17.86,17.81,17.85,182000.0,14.8191,14.8607,14.8191,14.8524,182000.0
2011-03-01 13:00:00,17.84,17.87,17.8,17.82,168400.0,14.844,14.869,14.8107,14.8274,168400.0
2011-03-01 13:30:00,17.83,17.9,17.82,17.89,180400.0,14.8357,14.894,14.8274,14.8856,180400.0
2011-03-01 14:00:00,17.89,17.89,17.79,17.79,246800.0,14.8856,14.8856,14.8024,14.8024,246800.0
2011-03-01 14:30:00,17.79,17.88,17.78,17.82,318400.0,14.8024,14.8773,14.7941,14.8274,318400.0
2011-03-01 15:00:00,17.82,17.89,17.77,17.87,350400.0,14.8274,14.8856,14.7858,14.869,350400.0
2011-03-01 15:30:00,17.86,17.9,17.82,17.88,994400.0,14.8607,14.894,14.8274,14.8773,994400.0
2011-03-02 09:30:00,17.82,17.84,17.7,17.81,717600.0,14.8274,14.844,14.7275,14.8191,717600.0
2011-03-02 10:00:00,17.81,17.94,17.8,17.89,364000.0,14.8191,14.9272,14.8107,14.8856,364000.0
2011-03-02 10:30:00,17.89,18.06,17.86,18.05,275200.0,14.8856,15.0271,14.8607,15.0188,275200.0
2011-03-02 11:00:00,18.05,18.08,17.99,17.99,322800.0,15.0188,15.0437,14.9688,14.9688,322800.0
2011-03-02 11:30:00,17.98,18.0,17.86,17.86,234400.0,14.9605,14.9772,14.8607,14.8607,234400.0
2011-03-02 12:00:00,17.86,17.9,17.85,17.9,194800.0,14.8607,14.894,14.8524,14.894,194800.0
2011-03-02 12:30:00,17.9,18.01,17.89,17.95,272800.0,14.894,14.9855,14.8856,14.9356,272800.0
2011-03-02 13:00:00,17.94,17.97,17.91,17.92,198400.0,14.9272,14.9522,14.9023,14.9106,198400.0
2011-03-02 13:30:00,17.92,17.93,17.83,17.88,161600.0,14.9106,14.9189,14.8357,14.8773,161600.0
2011-03-02 14:00:00,17.88,17.97,17.86,17.94,354000.0,14.8773,14.9522,14.8607,14.9272,354000.0
2011-03-02 14:30:00,17.94,18.06,17.93,18.05,233600.0,14.9272,15.0271,14.9189,15.0188,233600.0
2011-03-02 15:00:00,18.04,18.07,18.03,18.03,364800.0,15.0104,15.0354,15.0021,15.0021,364800.0
2011-03-02 15:30:00,18.03,18.04,17.99,18.01,734400.0,15.0021,15.0104,14.9688,14.9855,734400.0
2011-03-03 09:30:00,18.15,18.22,17.82,18.0,1127600.0,15.102,15.1602,14.8274,14.9772,1127600.0
2011-03-03 10:00:00,17.98,18.07,17.85,17.92,569200.0,14.9605,15.0354,14.8524,14.9106,569200.0
2011-03-03 10:30:00,17.92,17.92,17.8,17.85,860000.0,14.9106,14.9106,14.8107,14.8524,860000.0
2011-03-03 11:00:00,17.86,18.03,17.86,18.0,224800.0,14.8607,15.0021,14.8607,14.9772,224800.0
2011-03-03 11:30:00,17.99,18.01,17.96,17.98,218000.0,14.9688,14.9855,14.9439,14.9605,218000.0
2011-03-03 12:00:00,17.98,18.04,17.96,18.02,160800.0,14.9605,15.0104,14.9439,14.9938,160800.0
2011-03-03 12:30:00,18.02,18.09,18.02,18.06,95600.0,14.9938,15.052,14.9938,15.0271,95600.0
2011-03-03 13:00:00,18.06,18.07,18.02,18.04,205600.0,15.0271,15.0354,14.9938,15.0104,205600.0
2011-03-03 13:30:00,18.03,18.04,18.0,18.0,174000.0,15.0021,15.0104,14.9772,14.9772,174000.0
2011-03-03 14:00:00,18.0,18.02,18.0,18.0,212000.0,14.9772,14.9938,14.9772,14.9772,212000.0
2011-03-03 14:30:00,18.0,18.11,18.0,18.11,270800.0,14.9772,15.0687,14.9772,15.0687,270800.0
2011-03-03 15:00:00,18.11,18.13,18.1,18.11,317200.0,15.0687,15.0853,15.0604,15.0687,317200.0
2011-03-03 15:30:00,18.11,18.15,18.08,18.1,787600.0,15.0687,15.102,15.0437,15.0604,787600.0
2011-03-04 09:30:00,18.04,18.11,18.0,18.09,310800.0,15.0104,15.0687,14.9772,15.052,310800.0
2011-03-04 10:00:00,18.1,18.11,18.0,18.02,228000.0,15.0604,15.0687,14.9772,14.9938,228000.0
2011-03-04 10:30:00,18.03,18.09,18.01,18.06,169200.0,15.0021,15.052,14.9855,15.0271,169200.0
2011-03-04 11:00:00,18.06,18.08,18.03,18.04,220800.0,15.0271,15.0437,15.0021,15.0104,220800.0
2011-03-04 11:30:00,18.04,18.08,17.95,17.95,135200.0,15.0104,15.0437,14.9356,14.9356,135200.0
2011-03-04 12:00:00,17.95,17.97,17.84,17.88,173600.0,14.9356,14.9522,14.844,14.8773,173600.0
2011-03-04 12:30:00,17.88,17.88,17.8,17.85,208800.0,14.8773,14.8773,14.8107,14.8524,208800.0
2011-03-04 13:00:00,17.86,17.9,17.85,17.87,75200.0,14.8607,14.894,14.8524,14.869,75200.0
2011-03-04 13:30:00,17.88,17.91,17.84,17.85,83200.0,14.8773,14.9023,14.844,14.8524,83200.0
2011-03-04 14:00:00,17.85,17.88,17.83,17.87,102800.0,14.8524,14.8773,14.8357,14.869,102800.0
2011-03-04 14:30:00,17.86,17.93,17.86,17.93,96800.0,14.8607,14.9189,14.8607,14.9189,96800.0
2011-03-04 15:00:00,17.93,17.96,17.88,17.88,183600.0,14.9189,14.9439,14.8773,14.8773,183600.0
2011-03-04 15:30:00,17.88,17.98,17.87,17.97,418000.0,14.8773,14.9605,14.869,14.9522,418000.0
2011-03-07 09:30:00,18.05,18.1,17.95,18.0,526000.0,15.0188,15.0604,14.9356,14.9772,526000.0
2011-03-07 10:00:00,18.01,18.02,17.93,17.98,318800.0,14.9855,14.9938,14.9189,14.9605,318800.0
2011-03-07 10:30:00,17.98,17.98,17.75,17.78,286400.0,14.9605,14.9605,14.7691,14.7941,286400.0
2011-03-07 11:00:00,17.78,17.79,17.67,17.71,270400.0,14.7941,14.8024,14.7026,14.7359,270400.0
2011-03-07 11:30:00,17.71,17.77,17.64,17.66,315200.0,14.7359,14.7858,14.6776,14.6943,315200.0
2011-03-07 12:00:00,17.67,17.74,17.66,17.66,254800.0,14.7026,14.7608,14.6943,14.6943,254800.0
2011-03-07 12:30:00,17.67,17.71,17.62,17.64,122800.0,14.7026,14.7359,14.661,14.6776,122800.0
2011-03-07 13:00:00,17.63,17.68,17.58,17.64,257600.0,14.6693,14.7109,14.6277,14.6776,257600.0
2011-03-07 13:30:00,17.65,17.71,17.65,17.66,147600.0,14.6859,14.7359,14.6859,14.6943,147600.0
2011-03-07 14:00:00,17.66,17.69,17.59,17.66,280800.0,14.6943,14.7192,14.636,14.6943,280800.0
2011-03-07 14:30:00,17.66,17.71,17.63,17.7,151200.0,14.6943,14.7359,14.6693,14.7275,151200.0
2011-03-07 15:00:00,17.7,17.73,17.68,17.71,191600.0,14.7275,14.7525,14.7109,14.7359,191600.0
2011-03-07 15:30:00,17.71,17.74,17.67,17.69,432000.0,14.7359,14.7608,14.7026,14.7192,432000.0
2011-03-08 09:30:00,17.64,17.78,17.47,17.78,619600.0,14.6776,14.7941,14.5362,14.7941,619600.0
2011-03-08 10:00:00,17.78,17.86,17.72,17.75,351200.0,14.7941,14.8607,14.7442,14.7691,351200.0
2011-03-08 10:30:00,17.76,17.8,17.64,17.74,303600.0,14.7775,14.8107,14.6776,14.7608,303600.0
2011-03-08 11:00:00,17.74,17.77,17.69,17.75,164800.0,14.7608,14.7858,14.7192,14.7691,164800.0
2011-03-08 11:30:00,17.77,17.83,17.76,17.79,200400.0,14.7858,14.8357,14.7775,14.8024,200400.0
2011-03-08 12:00:00,17.79,17.92,17.78,17.91,312000.0,14.8024,14.9106,14.7941,14.9023,312000.0
2011-03-08 12:30:00,17.91,17.93,17.88,17.89,213600.0,14.9023,14.9189,14.8773,14.8856,213600.0
2011-03-08 13:00:00,17.89,17.93,17.88,17.93,136000.0,14.8856,14.9189,14.8773,14.9189,136000.0
2011-03-08 13:30:00,17.93,17.94,17.9,17.9,108000.0,14.9189,14.9272,14.894,14.894,108000.0
2011-03-08 14:00:00,17.91,17.91,17.79,17.79,200400.0,14.9023,14.9023,14.8024,14.8024,200400.0
2011-03-08 14:30:00,17.79,17.87,17.77,17.86,172400.0,14.8024,14.869,14.7858,14.8607,172400.0
2011-03-08 15:00:00,17.86,17.89,17.85,17.87,232000.0,14.8607,14.8856,14.8524,14.869,232000.0
2011-03-08 15:30:00,17.87,17.88,17.83,17.83,504800.0,14.869,14.8773,14.8357,14.8357,504800.0
2011-03-09 09:30:00,17.77,17.79,17.63,17.77,286800.0,14.7858,14.8024,14.6693,14.7858,286800.0
2011-03-09 10:00:00,17.77,17.84,17.71,17.82,277600.0,14.7858,14.844,14.7359,14.8274,277600.0
2011-03-09 10:30:00,17.83,17.84,17.68,17.7,176000.0,14.8357,14.844,14.7109,14.7275,176000.0
2011-03-09 11:00:00,17.7,17.91,17.67,17.86,189600.0,14.7275,14.9023,14.7026,14.8607,189600.0
2011-03-09 11:30:00,17.86,17.97,17.84,17.96,176400.0,14.8607,14.9522,14.844,14.9439,176400.0
2011-03-09 12:00:00,17.96,17.98,17.87,17.88,96400.0,14.9439,14.9605,14.869,14.8773,96400.0
2011-03-09 12:30:00,17.88,17.9,17.85,17.86,92000.0,14.8773,14.894,14.8524,14.8607,92000.0
2011-03-09 13:00:00,17.85,17.92,17.83,17.88,106800.0,14.8524,14.9106,14.8357,14.8773,106800.0
2011-03-09 13:30:00,17.89,17.89,17.81,17.84,84800.0,14.8856,14.8856,14.8191,14.844,84800.0
2011-03-09 14:00:00,17.84,17.94,17.84,17.93,120000.0,14.844,14.9272,14.844,14.9189,120000.0
2011-03-09 14:30:00,17.93,17.93,17.89,17.92,190400.0,14.9189,14.9189,14.8856,14.9106,190400.0
2011-03-09 15:00:00,17.92,17.92,17.82,17.82,152800.0,14.9106,14.9106,14.8274,14.8274,152800.0
2011-03-09 15:30:00,17.82,17.86,17.82,17.83,235200.0,14.8274,14.8607,14.8274,14.8357,235200.0
2011-03-10 09:30:00,17.62,17.72,17.56,17.6,470000.0,14.661,14.7442,14.6111,14.6443,470000.0
2011-03-10 10:00:00,17.6,17.63,17.56,17.57,391200.0,14.6443,14.6693,14.6111,14.6194,391200.0
2011-03-10 10:30:00,17.58,17.62,17.53,17.57,514400.0,14.6277,14.661,14.5861,14.6194,514400.0
2011-03-10 11:00:00,17.57,17.63,17.54,17.6,213600.0,14.6194,14.6693,14.5944,14.6443,213600.0
2011-03-10 11:30:00,17.6,17.68,17.6,17.66,94000.0,14.6443,14.7109,14.6443,14.6943,94000.0
2011-03-10 12:00:00,17.66,17.67,17.58,17.6,153600.0,14.6943,14.7026,14.6277,14.6443,153600.0
2011-03-10 12:30:00,17.59,17.67,17.59,17.65,186800.0,14.636,14.7026,14.636,14.6859,186800.0
2011-03-10 13:00:00,17.65,17.71,17.62,17.63,378400.0,14.6859,14.7359,14.661,14.6693,378400.0
2011-03-10 13:30:00,17.62,17.63,17.56,17.6,302000.0,14.661,14.6693,14.6111,14.6443,302000.0
2011-03-10 14:00:00,17.6,17.67,17.6,17.65,160400.0,14.6443,14.7026,14.6443,14.6859,160400.0
2011-03-10 14:30:00,17.65,17.7,17.64,17.68,166800.0,14.6859,14.7275,14.6776,14.7109,166800.0
2011-03-10 15:00:00,17.68,17.7,17.59,17.61,172000.0,14.7109,14.7275,14.636,14.6527,172000.0
2011-03-10 15:30:00,17.61,17.69,17.6,17.64,419200.0,14.6527,14.7192,14.6443,14.6776,419200.0
2011-03-11 09:30:00,17.58,17.65,17.43,17.58,520800.0,14.6277,14.6859,14.5029,14.6277,520800.0
2011-03-11 10:00:00,17.58,17.74,17.5,17.67,252000.0,14.6277,14.7608,14.5611,14.7026,252000.0
2011-03-11 10:30:00,17.68,17.7,17.6,17.65,182000.0,14.7109,14.7275,14.6443,14.6859,182000.0
2011-03-11 11:00:00,17.66,17.67,17.59,17.61,127600.0,14.6943,14.7026,14.636,14.6527,127600.0
2011-03-11 11:30:00,17.61,17.69,17.6,17.68,78800.0,14.6527,14.7192,14.6443,14.7109,78800.0
2011-03-11 12:00:00,17.69,17.75,17.68,17.75,114000.0,14.7192,14.7691,14.7109,14.7691,114000.0
2011-03-11 12:30:00,17.75,17.78,17.73,17.78,108800.0,14.7691,14.7941,14.7525,14.7941,108800.0
2011-03-11 13:00:00,17.78,17.8,17.72,17.76,251200.0,14.7941,14.8107,14.7442,14.7775,251200.0
2011-03-11 13:30:00,17.76,17.78,17.74,17.75,78400.0,14.7775,14.7941,14.7608,14.7691,78400.0
2011-03-11 14:00:00,17.76,17.85,17.75,17.83,184400.0,14.7775,14.8524,14.7691,14.8357,184400.0
2011-03-11 14:30:00,17.84,17.89,17.84,17.89,411200.0,14.844,14.8856,14.844,14.8856,411200.0
2011-03-11 15:00:00,17.89,17.98,17.89,17.97,320400.0,14.8856,14.9605,14.8856,14.9522,320400.0
2011-03-11 15:30:00,17.97,17.99,17.92,17.93,571200.0,14.9522,14.9688,14.9106,14.9189,571200.0
2011-03-14 09:30:00,17.82,17.96,17.75,17.9,326000.0,14.8274,14.9439,14.7691,14.894,326000.0
2011-03-14 10:00:00,17.9,17.93,17.81,17.81,246800.0,14.894,14.9189,14.8191,14.8191,246800.0
2011-03-14 10:30:00,17.79,17.8,17.68,17.7,193200.0,14.8024,14.8107,14.7109,14.7275,193200.0
2011-03-14 11:00:00,17.68,17.72,17.61,17.65,191600.0,14.7109,14.7442,14.6527,14.6859,191600.0
2011-03-14 11:30:00,17.64,17.65,17.57,17.58,362000.0,14.6776,14.6859,14.6194,14.6277,362000.0
2011-03-14 12:00:00,17.58,17.6,17.5,17.5,209200.0,14.6277,14.6443,14.5611,14.5611,209200.0
2011-03-14 12:30:00,17.5,17.54,17.45,17.51,365600.0,14.5611,14.5944,14.5195,14.5694,365600.0
2011-03-14 13:00:00,17.51,17.6,17.5,17.51,386000.0,14.5694,14.6443,14.5611,14.5694,386000.0
2011-03-14 13:30:00,17.51,17.53,17.47,17.49,417200.0,14.5694,14.5861,14.5362,14.5528,417200.0
2011-03-14 14:00:00,17.49,17.58,17.48,17.56,239200.0,14.5528,14.6277,14.5445,14.6111,239200.0
2011-03-14 14:30:00,17.55,17.57,17.53,17.54,162800.0,14.6027,14.6194,14.5861,14.5944,162800.0
2011-03-14 15:00:00,17.54,17.6,17.54,17.58,265600.0,14.5944,14.6443,14.5944,14.6277,265600.0
2011-03-14 15:30:00,17.57,17.65,17.55,17.62,486400.0,14.6194,14.6859,14.6027,14.661,486400.0
2011-03-15 09:30:00,17.3,17.53,17.28,17.39,460000.0,14.3947,14.5861,14.3781,14.4696,460000.0
2011-03-15 10:00:00,17.4,17.49,17.33,17.49,386800.0,14.4779,14.5528,14.4197,14.5528,386800.0
2011-03-15 10:30:00,17.5,17.58,17.48,17.56,161600.0,14.5611,14.6277,14.5445,14.6111,161600.0
2011-03-15 11:00:00,17.55,17.58,17.49,17.57,120400.0,14.6027,14.6277,14.5528,14.6194,120400.0
2011-03-15 11:30:00,17.57,17.58,17.47,17.54,131600.0,14.6194,14.6277,14.5362,14.5944,131600.0
2011-03-15 12:00:00,17.54,17.56,17.45,17.48,121600.0,14.5944,14.6111,14.5195,14.5445,121600.0
2011-03-15 12:30:00,17.48,17.48,17.36,17.43,154000.0,14.5445,14.5445,14.4446,14.5029,154000.0
2011-03-15 13:00:00,17.42,17.43,17.37,17.41,119600.0,14.4946,14.5029,14.453,14.4862,119600.0
2011-03-15 13:30:00,17.4,17.45,17.4,17.45,91600.0,14.4779,14.5195,14.4779,14.5195,91600.0
2011-03-15 14:00:00,17.45,17.46,17.38,17.42,390400.0,14.5195,14.5278,14.4613,14.4946,390400.0
2011-03-15 14:30:00,17.42,17.47,17.4,17.41,266800.0,14.4946,14.5362,14.4779,14.4862,266800.0
2011-03-15 15:00:00,17.41,17.49,17.41,17.49,441200.0,14.4862,14.5528,14.4862,14.5528,441200.0
2011-03-15 15:30:00,17.49,17.58,17.46,17.46,468400.0,14.5528,14.6277,14.5278,14.5278,468400.0
2011-03-16 09:30:00,17.33,17.5,17.29,17.39,323600.0,14.4197,14.5611,14.3864,14.4696,323600.0
2011-03-16 10:00:00,17.39,17.46,17.34,17.43,259200.0,14.4696,14.5278,14.428,14.5029,259200.0
2011-03-16 10:30:00,17.45,17.46,17.35,17.35,233200.0,14.5195,14.5278,14.4363,14.4363,233200.0
2011-03-16 11:00:00,17.35,17.36,17.24,17.34,339600.0,14.4363,14.4446,14.3448,14.428,339600.0
2011-03-16 11:30:00,17.35,17.41,17.27,17.27,562800.0,14.4363,14.4862,14.3698,14.3698,562800.0
2011-03-16 12:00:00,17.27,17.28,17.19,17.25,523200.0,14.3698,14.3781,14.3032,14.3531,523200.0
2011-03-16 12:30:00,17.25,17.29,17.22,17.29,375200.0,14.3531,14.3864,14.3281,14.3864,375200.0
2011-03-16 13:00:00,17.28,17.31,17.24,17.26,375200.0,14.3781,14.403,14.3448,14.3614,375200.0
2011-03-16 13:30:00,17.26,17.31,17.24,17.26,209200.0,14.3614,14.403,14.3448,14.3614,209200.0
2011-03-16 14:00:00,17.26,17.28,17.18,17.19,316400.0,14.3614,14.3781,14.2949,14.3032,316400.0
2011-03-16 14:30:00,17.2,17.29,17.17,17.28,428400.0,14.3115,14.3864,14.2865,14.3781,428400.0
2011-03-16 15:00:00,17.27,17.35,17.26,17.3,338400.0,14.3698,14.4363,14.3614,14.3947,338400.0
2011-03-16 15:30:00,17.3,17.36,17.27,17.29,1204400.0,14.3947,14.4446,14.3698,14.3864,1204400.0
2011-03-17 09:30:00,17.4,17.64,17.13,17.37,1167200.0,14.4779,14.6776,14.2533,14.453,1167200.0
2011-03-17 10:00:00,17.37,17.44,17.27,17.41,366800.0,14.453,14.5112,14.3698,14.4862,366800.0
2011-03-17 10:30:00,17.43,17.43,17.28,17.38,206400.0,14.5029,14.5029,14.3781,14.4613,206400.0
2011-03-17 11:00:00,17.39,17.5,17.38,17.45,385600.0,14.4696,14.5611,14.4613,14.5195,385600.0
2011-03-17 11:30:00,17.44,17.52,17.41,17.42,384800.0,14.5112,14.5778,14.4862,14.4946,384800.0
2011-03-17 12:00:00,17.4,17.48,17.38,17.44,251200.0,14.4779,14.5445,14.4613,14.5112,251200.0
2011-03-17 12:30:00,17.45,17.46,17.4,17.43,156400.0,14.5195,14.5278,14.4779,14.5029,156400.0
2011-03-17 13:00:00,17.43,17.48,17.4,17.42,212000.0,14.5029,14.5445,14.4779,14.4946,212000.0
2011-03-17 13:30:00,17.42,17.46,17.37,17.41,266400.0,14.4946,14.5278,14.453,14.4862,266400.0
2011-03-17 14:00:00,17.4,17.41,17.31,17.39,287600.0,14.4779,14.4862,14.403,14.4696,287600.0
2011-03-17 14:30:00,17.39,17.48,17.39,17.44,246400.0,14.4696,14.5445,14.4696,14.5112,246400.0
2011-03-17 15:00:00,17.44,17.49,17.42,17.42,714400.0,14.5112,14.5528,14.4946,14.4946,714400.0
2011-03-17 15:30:00,17.42,17.51,17.41,17.45,1250000.0,14.4946,14.5694,14.4862,14.5195,1250000.0
2011-03-18 09:30:00,17.55,17.61,17.29,17.32,1538000.0,14.6027,14.6527,14.3864,14.4114,1538000.0
2011-03-18 10:00:00,17.32,17.35,17.25,17.28,363200.0,14.4114,14.4363,14.3531,14.3781,363200.0
2011-03-18 10:30:00,17.27,17.38,17.25,17.31,336000.0,14.3698,14.4613,14.3531,14.403,336000.0
2011-03-18 11:00:00,17.31,17.37,17.31,17.32,239600.0,14.403,14.453,14.403,14.4114,239600.0
2011-03-18 11:30:00,17.32,17.34,17.23,17.23,250400.0,14.4114,14.428,14.3365,14.3365,250400.0
2011-03-18 12:00:00,17.23,17.33,17.22,17.31,191200.0,14.3365,14.4197,14.3281,14.403,191200.0
2011-03-18 12:30:00,17.32,17.32,17.28,17.29,138400.0,14.4114,14.4114,14.3781,14.3864,138400.0
2011-03-18 13:00:00,17.3,17.35,17.29,17.34,266400.0,14.3947,14.4363,14.3864,14.428,266400.0
2011-03-18 13:30:00,17.35,17.4,17.33,17.36,144800.0,14.4363,14.4779,14.4197,14.4446,144800.0
2011-03-18 14:00:00,17.36,17.36,17.28,17.32,161600.0,14.4446,14.4446,14.3781,14.4114,161600.0
2011-03-18 14:30:00,17.32,17.34,17.26,17.29,228000.0,14.4114,14.428,14.3614,14.3864,228000.0
2011-03-18 15:00:00,17.28,17.33,17.27,17.28,463600.0,14.3781,14.4197,14.3698,14.3781,463600.0
2011-03-18 15:30:00,17.28,17.41,17.27,17.35,1804000.0,14.3781,14.4862,14.3698,14.4363,1804000.0
2011-03-21 09:30:00,17.51,17.51,17.18,17.19,618800.0,14.5694,14.5694,14.2949,14.3032,618800.0
2011-03-21 10:00:00,17.18,17.26,17.14,17.21,515200.0,14.2949,14.3614,14.2616,14.3198,515200.0
2011-03-21 10:30:00,17.21,17.24,17.07,17.17,1042400.0,14.3198,14.3448,14.2033,14.2865,1042400.0
2011-03-21 11:00:00,17.17,17.29,17.15,17.18,600800.0,14.2865,14.3864,14.2699,14.2949,600800.0
2011-03-21 11:30:00,17.19,17.28,17.18,17.27,176000.0,14.3032,14.3781,14.2949,14.3698,176000.0
2011-03-21 12:00:00,17.27,17.29,17.2,17.23,288800.0,14.3698,14.3864,14.3115,14.3365,288800.0
2011-03-21 12:30:00,17.23,17.28,17.23,17.23,154000.0,14.3365,14.3781,14.3365,14.3365,154000.0
2011-03-21 13:00:00,17.23,17.24,17.19,17.2,209200.0,14.3365,14.3448,14.3032,14.3115,209200.0
2011-03-21 13:30:00,17.2,17.23,17.19,17.23,204400.0,14.3115,14.3365,14.3032,14.3365,204400.0
2011-03-21 14:00:00,17.23,17.27,17.23,17.25,249600.0,14.3365,14.3698,14.3365,14.3531,249600.0
2011-03-21 14:30:00,17.25,17.3,17.24,17.24,462000.0,14.3531,14.3947,14.3448,14.3448,462000.0
2011-03-21 15:00:00,17.24,17.25,17.18,17.19,677200.0,14.3448,14.3531,14.2949,14.3032,677200.0
2011-03-21 15:30:00,17.19,17.2,17.1,17.14,1980000.0,14.3032,14.3115,14.2283,14.2616,1980000.0
2011-03-22 09:30:00,17.15,17.23,17.02,17.11,689200.0,14.2699,14.3365,14.1617,14.2366,689200.0
2011-03-22 10:00:00,17.11,17.16,17.08,17.13,377200.0,14.2366,14.2782,14.2117,14.2533,377200.0
2011-03-22 10:30:00,17.13,17.16,17.07,17.09,270800.0,14.2533,14.2782,14.2033,14.22,270800.0
2011-03-22 11:00:00,17.09,17.11,17.06,17.1,274800.0,14.22,14.2366,14.195,14.2283,274800.0
2011-03-22 11:30:00,17.11,17.12,17.01,17.03,238000.0,14.2366,14.2449,14.1534,14.1701,238000.0
2011-03-22 12:00:00,17.03,17.1,17.02,17.1,269600.0,14.1701,14.2283,14.1617,14.2283,269600.0
2011-03-22 12:30:00,17.1,17.12,17.09,17.1,158800.0,14.2283,14.2449,14.22,14.2283,158800.0
2011-03-22 13:00:00,17.09,17.1,17.04,17.06,106400.0,14.22,14.2283,14.1784,14.195,106400.0
2011-03-22 13:30:00,17.05,17.14,17.05,17.14,199200.0,14.1867,14.2616,14.1867,14.2616,199200.0
2011-03-22 14:00:00,17.14,17.14,17.05,17.07,202800.0,14.2616,14.2616,14.1867,14.2033,202800.0
2011-03-22 14:30:00,17.07,17.11,17.06,17.07,407200.0,14.2033,14.2366,14.195,14.2033,407200.0
2011-03-22 15:00:00,17.08,17.08,17.03,17.03,330800.0,14.2117,14.2117,14.1701,14.1701,330800.0
2011-03-22 15:30:00,17.03,17.05,16.99,17.0,701600.0,14.1701,14.1867,14.1368,14.1451,701600.0
2011-03-23 09:30:00,16.93,17.09,16.86,17.0,411200.0,14.0869,14.22,14.0286,14.1451,411200.0
2011-03-23 10:00:00,17.0,17.06,16.9,17.06,312400.0,14.1451,14.195,14.0619,14.195,312400.0
2011-03-23 10:30:00,17.06,17.08,16.99,17.01,412800.0,14.195,14.2117,14.1368,14.1534,412800.0
2011-03-23 11:00:00,17.01,17.14,17.0,17.13,257200.0,14.1534,14.2616,14.1451,14.2533,257200.0
2011-03-23 11:30:00,17.14,17.2,17.12,17.16,227600.0,14.2616,14.3115,14.2449,14.2782,227600.0
2011-03-23 12:00:00,17.17,17.25,17.15,17.23,166800.0,14.2865,14.3531,14.2699,14.3365,166800.0
2011-03-23 12:30:00,17.23,17.26,17.18,17.21,105600.0,14.3365,14.3614,14.2949,14.3198,105600.0
2011-03-23 13:00:00,17.21,17.21,17.18,17.19,104800.0,14.3198,14.3198,14.2949,14.3032,104800.0
2011-03-23 13:30:00,17.2,17.25,17.2,17.24,145600.0,14.3115,14.3531,14.3115,14.3448,145600.0
2011-03-23 14:00:00,17.25,17.25,17.21,17.23,223200.0,14.3531,14.3531,14.3198,14.3365,223200.0
2011-03-23 14:30:00,17.23,17.29,17.22,17.27,206800.0,14.3365,14.3864,14.3281,14.3698,206800.0
2011-03-23 15:00:00,17.28,17.29,17.27,17.29,218400.0,14.3781,14.3864,14.3698,14.3864,218400.0
2011-03-23 15:30:00,17.29,17.3,17.23,17.23,760400.0,14.3864,14.3947,14.3365,14.3365,760400.0
2011-03-24 09:30:00,17.33,17.33,17.18,17.31,916400.0,14.4197,14.4197,14.2949,14.403,916400.0
2011-03-24 10:00:00,17.31,17.33,17.23,17.31,376000.0,14.403,14.4197,14.3365,14.403,376000.0
2011-03-24 10:30:00,17.31,17.37,17.29,17.37,338000.0,14.403,14.453,14.3864,14.453,338000.0
2011-03-24 11:00:00,17.36,17.41,17.34,17.39,305200.0,14.4446,14.4862,14.428,14.4696,305200.0
2011-03-24 11:30:00,17.38,17.43,17.37,17.43,316400.0,14.4613,14.5029,14.453,14.5029,316400.0
2011-03-24 12:00:00,17.43,17.47,17.42,17.43,372000.0,14.5029,14.5362,14.4946,14.5029,372000.0
2011-03-24 12:30:00,17.43,17.45,17.41,17.43,163600.0,14.5029,14.5195,14.4862,14.5029,163600.0
2011-03-24 13:00:00,17.43,17.43,17.39,17.41,562400.0,14.5029,14.5029,14.4696,14.4862,562400.0
2011-03-24 13:30:00,17.41,17.43,17.4,17.43,282000.0,14.4862,14.5029,14.4779,14.5029,282000.0
2011-03-24 14:00:00,17.43,17.45,17.43,17.44,271600.0,14.5029,14.5195,14.5029,14.5112,271600.0
2011-03-24 14:30:00,17.44,17.47,17.43,17.45,230000.0,14.5112,14.5362,14.5029,14.5195,230000.0
2011-03-24 15:00:00,17.45,17.53,17.45,17.52,305600.0,14.5195,14.5861,14.5195,14.5778,305600.0
2011-03-24 15:30:00,17.53,17.53,17.42,17.42,710800.0,14.5861,14.5861,14.4946,14.4946,710800.0
2011-03-25 09:30:00,17.5,17.5,17.37,17.47,252400.0,14.5611,14.5611,14.453,14.5362,252400.0
2011-03-25 10:00:00,17.47,17.6,17.47,17.6,192800.0,14.5362,14.6443,14.5362,14.6443,192800.0
2011-03-25 10:30:00,17.59,17.72,17.59,17.69,230000.0,14.636,14.7442,14.636,14.7192,230000.0
2011-03-25 11:00:00,17.7,17.73,17.66,17.67,250800.0,14.7275,14.7525,14.6943,14.7026,250800.0
2011-03-25 11:30:00,17.69,17.74,17.68,17.73,194000.0,14.7192,14.7608,14.7109,14.7525,194000.0
2011-03-25 12:00:00,17.73,17.74,17.72,17.73,131200.0,14.7525,14.7608,14.7442,14.7525,131200.0
2011-03-25 12:30:00,17.73,17.75,17.72,17.73,204400.0,14.7525,14.7691,14.7442,14.7525,204400.0
2011-03-25 13:00:00,17.73,17.74,17.66,17.72,307600.0,14.7525,14.7608,14.6943,14.7442,307600.0
2011-03-25 13:30:00,17.72,17.72,17.65,17.66,130800.0,14.7442,14.7442,14.6859,14.6943,130800.0
2011-03-25 14:00:00,17.66,17.67,17.6,17.6,136800.0,14.6943,14.7026,14.6443,14.6443,136800.0
2011-03-25 14:30:00,17.6,17.6,17.57,17.57,239200.0,14.6443,14.6443,14.6194,14.6194,239200.0
2011-03-25 15:00:00,17.58,17.61,17.56,17.58,304000.0,14.6277,14.6527,14.6111,14.6277,304000.0
2011-03-25 15:30:00,17.58,17.61,17.56,17.56,470000.0,14.6277,14.6527,14.6111,14.6111,470000.0
2011-03-28 09:30:00,17.56,17.78,17.56,17.74,502000.0,14.6111,14.7941,14.6111,14.7608,502000.0
2011-03-28 10:00:00,17.74,17.79,17.68,17.75,409200.0,14.7608,14.8024,14.7109,14.7691,409200.0
2011-03-28 10:30:00,17.75,17.77,17.65,17.69,422800.0,14.7691,14.7858,14.6859,14.7192,422800.0
2011-03-28 11:00:00,17.68,17.7,17.61,17.65,567200.0,14.7109,14.7275,14.6527,14.6859,567200.0
2011-03-28 11:30:00,17.65,17.65,17.54,17.63,267600.0,14.6859,14.6859,14.5944,14.6693,267600.0
2011-03-28 12:00:00,17.63,17.64,17.55,17.56,158400.0,14.6693,14.6776,14.6027,14.6111,158400.0
2011-03-28 12:30:00,17.56,17.59,17.56,17.58,69200.0,14.6111,14.636,14.6111,14.6277,69200.0
2011-03-28 13:00:00,17.58,17.59,17.57,17.57,298400.0,14.6277,14.636,14.6194,14.6194,298400.0
2011-03-28 13:30:00,17.57,17.57,17.51,17.53,395600.0,14.6194,14.6194,14.5694,14.5861,395600.0
2011-03-28 14:00:00,17.52,17.57,17.51,17.56,115200.0,14.5778,14.6194,14.5694,14.6111,115200.0
2011-03-28 14:30:00,17.56,17.65,17.56,17.61,376800.0,14.6111,14.6859,14.6111,14.6527,376800.0
2011-03-28 15:00:00,17.61,17.65,17.61,17.61,238000.0,14.6527,14.6859,14.6527,14.6527,238000.0
2011-03-28 15:30:00,17.61,17.62,17.52,17.52,737200.0,14.6527,14.661,14.5778,14.5778,737200.0
2011-03-29 09:30:00,17.48,17.58,17.45,17.47,604400.0,14.5445,14.6277,14.5195,14.5362,604400.0
2011-03-29 10:00:00,17.46,17.52,17.44,17.5,343600.0,14.5278,14.5778,14.5112,14.5611,343600.0
2011-03-29 10:30:00,17.5,17.5,17.44,17.47,171200.0,14.5611,14.5611,14.5112,14.5362,171200.0
2011-03-29 11:00:00,17.47,17.56,17.46,17.54,150800.0,14.5362,14.6111,14.5278,14.5944,150800.0
2011-03-29 11:30:00,17.53,17.55,17.48,17.53,220400.0,14.5861,14.6027,14.5445,14.5861,220400.0
2011-03-29 12:00:00,17.53,17.58,17.5,17.5,146000.0,14.5861,14.6277,14.5611,14.5611,146000.0
2011-03-29 12:30:00,17.5,17.52,17.5,17.5,109200.0,14.5611,14.5778,14.5611,14.5611,109200.0
2011-03-29 13:00:00,17.5,17.51,17.47,17.48,128800.0,14.5611,14.5694,14.5362,14.5445,128800.0
2011-03-29 13:30:00,17.48,17.5,17.47,17.49,94800.0,14.5445,14.5611,14.5362,14.5528,94800.0
2011-03-29 14:00:00,17.49,17.51,17.42,17.42,244400.0,14.5528,14.5694,14.4946,14.4946,244400.0
2011-03-29 14:30:00,17.43,17.47,17.42,17.47,247600.0,14.5029,14.5362,14.4946,14.5362,247600.0
2011-03-29 15:00:00,17.47,17.52,17.47,17.52,383200.0,14.5362,14.5778,14.5362,14.5778,383200.0
2011-03-29 15:30:00,17.52,17.55,17.5,17.55,447200.0,14.5778,14.6027,14.5611,14.6027,447200.0
2011-03-30 09:30:00,17.67,17.68,17.58,17.62,277200.0,14.7026,14.7109,14.6277,14.661,277200.0
2011-03-30 10:00:00,17.63,17.69,17.6,17.67,426800.0,14.6693,14.7192,14.6443,14.7026,426800.0
2011-03-30 10:30:00,17.67,17.93,17.67,17.89,546400.0,14.7026,14.9189,14.7026,14.8856,546400.0
2011-03-30 11:00:00,17.89,17.9,17.73,17.74,165200.0,14.8856,14.894,14.7525,14.7608,165200.0
2011-03-30 11:30:00,17.74,17.81,17.74,17.76,142800.0,14.7608,14.8191,14.7608,14.7775,142800.0
2011-03-30 12:00:00,17.76,17.82,17.75,17.81,105200.0,14.7775,14.8274,14.7691,14.8191,105200.0
2011-03-30 12:30:00,17.8,17.81,17.78,17.79,109200.0,14.8107,14.8191,14.7941,14.8024,109200.0
2011-03-30 13:00:00,17.79,17.85,17.79,17.81,89600.0,14.8024,14.8524,14.8024,14.8191,89600.0
2011-03-30 13:30:00,17.81,17.82,17.77,17.77,72800.0,14.8191,14.8274,14.7858,14.7858,72800.0
2011-03-30 14:00:00,17.77,17.86,17.77,17.86,370400.0,14.7858,14.8607,14.7858,14.8607,370400.0
2011-03-30 14:30:00,17.86,17.88,17.82,17.84,224400.0,14.8607,14.8773,14.8274,14.844,224400.0
2011-03-30 15:00:00,17.84,17.91,17.84,17.91,325600.0,14.844,14.9023,14.844,14.9023,325600.0
2011-03-30 15:30:00,17.91,17.93,17.89,17.93,528400.0,14.9023,14.9189,14.8856,14.9189,528400.0
2011-03-31 09:30:00,17.89,17.98,17.71,17.72,472400.0,14.8856,14.9605,14.7359,14.7442,472400.0
2011-03-31 10:00:00,17.72,17.75,17.61,17.73,406000.0,14.7442,14.7691,14.6527,14.7525,406000.0
2011-03-31 10:30:00,17.73,17.85,17.73,17.83,538000.0,14.7525,14.8524,14.7525,14.8357,538000.0
2011-03-31 11:00:00,17.82,17.86,17.82,17.84,206000.0,14.8274,14.8607,14.8274,14.844,206000.0
2011-03-31 11:30:00,17.83,17.84,17.79,17.81,284800.0,14.8357,14.844,14.8024,14.8191,284800.0
2011-03-31 12:00:00,17.81,17.83,17.78,17.78,226800.0,14.8191,14.8357,14.7941,14.7941,226800.0
2011-03-31 12:30:00,17.78,17.79,17.75,17.75,148800.0,14.7941,14.8024,14.7691,14.7691,148800.0
2011-03-31 13:00:00,17.75,17.75,17.74,17.74,147600.0,14.7691,14.7691,14.7608,14.7608,147600.0
2011-03-31 13:30:00,17.74,17.74,17.71,17.72,146800.0,14.7608,14.7608,14.7359,14.7442,146800.0
2011-03-31 14:00:00,17.72,17.73,17.66,17.66,364800.0,14.7442,14.7525,14.6943,14.6943,364800.0
2011-03-31 14:30:00,17.67,17.77,17.63,17.77,386000.0,14.7026,14.7858,14.6693,14.7858,386000.0
2011-03-31 15:00:00,17.76,17.8,17.74,17.79,406400.0,14.7775,14.8107,14.7608,14.8024,406400.0
2011-03-31 15:30:00,17.79,17.81,17.77,17.78,917200.0,14.8024,14.8191,14.7858,14.7941,917200.0
2011-04-01 09:30:00,17.84,17.94,17.73,17.79,367200.0,14.844,14.9272,14.7525,14.8024,367200.0
2011-04-01 10:00:00,17.79,17.87,17.79,17.85,310000.0,14.8024,14.869,14.8024,14.8524,310000.0
2011-04-01 10:30:00,17.85,17.94,17.85,17.88,392400.0,14.8524,14.9272,14.8524,14.8773,392400.0
2011-04-01 11:00:00,17.88,17.89,17.84,17.88,182800.0,14.8773,14.8856,14.844,14.8773,182800.0
2011-04-01 11:30:00,17.87,17.9,17.83,17.86,262400.0,14.869,14.894,14.8357,14.8607,262400.0
2011-04-01 12:00:00,17.86,17.9,17.84,17.89,144800.0,14.8607,14.894,14.844,14.8856,144800.0
2011-04-01 12:30:00,17.88,17.9,17.85,17.85,120000.0,14.8773,14.894,14.8524,14.8524,120000.0
2011-04-01 13:00:00,17.86,17.86,17.83,17.84,67600.0,14.8607,14.8607,14.8357,14.844,67600.0
2011-04-01 13:30:00,17.84,17.87,17.83,17.86,95600.0,14.844,14.869,14.8357,14.8607,95600.0
2011-04-01 14:00:00,17.86,17.89,17.85,17.87,109200.0,14.8607,14.8856,14.8524,14.869,109200.0
2011-04-01 14:30:00,17.87,17.89,17.81,17.83,220400.0,14.869,14.8856,14.8191,14.8357,220400.0
2011-04-01 15:00:00,17.83,17.84,17.78,17.84,203200.0,14.8357,14.844,14.7941,14.844,203200.0
2011-04-01 15:30:00,17.84,17.89,17.82,17.89,559600.0,14.844,14.8856,14.8274,14.8856,559600.0
2011-04-04 09:30:00,17.86,17.93,17.7,17.72,441600.0,14.8607,14.9189,14.7275,14.7442,441600.0
2011-04-04 10:00:00,17.73,17.73,17.66,17.67,240400.0,14.7525,14.7525,14.6943,14.7026,240400.0
2011-04-04 10:30:00,17.68,17.69,17.65,17.67,144800.0,14.7109,14.7192,14.6859,14.7026,144800.0
2011-04-04 11:00:00,17.67,17.71,17.66,17.71,120800.0,14.7026,14.7359,14.6943,14.7359,120800.0
2011-04-04 11:30:00,17.71,17.71,17.66,17.67,156800.0,14.7359,14.7359,14.6943,14.7026,156800.0
2011-04-04 12:00:00,17.67,17.68,17.66,17.66,73600.0,14.7026,14.7109,14.6943,14.6943,73600.0
2011-04-04 12:30:00,17.66,17.68,17.64,17.67,118400.0,14.6943,14.7109,14.6776,14.7026,118400.0
2011-04-04 13:00:00,17.67,17.74,17.67,17.72,209600.0,14.7026,14.7608,14.7026,14.7442,209600.0
2011-04-04 13:30:00,17.72,17.74,17.7,17.74,340800.0,14.7442,14.7608,14.7275,14.7608,340800.0
2011-04-04 14:00:00,17.74,17.78,17.73,17.77,170800.0,14.7608,14.7941,14.7525,14.7858,170800.0
2011-04-04 14:30:00,17.76,17.77,17.75,17.75,118400.0,14.7775,14.7858,14.7691,14.7691,118400.0
2011-04-04 15:00:00,17.75,17.78,17.73,17.78,360400.0,14.7691,14.7941,14.7525,14.7941,360400.0
2011-04-04 15:30:00,17.77,17.84,17.75,17.83,671200.0,14.7858,14.844,14.7691,14.8357,671200.0
2011-04-05 09:30:00,17.8,18.0,17.8,17.99,626000.0,14.8107,14.9772,14.8107,14.9688,626000.0
2011-04-05 10:00:00,17.98,18.21,17.95,18.2,1196400.0,14.9605,15.1519,14.9356,15.1436,1196400.0
2011-04-05 10:30:00,18.2,18.31,18.11,18.16,882400.0,15.1436,15.2351,15.0687,15.1103,882400.0
2011-04-05 11:00:00,18.16,18.18,18.09,18.11,286800.0,15.1103,15.1269,15.052,15.0687,286800.0
2011-04-05 11:30:00,18.11,18.25,18.11,18.22,586800.0,15.0687,15.1852,15.0687,15.1602,586800.0
2011-04-05 12:00:00,18.22,18.25,18.2,18.21,496800.0,15.1602,15.1852,15.1436,15.1519,496800.0
2011-04-05 12:30:00,18.21,18.22,18.18,18.19,195200.0,15.1519,15.1602,15.1269,15.1353,195200.0
2011-04-05 13:00:00,18.19,18.24,18.18,18.22,166400.0,15.1353,15.1769,15.1269,15.1602,166400.0
2011-04-05 13:30:00,18.22,18.22,18.16,18.2,204800.0,15.1602,15.1602,15.1103,15.1436,204800.0
2011-04-05 14:00:00,18.2,18.23,18.17,18.23,399200.0,15.1436,15.1685,15.1186,15.1685,399200.0
2011-04-05 14:30:00,18.23,18.23,18.13,18.15,362800.0,15.1685,15.1685,15.0853,15.102,362800.0
2011-04-05 15:00:00,18.15,18.16,18.1,18.12,382400.0,15.102,15.1103,15.0604,15.077,382400.0
2011-04-05 15:30:00,18.13,18.13,18.09,18.11,776800.0,15.0853,15.0853,15.052,15.0687,776800.0
2011-04-06 09:30:00,18.19,18.25,18.12,18.13,340800.0,15.1353,15.1852,15.077,15.0853,340800.0
2011-04-06 10:00:00,18.13,18.15,18.01,18.05,286800.0,15.0853,15.102,14.9855,15.0188,286800.0
2011-04-06 10:30:00,18.05,18.09,18.02,18.07,331200.0,15.0188,15.052,14.9938,15.0354,331200.0
2011-04-06 11:00:00,18.07,18.08,17.94,18.0,135600.0,15.0354,15.0437,14.9272,14.9772,135600.0
2011-04-06 11:30:00,18.0,18.02,17.94,17.99,153200.0,14.9772,14.9938,14.9272,14.9688,153200.0
2011-04-06 12:00:00,18.0,18.07,17.99,18.06,119600.0,14.9772,15.0354,14.9688,15.0271,119600.0
2011-04-06 12:30:00,18.06,18.09,18.05,18.06,168800.0,15.0271,15.052,15.0188,15.0271,168800.0
2011-04-06 13:00:00,18.06,18.07,18.05,18.07,211600.0,15.0271,15.0354,15.0188,15.0354,211600.0
2011-04-06 13:30:00,18.07,18.12,18.06,18.08,267200.0,15.0354,15.077,15.0271,15.0437,267200.0
2011-04-06 14:00:00,18.08,18.12,18.04,18.05,420000.0,15.0437,15.077,15.0104,15.0188,420000.0
2011-04-06 14:30:00,18.05,18.14,18.05,18.1,197200.0,15.0188,15.0936,15.0188,15.0604,197200.0
2011-04-06 15:00:00,18.11,18.11,18.0,18.0,720800.0,15.0687,15.0687,14.9772,14.9772,720800.0
2011-04-06 15:30:00,18.0,18.03,17.95,17.95,1680400.0,14.9772,15.0021,14.9356,14.9356,1680400.0
2011-04-07 09:30:00,17.86,18.0,17.78,17.86,1721600.0,14.8607,14.9772,14.7941,14.8607,1721600.0
2011-04-07 10:00:00,17.85,17.86,17.7,17.71,743600.0,14.8524,14.8607,14.7275,14.7359,743600.0
2011-04-07 10:30:00,17.71,17.73,17.54,17.67,954000.0,14.7359,14.7525,14.5944,14.7026,954000.0
2011-04-07 11:00:00,17.67,17.76,17.65,17.72,586000.0,14.7026,14.7775,14.6859,14.7442,586000.0
2011-04-07 11:30:00,17.72,17.77,17.61,17.75,381600.0,14.7442,14.7858,14.6527,14.7691,381600.0
2011-04-07 12:00:00,17.75,17.81,17.73,17.8,419200.0,14.7691,14.8191,14.7525,14.8107,419200.0
2011-04-07 12:30:00,17.81,17.9,17.8,17.9,346800.0,14.8191,14.894,14.8107,14.894,346800.0
2011-04-07 13:00:00,17.9,17.91,17.76,17.76,382800.0,14.894,14.9023,14.7775,14.7775,382800.0
2011-04-07 13:30:00,17.76,17.78,17.71,17.76,222800.0,14.7775,14.7941,14.7359,14.7775,222800.0
2011-04-07 14:00:00,17.77,17.81,17.75,17.77,366400.0,14.7858,14.8191,14.7691,14.7858,366400.0
2011-04-07 14:30:00,17.77,17.83,17.76,17.78,436400.0,14.7858,14.8357,14.7775,14.7941,436400.0
2011-04-07 15:00:00,17.79,17.79,17.74,17.75,412800.0,14.8024,14.8024,14.7608,14.7691,412800.0
2011-04-07 15:30:00,17.75,17.76,17.68,17.72,1088800.0,14.7691,14.7775,14.7109,14.7442,1088800.0
2011-04-08 09:30:00,17.81,17.81,17.56,17.7,353200.0,14.8191,14.8191,14.6111,14.7275,353200.0
2011-04-08 10:00:00,17.71,17.73,17.62,17.69,253200.0,14.7359,14.7525,14.661,14.7192,253200.0
2011-04-08 10:30:00,17.69,17.69,17.59,17.6,210400.0,14.7192,14.7192,14.636,14.6443,210400.0
2011-04-08 11:00:00,17.6,17.63,17.57,17.63,315600.0,14.6443,14.6693,14.6194,14.6693,315600.0
2011-04-08 11:30:00,17.63,17.7,17.63,17.68,103200.0,14.6693,14.7275,14.6693,14.7109,103200.0
2011-04-08 12:00:00,17.68,17.69,17.65,17.65,124000.0,14.7109,14.7192,14.6859,14.6859,124000.0
2011-04-08 12:30:00,17.65,17.65,17.6,17.61,65600.0,14.6859,14.6859,14.6443,14.6527,65600.0
2011-04-08 13:00:00,17.61,17.63,17.59,17.61,97600.0,14.6527,14.6693,14.636,14.6527,97600.0
2011-04-08 13:30:00,17.61,17.63,17.6,17.63,99200.0,14.6527,14.6693,14.6443,14.6693,99200.0
2011-04-08 14:00:00,17.63,17.64,17.56,17.58,144400.0,14.6693,14.6776,14.6111,14.6277,144400.0
2011-04-08 14:30:00,17.57,17.58,17.48,17.48,294800.0,14.6194,14.6277,14.5445,14.5445,294800.0
2011-04-08 15:00:00,17.48,17.58,17.47,17.58,558800.0,14.5445,14.6277,14.5362,14.6277,558800.0
2011-04-08 15:30:00,17.58,17.67,17.57,17.65,736400.0,14.6277,14.7026,14.6194,14.6859,736400.0
2011-04-11 09:30:00,17.67,17.81,17.67,17.74,611600.0,14.7026,14.8191,14.7026,14.7608,611600.0
2011-04-11 10:00:00,17.74,17.77,17.61,17.7,357200.0,14.7608,14.7858,14.6527,14.7275,357200.0
2011-04-11 10:30:00,17.69,17.81,17.68,17.79,263600.0,14.7192,14.8191,14.7109,14.8024,263600.0
2011-04-11 11:00:00,17.79,17.85,17.78,17.78,179600.0,14.8024,14.8524,14.7941,14.7941,179600.0
2011-04-11 11:30:00,17.79,17.87,17.77,17.83,303200.0,14.8024,14.869,14.7858,14.8357,303200.0
2011-04-11 12:00:00,17.83,17.87,17.81,17.85,200800.0,14.8357,14.869,14.8191,14.8524,200800.0
2011-04-11 12:30:00,17.85,17.85,17.81,17.81,95200.0,14.8524,14.8524,14.8191,14.8191,95200.0
2011-04-11 13:00:00,17.82,17.84,17.78,17.84,127200.0,14.8274,14.844,14.7941,14.844,127200.0
2011-04-11 13:30:00,17.84,17.85,17.81,17.82,98800.0,14.844,14.8524,14.8191,14.8274,98800.0
2011-04-11 14:00:00,17.83,17.85,17.82,17.84,87600.0,14.8357,14.8524,14.8274,14.844,87600.0
2011-04-11 14:30:00,17.84,17.85,17.78,17.79,188800.0,14.844,14.8524,14.7941,14.8024,188800.0
2011-04-11 15:00:00,17.8,17.81,17.75,17.78,273200.0,14.8107,14.8191,14.7691,14.7941,273200.0
2011-04-11 15:30:00,17.79,17.83,17.78,17.81,348000.0,14.8024,14.8357,14.7941,14.8191,348000.0
2011-04-12 09:30:00,17.68,18.0,17.68,17.86,385600.0,14.7109,14.9772,14.7109,14.8607,385600.0
2011-04-12 10:00:00,17.86,17.94,17.81,17.93,233600.0,14.8607,14.9272,14.8191,14.9189,233600.0
2011-04-12 10:30:00,17.93,17.94,17.72,17.76,311600.0,14.9189,14.9272,14.7442,14.7775,311600.0
2011-04-12 11:00:00,17.76,17.84,17.75,17.8,135600.0,14.7775,14.844,14.7691,14.8107,135600.0
2011-04-12 11:30:00,17.8,17.82,17.78,17.78,116400.0,14.8107,14.8274,14.7941,14.7941,116400.0
2011-04-12 12:00:00,17.78,17.86,17.77,17.86,228000.0,14.7941,14.8607,14.7858,14.8607,228000.0
2011-04-12 12:30:00,17.85,17.87,17.82,17.83,150800.0,14.8524,14.869,14.8274,14.8357,150800.0
2011-04-12 13:00:00,17.83,17.84,17.78,17.81,109600.0,14.8357,14.844,14.7941,14.8191,109600.0
2011-04-12 13:30:00,17.81,17.83,17.78,17.8,132800.0,14.8191,14.8357,14.7941,14.8107,132800.0
2011-04-12 14:00:00,17.79,17.83,17.79,17.83,168800.0,14.8024,14.8357,14.8024,14.8357,168800.0
2011-04-12 14:30:00,17.83,17.84,17.78,17.79,119600.0,14.8357,14.844,14.7941,14.8024,119600.0
2011-04-12 15:00:00,17.79,17.8,17.74,17.78,262000.0,14.8024,14.8107,14.7608,14.7941,262000.0
2011-04-12 15:30:00,17.78,17.83,17.78,17.82,501200.0,14.7941,14.8357,14.7941,14.8274,501200.0
2011-04-13 09:30:00,17.84,17.92,17.78,17.82,352000.0,14.844,14.9106,14.7941,14.8274,352000.0
2011-04-13 10:00:00,17.82,17.85,17.75,17.83,308800.0,14.8274,14.8524,14.7691,14.8357,308800.0
2011-04-13 10:30:00,17.83,17.85,17.8,17.84,262000.0,14.8357,14.8524,14.8107,14.844,262000.0
2011-04-13 11:00:00,17.84,17.84,17.75,17.79,485200.0,14.844,14.844,14.7691,14.8024,485200.0
2011-04-13 11:30:00,17.78,17.81,17.7,17.71,1154000.0,14.7941,14.8191,14.7275,14.7359,1154000.0
2011-04-13 12:00:00,17.72,17.79,17.72,17.77,281200.0,14.7442,14.8024,14.7442,14.7858,281200.0
2011-04-13 12:30:00,17.77,17.77,17.69,17.75,196800.0,14.7858,14.7858,14.7192,14.7691,196800.0
2011-04-13 13:00:00,17.75,17.82,17.75,17.78,317600.0,14.7691,14.8274,14.7691,14.7941,317600.0
2011-04-13 13:30:00,17.78,17.8,17.74,17.76,86800.0,14.7941,14.8107,14.7608,14.7775,86800.0
2011-04-13 14:00:00,17.77,17.81,17.74,17.79,161200.0,14.7858,14.8191,14.7608,14.8024,161200.0
2011-04-13 14:30:00,17.79,17.83,17.78,17.82,152000.0,14.8024,14.8357,14.7941,14.8274,152000.0
2011-04-13 15:00:00,17.82,17.9,17.82,17.88,365600.0,14.8274,14.894,14.8274,14.8773,365600.0
2011-04-13 15:30:00,17.88,17.9,17.85,17.86,320400.0,14.8773,14.894,14.8524,14.8607,320400.0
2011-04-14 09:30:00,17.76,17.82,17.57,17.63,1564400.0,14.7775,14.8274,14.6194,14.6693,1564400.0
2011-04-14 10:00:00,17.63,17.74,17.62,17.72,1440000.0,14.6693,14.7608,14.661,14.7442,1440000.0
2011-04-14 10:30:00,17.71,17.75,17.62,17.63,215200.0,14.7359,14.7691,14.661,14.6693,215200.0
2011-04-14 11:00:00,17.63,17.65,17.56,17.56,207200.0,14.6693,14.6859,14.6111,14.6111,207200.0
2011-04-14 11:30:00,17.57,17.62,17.54,17.62,170000.0,14.6194,14.661,14.5944,14.661,170000.0
2011-04-14 12:00:00,17.62,17.68,17.62,17.68,162000.0,14.661,14.7109,14.661,14.7109,162000.0
2011-04-14 12:30:00,17.68,17.71,17.67,17.7,72000.0,14.7109,14.7359,14.7026,14.7275,72000.0
2011-04-14 13:00:00,17.7,17.71,17.63,17.65,123600.0,14.7275,14.7359,14.6693,14.6859,123600.0
2011-04-14 13:30:00,17.65,17.65,17.59,17.59,96000.0,14.6859,14.6859,14.636,14.636,96000.0
2011-04-14 14:00:00,17.59,17.66,17.59,17.64,113200.0,14.636,14.6943,14.636,14.6776,113200.0
2011-04-14 14:30:00,17.65,17.67,17.62,17.64,139200.0,14.6859,14.7026,14.661,14.6776,139200.0
2011-04-14 15:00:00,17.64,17.72,17.64,17.71,259600.0,14.6776,14.7442,14.6776,14.7359,259600.0
2011-04-14 15:30:00,17.71,17.71,17.67,17.68,314400.0,14.7359,14.7359,14.7026,14.7109,314400.0
2011-04-15 09:30:00,17.65,17.7,17.49,17.6,1080400.0,14.6859,14.7275,14.5528,14.6443,1080400.0
2011-04-15 10:00:00,17.61,17.65,17.58,17.59,290800.0,14.6527,14.6859,14.6277,14.636,290800.0
2011-04-15 10:30:00,17.6,17.65,17.54,17.61,201200.0,14.6443,14.6859,14.5944,14.6527,201200.0
2011-04-15 11:00:00,17.61,17.64,17.61,17.63,160000.0,14.6527,14.6776,14.6527,14.6693,160000.0
2011-04-15 11:30:00,17.63,17.63,17.61,17.62,115200.0,14.6693,14.6693,14.6527,14.661,115200.0
2011-04-15 12:00:00,17.62,17.68,17.62,17.68,134800.0,14.661,14.7109,14.661,14.7109,134800.0
2011-04-15 12:30:00,17.68,17.75,17.68,17.74,124800.0,14.7109,14.7691,14.7109,14.7608,124800.0
2011-04-15 13:00:00,17.74,17.75,17.69,17.71,71200.0,14.7608,14.7691,14.7192,14.7359,71200.0
2011-04-15 13:30:00,17.71,17.75,17.71,17.75,66400.0,14.7359,14.7691,14.7359,14.7691,66400.0
2011-04-15 14:00:00,17.75,17.75,17.74,17.75,188400.0,14.7691,14.7691,14.7608,14.7691,188400.0
2011-04-15 14:30:00,17.75,17.78,17.75,17.78,144000.0,14.7691,14.7941,14.7691,14.7941,144000.0
2011-04-15 15:00:00,17.78,17.79,17.75,17.77,259200.0,14.7941,14.8024,14.7691,14.7858,259200.0
2011-04-15 15:30:00,17.77,17.82,17.77,17.81,599200.0,14.7858,14.8274,14.7858,14.8191,599200.0
2011-04-18 09:30:00,17.64,17.7,17.48,17.48,720400.0,14.6776,14.7275,14.5445,14.5445,720400.0
2011-04-18 10:00:00,17.48,17.51,17.41,17.49,372400.0,14.5445,14.5694,14.4862,14.5528,372400.0
2011-04-18 10:30:00,17.5,17.56,17.5,17.54,346800.0,14.5611,14.6111,14.5611,14.5944,346800.0
2011-04-18 11:00:00,17.52,17.57,17.46,17.46,370000.0,14.5778,14.6194,14.5278,14.5278,370000.0
2011-04-18 11:30:00,17.46,17.51,17.44,17.5,236400.0,14.5278,14.5694,14.5112,14.5611,236400.0
2011-04-18 12:00:00,17.5,17.51,17.48,17.51,188400.0,14.5611,14.5694,14.5445,14.5694,188400.0
2011-04-18 12:30:00,17.51,17.59,17.5,17.58,124400.0,14.5694,14.636,14.5611,14.6277,124400.0
2011-04-18 13:00:00,17.59,17.6,17.57,17.58,141200.0,14.636,14.6443,14.6194,14.6277,141200.0
2011-04-18 13:30:00,17.58,17.63,17.58,17.62,132000.0,14.6277,14.6693,14.6277,14.661,132000.0
2011-04-18 14:00:00,17.62,17.64,17.61,17.64,189600.0,14.661,14.6776,14.6527,14.6776,189600.0
2011-04-18 14:30:00,17.64,17.69,17.62,17.68,196400.0,14.6776,14.7192,14.661,14.7109,196400.0
2011-04-18 15:00:00,17.68,17.71,17.63,17.7,201600.0,14.7109,14.7359,14.6693,14.7275,201600.0
2011-04-18 15:30:00,17.7,17.72,17.65,17.68,557600.0,14.7275,14.7442,14.6859,14.7109,557600.0
2011-04-19 09:30:00,17.68,17.73,17.6,17.66,383600.0,14.7109,14.7525,14.6443,14.6943,383600.0
2011-04-19 10:00:00,17.66,17.7,17.62,17.68,185600.0,14.6943,14.7275,14.661,14.7109,185600.0
2011-04-19 10:30:00,17.67,17.67,17.61,17.64,187600.0,14.7026,14.7026,14.6527,14.6776,187600.0
2011-04-19 11:00:00,17.64,17.64,17.58,17.59,319200.0,14.6776,14.6776,14.6277,14.636,319200.0
2011-04-19 11:30:00,17.59,17.63,17.59,17.61,129200.0,14.636,14.6693,14.636,14.6527,129200.0
2011-04-19 12:00:00,17.61,17.61,17.56,17.58,80400.0,14.6527,14.6527,14.6111,14.6277,80400.0
2011-04-19 12:30:00,17.58,17.61,17.57,17.58,74000.0,14.6277,14.6527,14.6194,14.6277,74000.0
2011-04-19 13:00:00,17.58,17.65,17.58,17.63,65600.0,14.6277,14.6859,14.6277,14.6693,65600.0
2011-04-19 13:30:00,17.63,17.65,17.62,17.64,68400.0,14.6693,14.6859,14.661,14.6776,68400.0
2011-04-19 14:00:00,17.63,17.66,17.63,17.66,187600.0,14.6693,14.6943,14.6693,14.6943,187600.0
2011-04-19 14:30:00,17.66,17.74,17.65,17.67,322400.0,14.6943,14.7608,14.6859,14.7026,322400.0
2011-04-19 15:00:00,17.68,17.7,17.64,17.65,163600.0,14.7109,14.7275,14.6776,14.6859,163600.0
2011-04-19 15:30:00,17.64,17.65,17.61,17.64,235200.0,14.6776,14.6859,14.6527,14.6776,235200.0
2011-04-20 09:30:00,17.82,18.01,17.79,17.97,950400.0,14.8274,14.9855,14.8024,14.9522,950400.0
2011-04-20 10:00:00,17.98,18.04,17.95,17.98,1176400.0,14.9605,15.0104,14.9356,14.9605,1176400.0
2011-04-20 10:30:00,17.98,18.07,17.98,18.07,278800.0,14.9605,15.0354,14.9605,15.0354,278800.0
2011-04-20 11:00:00,18.07,18.1,18.05,18.09,228400.0,15.0354,15.0604,15.0188,15.052,228400.0
2011-04-20 11:30:00,18.08,18.09,18.04,18.05,153600.0,15.0437,15.052,15.0104,15.0188,153600.0
2011-04-20 12:00:00,18.05,18.05,18.0,18.03,107600.0,15.0188,15.0188,14.9772,15.0021,107600.0
2011-04-20 12:30:00,18.03,18.05,18.01,18.01,196400.0,15.0021,15.0188,14.9855,14.9855,196400.0
2011-04-20 13:00:00,18.01,18.06,18.0,18.04,203600.0,14.9855,15.0271,14.9772,15.0104,203600.0
2011-04-20 13:30:00,18.05,18.07,18.04,18.07,242400.0,15.0188,15.0354,15.0104,15.0354,242400.0
2011-04-20 14:00:00,18.07,18.09,18.07,18.08,242000.0,15.0354,15.052,15.0354,15.0437,242000.0
2011-04-20 14:30:00,18.08,18.15,18.08,18.11,489600.0,15.0437,15.102,15.0437,15.0687,489600.0
2011-04-20 15:00:00,18.11,18.15,18.09,18.14,207600.0,15.0687,15.102,15.052,15.0936,207600.0
2011-04-20 15:30:00,18.15,18.15,18.1,18.12,430800.0,15.102,15.102,15.0604,15.077,430800.0
2011-04-21 09:30:00,18.11,18.16,18.02,18.15,400800.0,15.0687,15.1103,14.9938,15.102,400800.0
2011-04-21 10:00:00,18.14,18.15,18.09,18.11,134000.0,15.0936,15.102,15.052,15.0687,134000.0
2011-04-21 10:30:00,18.11,18.14,18.09,18.1,124000.0,15.0687,15.0936,15.052,15.0604,124000.0
2011-04-21 11:00:00,18.1,18.12,18.07,18.1,103200.0,15.0604,15.077,15.0354,15.0604,103200.0
2011-04-21 11:30:00,18.1,18.12,18.09,18.12,132000.0,15.0604,15.077,15.052,15.077,132000.0
2011-04-21 12:00:00,18.12,18.14,18.11,18.13,193600.0,15.077,15.0936,15.0687,15.0853,193600.0
2011-04-21 12:30:00,18.13,18.14,18.09,18.1,281600.0,15.0853,15.0936,15.052,15.0604,281600.0
2011-04-21 13:00:00,18.1,18.11,18.08,18.09,68400.0,15.0604,15.0687,15.0437,15.052,68400.0
2011-04-21 13:30:00,18.09,18.09,18.06,18.09,63200.0,15.052,15.052,15.0271,15.052,63200.0
2011-04-21 14:00:00,18.09,18.09,18.04,18.05,236800.0,15.052,15.052,15.0104,15.0188,236800.0
2011-04-21 14:30:00,18.05,18.05,18.04,18.04,120800.0,15.0188,15.0188,15.0104,15.0104,120800.0
2011-04-21 15:00:00,18.04,18.06,18.04,18.05,140000.0,15.0104,15.0271,15.0104,15.0188,140000.0
2011-04-21 15:30:00,18.05,18.07,18.03,18.06,349200.0,15.0188,15.0354,15.0021,15.0271,349200.0
2011-04-25 09:30:00,18.03,18.11,17.98,18.09,198400.0,15.0021,15.0687,14.9605,15.052,198400.0
2011-04-25 10:00:00,18.09,18.1,18.0,18.0,219200.0,15.052,15.0604,14.9772,14.9772,219200.0
2011-04-25 10:30:00,18.0,18.01,17.98,17.99,110800.0,14.9772,14.9855,14.9605,14.9688,110800.0
2011-04-25 11:00:00,17.99,18.02,17.97,18.02,185200.0,14.9688,14.9938,14.9522,14.9938,185200.0
2011-04-25 11:30:00,18.02,18.04,18.01,18.03,172400.0,14.9938,15.0104,14.9855,15.0021,172400.0
2011-04-25 12:00:00,18.03,18.06,18.02,18.06,80400.0,15.0021,15.0271,14.9938,15.0271,80400.0
2011-04-25 12:30:00,18.06,18.1,18.05,18.1,98000.0,15.0271,15.0604,15.0188,15.0604,98000.0
2011-04-25 13:00:00,18.1,18.13,18.09,18.13,163600.0,15.0604,15.0853,15.052,15.0853,163600.0
2011-04-25 13:30:00,18.13,18.14,18.11,18.11,69600.0,15.0853,15.0936,15.0687,15.0687,69600.0
2011-04-25 14:00:00,18.11,18.13,18.11,18.12,116800.0,15.0687,15.0853,15.0687,15.077,116800.0
2011-04-25 14:30:00,18.12,18.13,18.1,18.11,98000.0,15.077,15.0853,15.0604,15.0687,98000.0
2011-04-25 15:00:00,18.1,18.11,18.09,18.11,151600.0,15.0604,15.0687,15.052,15.0687,151600.0
2011-04-25 15:30:00,18.11,18.13,18.09,18.12,232800.0,15.0687,15.0853,15.052,15.077,232800.0
2011-04-26 09:30:00,18.14,18.21,18.11,18.13,197600.0,15.0936,15.1519,15.0687,15.0853,197600.0
2011-04-26 10:00:00,18.11,18.16,18.07,18.12,367600.0,15.0687,15.1103,15.0354,15.077,367600.0
2011-04-26 10:30:00,18.12,18.13,18.09,18.1,445600.0,15.077,15.0853,15.052,15.0604,445600.0
2011-04-26 11:00:00,18.1,18.1,18.03,18.07,421200.0,15.0604,15.0604,15.0021,15.0354,421200.0
2011-04-26 11:30:00,18.08,18.16,18.06,18.16,154000.0,15.0437,15.1103,15.0271,15.1103,154000.0
2011-04-26 12:00:00,18.15,18.23,18.15,18.21,126000.0,15.102,15.1685,15.102,15.1519,126000.0
2011-04-26 12:30:00,18.21,18.24,18.2,18.21,104400.0,15.1519,15.1769,15.1436,15.1519,104400.0
2011-04-26 13:00:00,18.21,18.21,18.19,18.19,87200.0,15.1519,15.1519,15.1353,15.1353,87200.0
2011-04-26 13:30:00,18.18,18.21,18.16,18.2,92800.0,15.1269,15.1519,15.1103,15.1436,92800.0
2011-04-26 14:00:00,18.2,18.25,18.18,18.24,128000.0,15.1436,15.1852,15.1269,15.1769,128000.0
2011-04-26 14:30:00,18.24,18.24,18.22,18.23,205200.0,15.1769,15.1769,15.1602,15.1685,205200.0
2011-04-26 15:00:00,18.23,18.23,18.2,18.21,258400.0,15.1685,15.1685,15.1436,15.1519,258400.0
2011-04-26 15:30:00,18.21,18.21,18.09,18.13,1696000.0,15.1519,15.1519,15.052,15.0853,1696000.0
2011-04-27 09:30:00,18.19,18.21,18.11,18.14,288000.0,15.1353,15.1519,15.0687,15.0936,288000.0
2011-04-27 10:00:00,18.14,18.17,18.1,18.11,242400.0,15.0936,15.1186,15.0604,15.0687,242400.0
2011-04-27 10:30:00,18.11,18.15,18.08,18.1,168000.0,15.0687,15.102,15.0437,15.0604,168000.0
2011-04-27 11:00:00,18.11,18.13,18.08,18.09,140800.0,15.0687,15.0853,15.0437,15.052,140800.0
2011-04-27 11:30:00,18.09,18.12,18.08,18.1,102800.0,15.052,15.077,15.0437,15.0604,102800.0
2011-04-27 12:00:00,18.11,18.11,18.05,18.05,85200.0,15.0687,15.0687,15.0188,15.0188,85200.0
2011-04-27 12:30:00,18.05,18.09,18.05,18.08,240800.0,15.0188,15.052,15.0188,15.0437,240800.0
2011-04-27 13:00:00,18.08,18.12,18.07,18.09,174800.0,15.0437,15.077,15.0354,15.052,174800.0
2011-04-27 13:30:00,18.09,18.13,18.08,18.12,224800.0,15.052,15.0853,15.0437,15.077,224800.0
2011-04-27 14:00:00,18.12,18.13,18.09,18.09,245600.0,15.077,15.0853,15.052,15.052,245600.0
2011-04-27 14:30:00,18.09,18.13,18.08,18.13,234000.0,15.052,15.0853,15.0437,15.0853,234000.0
2011-04-27 15:00:00,18.13,18.16,18.13,18.15,217200.0,15.0853,15.1103,15.0853,15.102,217200.0
2011-04-27 15:30:00,18.15,18.26,18.15,18.24,697600.0,15.102,15.1935,15.102,15.1769,697600.0
2011-04-28 09:30:00,18.25,18.28,18.18,18.27,277600.0,15.1852,15.2101,15.1269,15.2018,277600.0
2011-04-28 10:00:00,18.27,18.33,18.26,18.3,191600.0,15.2018,15.2517,15.1935,15.2268,191600.0
2011-04-28 10:30:00,18.3,18.38,18.27,18.38,190400.0,15.2268,15.2933,15.2018,15.2933,190400.0
2011-04-28 11:00:00,18.37,18.41,18.37,18.38,138400.0,15.285,15.3183,15.285,15.2933,138400.0
2011-04-28 11:30:00,18.38,18.41,18.37,18.41,448800.0,15.2933,15.3183,15.285,15.3183,448800.0
2011-04-28 12:00:00,18.41,18.45,18.41,18.44,224800.0,15.3183,15.3516,15.3183,15.3433,224800.0
2011-04-28 12:30:00,18.44,18.5,18.43,18.48,224000.0,15.3433,15.3932,15.3349,15.3766,224000.0
2011-04-28 13:00:00,18.48,18.5,18.46,18.48,255200.0,15.3766,15.3932,15.3599,15.3766,255200.0
2011-04-28 13:30:00,18.48,18.5,18.46,18.49,216400.0,15.3766,15.3932,15.3599,15.3849,216400.0
2011-04-28 14:00:00,18.49,18.5,18.48,18.49,186000.0,15.3849,15.3932,15.3766,15.3849,186000.0
2011-04-28 14:30:00,18.49,18.55,18.49,18.53,322800.0,15.3849,15.4348,15.3849,15.4182,322800.0
2011-04-28 15:00:00,18.53,18.53,18.5,18.52,280000.0,15.4182,15.4182,15.3932,15.4098,280000.0
2011-04-28 15:30:00,18.52,18.54,18.49,18.5,594000.0,15.4098,15.4265,15.3849,15.3932,594000.0
2011-04-29 09:30:00,18.5,18.56,18.4,18.41,280000.0,15.3932,15.4431,15.31,15.3183,280000.0
2011-04-29 10:00:00,18.41,18.53,18.4,18.5,414000.0,15.3183,15.4182,15.31,15.3932,414000.0
2011-04-29 10:30:00,18.5,18.5,18.47,18.48,173200.0,15.3932,15.3932,15.3682,15.3766,173200.0
2011-04-29 11:00:00,18.48,18.5,18.44,18.44,255600.0,15.3766,15.3932,15.3433,15.3433,255600.0
2011-04-29 11:30:00,18.43,18.48,18.43,18.47,162400.0,15.3349,15.3766,15.3349,15.3682,162400.0
2011-04-29 12:00:00,18.46,18.48,18.45,18.47,238000.0,15.3599,15.3766,15.3516,15.3682,238000.0
2011-04-29 12:30:00,18.48,18.48,18.43,18.43,124800.0,15.3766,15.3766,15.3349,15.3349,124800.0
2011-04-29 13:00:00,18.44,18.45,18.43,18.43,92000.0,15.3433,15.3516,15.3349,15.3349,92000.0
2011-04-29 13:30:00,18.43,18.44,18.41,18.43,204800.0,15.3349,15.3433,15.3183,15.3349,204800.0
2011-04-29 14:00:00,18.43,18.47,18.43,18.45,142400.0,15.3349,15.3682,15.3349,15.3516,142400.0
2011-04-29 14:30:00,18.45,18.49,18.42,18.42,234800.0,15.3516,15.3849,15.3266,15.3266,234800.0
2011-04-29 15:00:00,18.41,18.43,18.38,18.42,360800.0,15.3183,15.3349,15.2933,15.3266,360800.0
2011-04-29 15:30:00,18.42,18.49,18.42,18.42,1021600.0,15.3266,15.3849,15.3266,15.3266,1021600.0
2011-05-02 09:30:00,18.54,18.64,18.42,18.52,496000.0,15.4265,15.5097,15.3266,15.4098,496000.0
2011-05-02 10:00:00,18.52,18.52,18.36,18.47,264400.0,15.4098,15.4098,15.2767,15.3682,264400.0
2011-05-02 10:30:00,18.48,18.65,18.48,18.64,210400.0,15.3766,15.518,15.3766,15.5097,210400.0
2011-05-02 11:00:00,18.64,18.65,18.5,18.5,148800.0,15.5097,15.518,15.3932,15.3932,148800.0
2011-05-02 11:30:00,18.5,18.51,18.48,18.48,186400.0,15.3932,15.4015,15.3766,15.3766,186400.0
2011-05-02 12:00:00,18.47,18.47,18.32,18.33,185600.0,15.3682,15.3682,15.2434,15.2517,185600.0
2011-05-02 12:30:00,18.33,18.38,18.31,18.36,119600.0,15.2517,15.2933,15.2351,15.2767,119600.0
2011-05-02 13:00:00,18.36,18.43,18.35,18.43,85200.0,15.2767,15.3349,15.2684,15.3349,85200.0
2011-05-02 13:30:00,18.43,18.43,18.41,18.41,99200.0,15.3349,15.3349,15.3183,15.3183,99200.0
2011-05-02 14:00:00,18.41,18.43,18.37,18.38,212000.0,15.3183,15.3349,15.285,15.2933,212000.0
2011-05-02 14:30:00,18.38,18.39,18.34,18.35,199600.0,15.2933,15.3017,15.2601,15.2684,199600.0
2011-05-02 15:00:00,18.35,18.37,18.33,18.34,236000.0,15.2684,15.285,15.2517,15.2601,236000.0
2011-05-02 15:30:00,18.33,18.36,18.31,18.35,625200.0,15.2517,15.2767,15.2351,15.2684,625200.0
2011-05-03 09:30:00,18.35,18.45,18.3,18.43,362000.0,15.2684,15.3516,15.2268,15.3349,362000.0
2011-05-03 10:00:00,18.43,18.44,18.28,18.28,372000.0,15.3349,15.3433,15.2101,15.2101,372000.0
2011-05-03 10:30:00,18.28,18.29,18.17,18.19,373600.0,15.2101,15.2185,15.1186,15.1353,373600.0
2011-05-03 11:00:00,18.19,18.2,18.18,18.18,224000.0,15.1353,15.1436,15.1269,15.1269,224000.0
2011-05-03 11:30:00,18.18,18.19,18.15,18.16,451600.0,15.1269,15.1353,15.102,15.1103,451600.0
2011-05-03 12:00:00,18.16,18.17,18.15,18.16,313200.0,15.1103,15.1186,15.102,15.1103,313200.0
2011-05-03 12:30:00,18.16,18.21,18.11,18.18,545200.0,15.1103,15.1519,15.0687,15.1269,545200.0
2011-05-03 13:00:00,18.18,18.18,18.14,18.15,432800.0,15.1269,15.1269,15.0936,15.102,432800.0
2011-05-03 13:30:00,18.15,18.15,18.11,18.13,395200.0,15.102,15.102,15.0687,15.0853,395200.0
2011-05-03 14:00:00,18.13,18.2,18.13,18.2,313200.0,15.0853,15.1436,15.0853,15.1436,313200.0
2011-05-03 14:30:00,18.21,18.24,18.17,18.24,354000.0,15.1519,15.1769,15.1186,15.1769,354000.0
2011-05-03 15:00:00,18.24,18.31,18.24,18.3,360800.0,15.1769,15.2351,15.1769,15.2268,360800.0
2011-05-03 15:30:00,18.3,18.34,18.28,18.33,397200.0,15.2268,15.2601,15.2101,15.2517,397200.0
2011-05-04 09:30:00,18.31,18.51,18.31,18.42,527600.0,15.2351,15.4015,15.2351,15.3266,527600.0
2011-05-04 10:00:00,18.42,18.45,18.35,18.38,500000.0,15.3266,15.3516,15.2684,15.2933,500000.0
2011-05-04 10:30:00,18.38,18.42,18.33,18.38,500000.0,15.2933,15.3266,15.2517,15.2933,500000.0
2011-05-04 11:00:00,18.39,18.4,18.26,18.27,266400.0,15.3017,15.31,15.1935,15.2018,266400.0
2011-05-04 11:30:00,18.26,18.28,18.22,18.25,177200.0,15.1935,15.2101,15.1602,15.1852,177200.0
2011-05-04 12:00:00,18.25,18.3,18.22,18.24,536000.0,15.1852,15.2268,15.1602,15.1769,536000.0
2011-05-04 12:30:00,18.24,18.3,18.23,18.29,306000.0,15.1769,15.2268,15.1685,15.2185,306000.0
2011-05-04 13:00:00,18.29,18.38,18.27,18.38,379600.0,15.2185,15.2933,15.2018,15.2933,379600.0
2011-05-04 13:30:00,18.37,18.4,18.36,18.36,514400.0,15.285,15.31,15.2767,15.2767,514400.0
2011-05-04 14:00:00,18.36,18.4,18.33,18.36,825200.0,15.2767,15.31,15.2517,15.2767,825200.0
2011-05-04 14:30:00,18.37,18.42,18.36,18.38,475200.0,15.285,15.3266,15.2767,15.2933,475200.0
2011-05-04 15:00:00,18.38,18.41,18.36,18.4,544400.0,15.2933,15.3183,15.2767,15.31,544400.0
2011-05-04 15:30:00,18.4,18.41,18.35,18.36,1120400.0,15.31,15.3183,15.2684,15.2767,1120400.0
2011-05-05 09:30:00,18.78,19.54,18.7,19.52,3014400.0,15.6262,16.2585,15.5596,16.2419,3014400.0
2011-05-05 10:00:00,19.54,19.81,19.53,19.67,2794400.0,16.2585,16.4832,16.2502,16.3667,2794400.0
2011-05-05 10:30:00,19.66,19.74,19.54,19.68,1061200.0,16.3584,16.425,16.2585,16.375,1061200.0
2011-05-05 11:00:00,19.68,19.68,19.52,19.6,806000.0,16.375,16.375,16.2419,16.3085,806000.0
2011-05-05 11:30:00,19.6,19.67,19.58,19.64,712800.0,16.3085,16.3667,16.2918,16.3417,712800.0
2011-05-05 12:00:00,19.64,19.84,19.63,19.84,1118400.0,16.3417,16.5082,16.3334,16.5082,1118400.0
2011-05-05 12:30:00,19.84,19.84,19.61,19.64,451200.0,16.5082,16.5082,16.3168,16.3417,451200.0
2011-05-05 13:00:00,19.64,19.68,19.62,19.66,280800.0,16.3417,16.375,16.3251,16.3584,280800.0
2011-05-05 13:30:00,19.66,19.74,19.62,19.73,572000.0,16.3584,16.425,16.3251,16.4166,572000.0
2011-05-05 14:00:00,19.73,19.73,19.62,19.68,428000.0,16.4166,16.4166,16.3251,16.375,428000.0
2011-05-05 14:30:00,19.68,19.75,19.59,19.59,691200.0,16.375,16.4333,16.3001,16.3001,691200.0
2011-05-05 15:00:00,19.6,19.6,19.48,19.5,1244000.0,16.3085,16.3085,16.2086,16.2253,1244000.0
2011-05-05 15:30:00,19.5,19.67,19.5,19.64,1402400.0,16.2253,16.3667,16.2253,16.3417,1402400.0
2011-05-06 09:30:00,19.78,19.91,19.74,19.81,889200.0,16.4582,16.5664,16.425,16.4832,889200.0
2011-05-06 10:00:00,19.81,19.83,19.68,19.7,858000.0,16.4832,16.4998,16.375,16.3917,858000.0
2011-05-06 10:30:00,19.7,19.73,19.61,19.61,451600.0,16.3917,16.4166,16.3168,16.3168,451600.0
2011-05-06 11:00:00,19.61,19.74,19.6,19.69,340000.0,16.3168,16.425,16.3085,16.3833,340000.0
2011-05-06 11:30:00,19.7,19.81,19.65,19.81,267200.0,16.3917,16.4832,16.3501,16.4832,267200.0
2011-05-06 12:00:00,19.81,19.81,19.75,19.75,249600.0,16.4832,16.4832,16.4333,16.4333,249600.0
2011-05-06 12:30:00,19.75,19.78,19.66,19.69,310800.0,16.4333,16.4582,16.3584,16.3833,310800.0
2011-05-06 13:00:00,19.69,19.71,19.58,19.63,304000.0,16.3833,16.4,16.2918,16.3334,304000.0
2011-05-06 13:30:00,19.63,19.69,19.6,19.6,284000.0,16.3334,16.3833,16.3085,16.3085,284000.0
2011-05-06 14:00:00,19.6,19.68,19.5,19.52,320000.0,16.3085,16.375,16.2253,16.2419,320000.0
2011-05-06 14:30:00,19.51,19.55,19.49,19.53,306000.0,16.2336,16.2669,16.2169,16.2502,306000.0
2011-05-06 15:00:00,19.53,19.6,19.52,19.54,232800.0,16.2502,16.3085,16.2419,16.2585,232800.0
2011-05-06 15:30:00,19.54,19.59,19.52,19.55,620400.0,16.2585,16.3001,16.2419,16.2669,620400.0
2011-05-09 09:30:00,19.62,19.7,19.49,19.66,408400.0,16.3251,16.3917,16.2169,16.3584,408400.0
2011-05-09 10:00:00,19.66,19.75,19.6,19.64,358000.0,16.3584,16.4333,16.3085,16.3417,358000.0
2011-05-09 10:30:00,19.63,19.72,19.61,19.69,384400.0,16.3334,16.4083,16.3168,16.3833,384400.0
2011-05-09 11:00:00,19.68,19.69,19.6,19.6,181200.0,16.375,16.3833,16.3085,16.3085,181200.0
2011-05-09 11:30:00,19.61,19.66,19.57,19.65,305200.0,16.3168,16.3584,16.2835,16.3501,305200.0
2011-05-09 12:00:00,19.64,19.75,19.63,19.74,172800.0,16.3417,16.4333,16.3334,16.425,172800.0
2011-05-09 12:30:00,19.73,19.77,19.68,19.68,262800.0,16.4166,16.4499,16.375,16.375,262800.0
2011-05-09 13:00:00,19.69,19.71,19.67,19.71,180800.0,16.3833,16.4,16.3667,16.4,180800.0
2011-05-09 13:30:00,19.7,19.75,19.69,19.73,149600.0,16.3917,16.4333,16.3833,16.4166,149600.0
2011-05-09 14:00:00,19.72,19.73,19.63,19.64,220400.0,16.4083,16.4166,16.3334,16.3417,220400.0
2011-05-09 14:30:00,19.64,19.66,19.57,19.61,220400.0,16.3417,16.3584,16.2835,16.3168,220400.0
2011-05-09 15:00:00,19.61,19.66,19.61,19.64,237200.0,16.3168,16.3584,16.3168,16.3417,237200.0
2011-05-09 15:30:00,19.64,19.67,19.62,19.64,390000.0,16.3417,16.3667,16.3251,16.3417,390000.0
2011-05-10 09:30:00,19.75,19.81,19.66,19.77,327600.0,16.4333,16.4832,16.3584,16.4499,327600.0
2011-05-10 10:00:00,19.77,19.92,19.77,19.92,485600.0,16.4499,16.5747,16.4499,16.5747,485600.0
2011-05-10 10:30:00,19.92,19.96,19.92,19.95,534000.0,16.5747,16.608,16.5747,16.5997,534000.0
2011-05-10 11:00:00,19.94,19.99,19.85,19.86,365200.0,16.5914,16.633,16.5165,16.5248,365200.0
2011-05-10 11:30:00,19.86,19.89,19.84,19.87,157200.0,16.5248,16.5498,16.5082,16.5331,157200.0
2011-05-10 12:00:00,19.87,19.96,19.85,19.86,323200.0,16.5331,16.608,16.5165,16.5248,323200.0
2011-05-10 12:30:00,19.85,19.88,19.83,19.85,192400.0,16.5165,16.5414,16.4998,16.5165,192400.0
2011-05-10 13:00:00,19.85,19.86,19.8,19.86,260000.0,16.5165,16.5248,16.4749,16.5248,260000.0
2011-05-10 13:30:00,19.86,19.94,19.86,19.93,216800.0,16.5248,16.5914,16.5248,16.583,216800.0
2011-05-10 14:00:00,19.93,19.95,19.87,19.9,306800.0,16.583,16.5997,16.5331,16.5581,306800.0
2011-05-10 14:30:00,19.9,20.15,19.89,19.97,294400.0,16.5581,16.7661,16.5498,16.6163,294400.0
2011-05-10 15:00:00,19.97,19.97,19.93,19.96,390400.0,16.6163,16.6163,16.583,16.608,390400.0
2011-05-10 15:30:00,19.96,20.02,19.92,19.94,733200.0,16.608,16.6579,16.5747,16.5914,733200.0
2011-05-11 09:30:00,20.0,20.04,19.9,19.97,478800.0,16.6413,16.6746,16.5581,16.6163,478800.0
2011-05-11 10:00:00,19.98,20.0,19.92,19.95,507600.0,16.6246,16.6413,16.5747,16.5997,507600.0
2011-05-11 10:30:00,19.96,20.08,19.95,20.06,463600.0,16.608,16.7079,16.5997,16.6912,463600.0
2011-05-11 11:00:00,20.06,20.1,20.01,20.03,318800.0,16.6912,16.7245,16.6496,16.6663,318800.0
2011-05-11 11:30:00,20.02,20.06,20.0,20.0,478400.0,16.6579,16.6912,16.6413,16.6413,478400.0
2011-05-11 12:00:00,20.01,20.03,19.83,19.9,446000.0,16.6496,16.6663,16.4998,16.5581,446000.0
2011-05-11 12:30:00,19.9,20.02,19.89,20.02,297200.0,16.5581,16.6579,16.5498,16.6579,297200.0
2011-05-11 13:00:00,20.01,20.01,19.96,19.98,293200.0,16.6496,16.6496,16.608,16.6246,293200.0
2011-05-11 13:30:00,19.97,19.98,19.94,19.95,305200.0,16.6163,16.6246,16.5914,16.5997,305200.0
2011-05-11 14:00:00,19.96,20.02,19.95,20.01,367600.0,16.608,16.6579,16.5997,16.6496,367600.0
2011-05-11 14:30:00,20.01,20.11,20.01,20.11,284400.0,16.6496,16.7328,16.6496,16.7328,284400.0
2011-05-11 15:00:00,20.11,20.22,20.08,20.17,666800.0,16.7328,16.8243,16.7079,16.7827,666800.0
2011-05-11 15:30:00,20.17,20.29,20.17,20.27,1322400.0,16.7827,16.8826,16.7827,16.8659,1322400.0
2011-05-12 09:30:00,20.15,20.54,20.15,20.52,1022400.0,16.7661,17.0906,16.7661,17.074,1022400.0
2011-05-12 10:00:00,20.52,20.67,20.46,20.65,1084400.0,17.074,17.1988,17.024,17.1821,1084400.0
2011-05-12 10:30:00,20.64,20.78,20.57,20.59,1168000.0,17.1738,17.2903,17.1156,17.1322,1168000.0
2011-05-12 11:00:00,20.58,20.63,20.54,20.59,717200.0,17.1239,17.1655,17.0906,17.1322,717200.0
2011-05-12 11:30:00,20.59,20.65,20.51,20.55,522800.0,17.1322,17.1821,17.0656,17.0989,522800.0
2011-05-12 12:00:00,20.55,20.58,20.53,20.54,289200.0,17.0989,17.1239,17.0823,17.0906,289200.0
2011-05-12 12:30:00,20.54,20.55,20.48,20.55,848000.0,17.0906,17.0989,17.0407,17.0989,848000.0
2011-05-12 13:00:00,20.54,20.58,20.52,20.52,646800.0,17.0906,17.1239,17.074,17.074,646800.0
2011-05-12 13:30:00,20.53,20.55,20.5,20.53,369600.0,17.0823,17.0989,17.0573,17.0823,369600.0
2011-05-12 14:00:00,20.53,20.55,20.51,20.53,816000.0,17.0823,17.0989,17.0656,17.0823,816000.0
2011-05-12 14:30:00,20.52,20.53,20.49,20.5,435600.0,17.074,17.0823,17.049,17.0573,435600.0
2011-05-12 15:00:00,20.5,20.59,20.48,20.58,395200.0,17.0573,17.1322,17.0407,17.1239,395200.0
2011-05-12 15:30:00,20.58,20.65,20.58,20.61,1051200.0,17.1239,17.1821,17.1239,17.1488,1051200.0
2011-05-13 09:30:00,20.68,20.7,20.56,20.64,322000.0,17.2071,17.2237,17.1072,17.1738,322000.0
2011-05-13 10:00:00,20.65,20.67,20.52,20.59,763200.0,17.1821,17.1988,17.074,17.1322,763200.0
2011-05-13 10:30:00,20.59,20.67,20.58,20.65,423200.0,17.1322,17.1988,17.1239,17.1821,423200.0
2011-05-13 11:00:00,20.65,20.68,20.63,20.65,370000.0,17.1821,17.2071,17.1655,17.1821,370000.0
2011-05-13 11:30:00,20.64,20.7,20.61,20.61,249600.0,17.1738,17.2237,17.1488,17.1488,249600.0
2011-05-13 12:00:00,20.62,20.68,20.59,20.67,227600.0,17.1572,17.2071,17.1322,17.1988,227600.0
2011-05-13 12:30:00,20.67,20.7,20.63,20.64,198800.0,17.1988,17.2237,17.1655,17.1738,198800.0
2011-05-13 13:00:00,20.64,20.69,20.64,20.67,184000.0,17.1738,17.2154,17.1738,17.1988,184000.0
2011-05-13 13:30:00,20.67,20.69,20.65,20.67,165600.0,17.1988,17.2154,17.1821,17.1988,165600.0
2011-05-13 14:00:00,20.67,20.7,20.64,20.68,295200.0,17.1988,17.2237,17.1738,17.2071,295200.0
2011-05-13 14:30:00,20.68,20.73,20.67,20.72,343600.0,17.2071,17.2487,17.1988,17.2404,343600.0
2011-05-13 15:00:00,20.72,20.72,20.62,20.65,455200.0,17.2404,17.2404,17.1572,17.1821,455200.0
2011-05-13 15:30:00,20.65,20.69,20.65,20.66,561600.0,17.1821,17.2154,17.1821,17.1905,561600.0
2011-05-16 09:30:00,20.61,20.63,20.48,20.54,803600.0,17.1488,17.1655,17.0407,17.0906,803600.0
2011-05-16 10:00:00,20.55,20.64,20.53,20.61,523600.0,17.0989,17.1738,17.0823,17.1488,523600.0
2011-05-16 10:30:00,20.61,20.67,20.48,20.52,428000.0,17.1488,17.1988,17.0407,17.074,428000.0
2011-05-16 11:00:00,20.52,20.53,20.48,20.49,197200.0,17.074,17.0823,17.0407,17.049,197200.0
2011-05-16 11:30:00,20.49,20.53,20.45,20.46,192800.0,17.049,17.0823,17.0157,17.024,192800.0
2011-05-16 12:00:00,20.46,20.52,20.44,20.51,180400.0,17.024,17.074,17.0074,17.0656,180400.0
2011-05-16 12:30:00,20.51,20.54,20.46,20.48,159600.0,17.0656,17.0906,17.024,17.0407,159600.0
2011-05-16 13:00:00,20.48,20.5,20.46,20.5,152000.0,17.0407,17.0573,17.024,17.0573,152000.0
2011-05-16 13:30:00,20.5,20.53,20.5,20.5,199200.0,17.0573,17.0823,17.0573,17.0573,199200.0
2011-05-16 14:00:00,20.5,20.54,20.49,20.52,368000.0,17.0573,17.0906,17.049,17.074,368000.0
2011-05-16 14:30:00,20.52,20.55,20.48,20.48,331200.0,17.074,17.0989,17.0407,17.0407,331200.0
2011-05-16 15:00:00,20.48,20.48,20.37,20.38,565600.0,17.0407,17.0407,16.9492,16.9575,565600.0
2011-05-16 15:30:00,20.39,20.45,20.38,20.44,628800.0,16.9658,17.0157,16.9575,17.0074,628800.0
2011-05-17 09:30:00,20.27,20.51,20.26,20.4,768800.0,16.8659,17.0656,16.8576,16.9741,768800.0
2011-05-17 10:00:00,20.4,20.52,20.35,20.46,568400.0,16.9741,17.074,16.9325,17.024,568400.0
2011-05-17 10:30:00,20.46,20.5,20.34,20.39,419200.0,17.024,17.0573,16.9242,16.9658,419200.0
2011-05-17 11:00:00,20.4,20.4,20.29,20.3,206800.0,16.9741,16.9741,16.8826,16.8909,206800.0
2011-05-17 11:30:00,20.31,20.37,20.25,20.34,315200.0,16.8992,16.9492,16.8493,16.9242,315200.0
2011-05-17 12:00:00,20.35,20.35,20.27,20.3,142400.0,16.9325,16.9325,16.8659,16.8909,142400.0
2011-05-17 12:30:00,20.3,20.33,20.25,20.29,206400.0,16.8909,16.9159,16.8493,16.8826,206400.0
2011-05-17 13:00:00,20.3,20.31,20.27,20.3,110800.0,16.8909,16.8992,16.8659,16.8909,110800.0
2011-05-17 13:30:00,20.3,20.31,20.24,20.24,151200.0,16.8909,16.8992,16.841,16.841,151200.0
2011-05-17 14:00:00,20.25,20.28,20.23,20.25,150800.0,16.8493,16.8743,16.8327,16.8493,150800.0
2011-05-17 14:30:00,20.25,20.27,20.18,20.26,574400.0,16.8493,16.8659,16.7911,16.8576,574400.0
2011-05-17 15:00:00,20.26,20.32,20.24,20.25,373600.0,16.8576,16.9075,16.841,16.8493,373600.0
2011-05-17 15:30:00,20.25,20.27,20.21,20.25,1042000.0,16.8493,16.8659,16.816,16.8493,1042000.0
2011-05-18 09:30:00,20.18,20.32,19.95,20.31,464800.0,16.7911,16.9075,16.5997,16.8992,464800.0
2011-05-18 10:00:00,20.3,20.41,20.24,20.33,497600.0,16.8909,16.9824,16.841,16.9159,497600.0
2011-05-18 10:30:00,20.32,20.35,20.27,20.33,220400.0,16.9075,16.9325,16.8659,16.9159,220400.0
2011-05-18 11:00:00,20.33,20.37,20.31,20.34,219200.0,16.9159,16.9492,16.8992,16.9242,219200.0
2011-05-18 11:30:00,20.33,20.35,20.29,20.34,363600.0,16.9159,16.9325,16.8826,16.9242,363600.0
2011-05-18 12:00:00,20.34,20.43,20.33,20.4,340000.0,16.9242,16.9991,16.9159,16.9741,340000.0
2011-05-18 12:30:00,20.4,20.44,20.37,20.38,292400.0,16.9741,17.0074,16.9492,16.9575,292400.0
2011-05-18 13:00:00,20.38,20.39,20.34,20.35,366000.0,16.9575,16.9658,16.9242,16.9325,366000.0
2011-05-18 13:30:00,20.35,20.42,20.35,20.39,302000.0,16.9325,16.9908,16.9325,16.9658,302000.0
2011-05-18 14:00:00,20.39,20.43,20.34,20.34,337200.0,16.9658,16.9991,16.9242,16.9242,337200.0
2011-05-18 14:30:00,20.34,20.38,20.33,20.35,274800.0,16.9242,16.9575,16.9159,16.9325,274800.0
2011-05-18 15:00:00,20.35,20.41,20.32,20.41,524400.0,16.9325,16.9824,16.9075,16.9824,524400.0
2011-05-18 15:30:00,20.41,20.48,20.41,20.47,1197200.0,16.9824,17.0407,16.9824,17.0324,1197200.0
2011-05-19 09:30:00,20.17,20.37,20.0,20.28,1567200.0,16.7827,16.9492,16.6413,16.8743,1567200.0
2011-05-19 10:00:00,20.25,20.42,20.17,20.32,724000.0,16.8493,16.9908,16.7827,16.9075,724000.0
2011-05-19 10:30:00,20.31,20.34,20.16,20.19,640400.0,16.8992,16.9242,16.7744,16.7994,640400.0
2011-05-19 11:00:00,20.19,20.3,20.11,20.28,930400.0,16.7994,16.8909,16.7328,16.8743,930400.0
2011-05-19 11:30:00,20.3,20.3,20.18,20.23,341200.0,16.8909,16.8909,16.7911,16.8327,341200.0
2011-05-19 12:00:00,20.23,20.23,20.13,20.18,666400.0,16.8327,16.8327,16.7495,16.7911,666400.0
2011-05-19 12:30:00,20.18,20.21,20.15,20.18,270000.0,16.7911,16.816,16.7661,16.7911,270000.0
2011-05-19 13:00:00,20.19,20.24,20.19,20.23,246800.0,16.7994,16.841,16.7994,16.8327,246800.0
2011-05-19 13:30:00,20.24,20.24,20.2,20.22,237200.0,16.841,16.841,16.8077,16.8243,237200.0
2011-05-19 14:00:00,20.22,20.23,20.17,20.18,282800.0,16.8243,16.8327,16.7827,16.7911,282800.0
2011-05-19 14:30:00,20.18,20.22,20.17,20.2,440400.0,16.7911,16.8243,16.7827,16.8077,440400.0
2011-05-19 15:00:00,20.19,20.23,20.19,20.21,491200.0,16.7994,16.8327,16.7994,16.816,491200.0
2011-05-19 15:30:00,20.22,20.23,20.17,20.21,1230400.0,16.8243,16.8327,16.7827,16.816,1230400.0
2011-05-20 09:30:00,20.09,20.11,19.82,19.87,1260400.0,16.7162,16.7328,16.4915,16.5331,1260400.0
2011-05-20 10:00:00,19.86,19.92,19.84,19.92,620800.0,16.5248,16.5747,16.5082,16.5747,620800.0
2011-05-20 10:30:00,19.92,19.94,19.85,19.91,363200.0,16.5747,16.5914,16.5165,16.5664,363200.0
2011-05-20 11:00:00,19.91,19.96,19.88,19.93,247600.0,16.5664,16.608,16.5414,16.583,247600.0
2011-05-20 11:30:00,19.93,19.97,19.92,19.95,230400.0,16.583,16.6163,16.5747,16.5997,230400.0
2011-05-20 12:00:00,19.95,20.13,19.95,20.11,492000.0,16.5997,16.7495,16.5997,16.7328,492000.0
2011-05-20 12:30:00,20.11,20.19,20.1,20.14,258800.0,16.7328,16.7994,16.7245,16.7578,258800.0
2011-05-20 13:00:00,20.13,20.18,20.13,20.17,202400.0,16.7495,16.7911,16.7495,16.7827,202400.0
2011-05-20 13:30:00,20.17,20.25,20.17,20.23,316400.0,16.7827,16.8493,16.7827,16.8327,316400.0
2011-05-20 14:00:00,20.24,20.24,20.21,20.23,325200.0,16.841,16.841,16.816,16.8327,325200.0
2011-05-20 14:30:00,20.23,20.25,20.2,20.23,252400.0,16.8327,16.8493,16.8077,16.8327,252400.0
2011-05-20 15:00:00,20.24,20.26,20.23,20.23,575200.0,16.841,16.8576,16.8327,16.8327,575200.0
2011-05-20 15:30:00,20.23,20.26,20.15,20.19,1124000.0,16.8327,16.8576,16.7661,16.7994,1124000.0
2011-05-23 09:30:00,20.04,20.24,19.97,20.1,701200.0,16.6746,16.841,16.6163,16.7245,701200.0
2011-05-23 10:00:00,20.09,20.22,20.09,20.22,291600.0,16.7162,16.8243,16.7162,16.8243,291600.0
2011-05-23 10:30:00,20.21,20.22,20.08,20.12,288800.0,16.816,16.8243,16.7079,16.7411,288800.0
2011-05-23 11:00:00,20.11,20.13,20.04,20.11,300800.0,16.7328,16.7495,16.6746,16.7328,300800.0
2011-05-23 11:30:00,20.11,20.13,20.05,20.1,166400.0,16.7328,16.7495,16.6829,16.7245,166400.0
2011-05-23 12:00:00,20.11,20.14,20.09,20.12,195200.0,16.7328,16.7578,16.7162,16.7411,195200.0
2011-05-23 12:30:00,20.12,20.17,20.11,20.16,104000.0,16.7411,16.7827,16.7328,16.7744,104000.0
2011-05-23 13:00:00,20.16,20.16,20.1,20.11,130400.0,16.7744,16.7744,16.7245,16.7328,130400.0
2011-05-23 13:30:00,20.11,20.15,20.1,20.13,109200.0,16.7328,16.7661,16.7245,16.7495,109200.0
2011-05-23 14:00:00,20.13,20.22,20.11,20.2,210000.0,16.7495,16.8243,16.7328,16.8077,210000.0
2011-05-23 14:30:00,20.2,20.25,20.2,20.2,284000.0,16.8077,16.8493,16.8077,16.8077,284000.0
2011-05-23 15:00:00,20.2,20.24,20.15,20.17,262400.0,16.8077,16.841,16.7661,16.7827,262400.0
2011-05-23 15:30:00,20.17,20.18,20.09,20.1,652000.0,16.7827,16.7911,16.7162,16.7245,652000.0
2011-05-24 09:30:00,20.19,20.24,20.04,20.14,323200.0,16.7994,16.841,16.6746,16.7578,323200.0
2011-05-24 10:00:00,20.15,20.24,20.12,20.12,279200.0,16.7661,16.841,16.7411,16.7411,279200.0
2011-05-24 10:30:00,20.12,20.14,20.04,20.04,138000.0,16.7411,16.7578,16.6746,16.6746,138000.0
2011-05-24 11:00:00,20.05,20.07,20.01,20.03,164400.0,16.6829,16.6995,16.6496,16.6663,164400.0
2011-05-24 11:30:00,20.03,20.06,19.97,19.99,220000.0,16.6663,16.6912,16.6163,16.633,220000.0
2011-05-24 12:00:00,20.0,20.03,19.98,20.0,132400.0,16.6413,16.6663,16.6246,16.6413,132400.0
2011-05-24 12:30:00,20.01,20.05,20.0,20.02,130000.0,16.6496,16.6829,16.6413,16.6579,130000.0
2011-05-24 13:00:00,20.02,20.04,19.99,20.03,176400.0,16.6579,16.6746,16.633,16.6663,176400.0
2011-05-24 13:30:00,20.03,20.03,19.96,19.99,139200.0,16.6663,16.6663,16.608,16.633,139200.0
2011-05-24 14:00:00,19.99,20.0,19.96,19.98,194400.0,16.633,16.6413,16.608,16.6246,194400.0
2011-05-24 14:30:00,19.99,20.04,19.97,20.03,149600.0,16.633,16.6746,16.6163,16.6663,149600.0
2011-05-24 15:00:00,20.03,20.05,19.99,19.99,254800.0,16.6663,16.6829,16.633,16.633,254800.0
2011-05-24 15:30:00,19.99,19.99,19.89,19.92,796000.0,16.633,16.633,16.5498,16.5747,796000.0
2011-05-25 09:30:00,19.96,20.03,19.77,20.0,564800.0,16.608,16.6663,16.4499,16.6413,564800.0
2011-05-25 10:00:00,20.0,20.04,19.95,20.03,623200.0,16.6413,16.6746,16.5997,16.6663,623200.0
2011-05-25 10:30:00,20.04,20.13,20.01,20.09,365600.0,16.6746,16.7495,16.6496,16.7162,365600.0
2011-05-25 11:00:00,20.09,20.14,20.08,20.11,331200.0,16.7162,16.7578,16.7079,16.7328,331200.0
2011-05-25 11:30:00,20.11,20.15,20.1,20.12,132400.0,16.7328,16.7661,16.7245,16.7411,132400.0
2011-05-25 12:00:00,20.12,20.25,20.12,20.23,404800.0,16.7411,16.8493,16.7411,16.8327,404800.0
2011-05-25 12:30:00,20.22,20.24,20.18,20.21,154000.0,16.8243,16.841,16.7911,16.816,154000.0
2011-05-25 13:00:00,20.2,20.23,20.18,20.2,295600.0,16.8077,16.8327,16.7911,16.8077,295600.0
2011-05-25 13:30:00,20.2,20.26,20.19,20.2,453200.0,16.8077,16.8576,16.7994,16.8077,453200.0
2011-05-25 14:00:00,20.2,20.33,20.19,20.32,639600.0,16.8077,16.9159,16.7994,16.9075,639600.0
2011-05-25 14:30:00,20.32,20.35,20.25,20.35,341600.0,16.9075,16.9325,16.8493,16.9325,341600.0
2011-05-25 15:00:00,20.36,20.39,20.32,20.35,576000.0,16.9408,16.9658,16.9075,16.9325,576000.0
2011-05-25 15:30:00,20.35,20.36,20.28,20.29,1057200.0,16.9325,16.9408,16.8743,16.8826,1057200.0
2011-05-26 09:30:00,20.19,20.4,20.15,20.29,610800.0,16.7994,16.9741,16.7661,16.8826,610800.0
2011-05-26 10:00:00,20.29,20.39,20.29,20.36,354400.0,16.8826,16.9658,16.8826,16.9408,354400.0
2011-05-26 10:30:00,20.35,20.38,20.33,20.33,476000.0,16.9325,16.9575,16.9159,16.9159,476000.0
2011-05-26 11:00:00,20.33,20.43,20.32,20.41,392800.0,16.9159,16.9991,16.9075,16.9824,392800.0
2011-05-26 11:30:00,20.42,20.43,20.34,20.42,309600.0,16.9908,16.9991,16.9242,16.9908,309600.0
2011-05-26 12:00:00,20.42,20.43,20.39,20.41,191200.0,16.9908,16.9991,16.9658,16.9824,191200.0
2011-05-26 12:30:00,20.41,20.51,20.41,20.45,250400.0,16.9824,17.0656,16.9824,17.0157,250400.0
2011-05-26 13:00:00,20.45,20.49,20.44,20.48,136400.0,17.0157,17.049,17.0074,17.0407,136400.0
2011-05-26 13:30:00,20.48,20.51,20.47,20.5,288000.0,17.0407,17.0656,17.0324,17.0573,288000.0
2011-05-26 14:00:00,20.5,20.56,20.5,20.53,320400.0,17.0573,17.1072,17.0573,17.0823,320400.0
2011-05-26 14:30:00,20.53,20.57,20.5,20.56,282000.0,17.0823,17.1156,17.0573,17.1072,282000.0
2011-05-26 15:00:00,20.56,20.58,20.55,20.57,507200.0,17.1072,17.1239,17.0989,17.1156,507200.0
2011-05-26 15:30:00,20.57,20.58,20.54,20.55,1252800.0,17.1156,17.1239,17.0906,17.0989,1252800.0
2011-05-27 09:30:00,20.5,20.6,20.48,20.59,548000.0,17.0573,17.1405,17.0407,17.1322,548000.0
2011-05-27 10:00:00,20.58,20.6,20.55,20.57,626800.0,17.1239,17.1405,17.0989,17.1156,626800.0
2011-05-27 10:30:00,20.57,20.57,20.45,20.5,413200.0,17.1156,17.1156,17.0157,17.0573,413200.0
2011-05-27 11:00:00,20.5,20.5,20.46,20.47,237200.0,17.0573,17.0573,17.024,17.0324,237200.0
2011-05-27 11:30:00,20.47,20.48,20.41,20.41,164400.0,17.0324,17.0407,16.9824,16.9824,164400.0
2011-05-27 12:00:00,20.42,20.42,20.38,20.41,151200.0,16.9908,16.9908,16.9575,16.9824,151200.0
2011-05-27 12:30:00,20.4,20.43,20.4,20.41,136400.0,16.9741,16.9991,16.9741,16.9824,136400.0
2011-05-27 13:00:00,20.41,20.42,20.38,20.4,187600.0,16.9824,16.9908,16.9575,16.9741,187600.0
2011-05-27 13:30:00,20.4,20.41,20.4,20.4,190400.0,16.9741,16.9824,16.9741,16.9741,190400.0
2011-05-27 14:00:00,20.4,20.43,20.4,20.4,194400.0,16.9741,16.9991,16.9741,16.9741,194400.0
2011-05-27 14:30:00,20.4,20.42,20.38,20.38,210400.0,16.9741,16.9908,16.9575,16.9575,210400.0
2011-05-27 15:00:00,20.38,20.41,20.37,20.39,228400.0,16.9575,16.9824,16.9492,16.9658,228400.0
2011-05-27 15:30:00,20.38,20.43,20.38,20.43,465600.0,16.9575,16.9991,16.9575,16.9991,465600.0
2011-05-31 09:30:00,20.5,20.6,20.38,20.38,378800.0,17.0573,17.1405,16.9575,16.9575,378800.0
2011-05-31 10:00:00,20.37,20.42,20.33,20.33,286400.0,16.9492,16.9908,16.9159,16.9159,286400.0
2011-05-31 10:30:00,20.33,20.34,20.31,20.33,200000.0,16.9159,16.9242,16.8992,16.9159,200000.0
2011-05-31 11:00:00,20.33,20.35,20.31,20.33,204800.0,16.9159,16.9325,16.8992,16.9159,204800.0
2011-05-31 11:30:00,20.33,20.34,20.31,20.32,144000.0,16.9159,16.9242,16.8992,16.9075,144000.0
2011-05-31 12:00:00,20.33,20.36,20.31,20.36,157200.0,16.9159,16.9408,16.8992,16.9408,157200.0
2011-05-31 12:30:00,20.36,20.4,20.33,20.4,122800.0,16.9408,16.9741,16.9159,16.9741,122800.0
2011-05-31 13:00:00,20.4,20.43,20.4,20.42,87600.0,16.9741,16.9991,16.9741,16.9908,87600.0
2011-05-31 13:30:00,20.42,20.49,20.41,20.46,154400.0,16.9908,17.049,16.9824,17.024,154400.0
2011-05-31 14:00:00,20.46,20.47,20.43,20.46,198800.0,17.024,17.0324,16.9991,17.024,198800.0
2011-05-31 14:30:00,20.46,20.5,20.44,20.45,400400.0,17.024,17.0573,17.0074,17.0157,400400.0
2011-05-31 15:00:00,20.45,20.47,20.41,20.45,297600.0,17.0157,17.0324,16.9824,17.0157,297600.0
2011-05-31 15:30:00,20.45,20.5,20.42,20.49,545200.0,17.0157,17.0573,16.9908,17.049,545200.0
2011-06-01 09:30:00,20.49,20.64,20.43,20.55,524000.0,17.049,17.1738,16.9991,17.0989,524000.0
2011-06-01 10:00:00,20.55,20.57,20.49,20.55,317200.0,17.0989,17.1156,17.049,17.0989,317200.0
2011-06-01 10:30:00,20.54,20.55,20.39,20.43,472400.0,17.0906,17.0989,16.9658,16.9991,472400.0
2011-06-01 11:00:00,20.43,20.47,20.38,20.46,144800.0,16.9991,17.0324,16.9575,17.024,144800.0
2011-06-01 11:30:00,20.46,20.46,20.39,20.39,133600.0,17.024,17.024,16.9658,16.9658,133600.0
2011-06-01 12:00:00,20.39,20.4,20.3,20.32,155600.0,16.9658,16.9741,16.8909,16.9075,155600.0
2011-06-01 12:30:00,20.32,20.4,20.32,20.4,180400.0,16.9075,16.9741,16.9075,16.9741,180400.0
2011-06-01 13:00:00,20.4,20.41,20.34,20.4,238800.0,16.9741,16.9824,16.9242,16.9741,238800.0
2011-06-01 13:30:00,20.4,20.45,20.38,20.42,190800.0,16.9741,17.0157,16.9575,16.9908,190800.0
2011-06-01 14:00:00,20.42,20.43,20.31,20.31,265200.0,16.9908,16.9991,16.8992,16.8992,265200.0
2011-06-01 14:30:00,20.31,20.31,20.24,20.25,544800.0,16.8992,16.8992,16.841,16.8493,544800.0
2011-06-01 15:00:00,20.26,20.28,20.24,20.26,326000.0,16.8576,16.8743,16.841,16.8576,326000.0
2011-06-01 15:30:00,20.26,20.27,20.15,20.18,1033200.0,16.8576,16.8659,16.7661,16.7911,1033200.0
2011-06-02 09:30:00,20.08,20.17,19.94,20.13,516400.0,16.7079,16.7827,16.5914,16.7495,516400.0
2011-06-02 10:00:00,20.14,20.19,20.04,20.09,242800.0,16.7578,16.7994,16.6746,16.7162,242800.0
2011-06-02 10:30:00,20.08,20.14,20.08,20.13,112000.0,16.7079,16.7578,16.7079,16.7495,112000.0
2011-06-02 11:00:00,20.12,20.14,20.1,20.11,156000.0,16.7411,16.7578,16.7245,16.7328,156000.0
2011-06-02 11:30:00,20.11,20.11,20.0,20.03,215600.0,16.7328,16.7328,16.6413,16.6663,215600.0
2011-06-02 12:00:00,20.02,20.04,19.96,19.98,178800.0,16.6579,16.6746,16.608,16.6246,178800.0
2011-06-02 12:30:00,19.98,20.01,19.92,19.99,248000.0,16.6246,16.6496,16.5747,16.633,248000.0
2011-06-02 13:00:00,19.99,20.02,19.97,19.99,192800.0,16.633,16.6579,16.6163,16.633,192800.0
2011-06-02 13:30:00,19.98,20.03,19.96,20.02,101600.0,16.6246,16.6663,16.608,16.6579,101600.0
2011-06-02 14:00:00,20.02,20.07,20.0,20.02,170800.0,16.6579,16.6995,16.6413,16.6579,170800.0
2011-06-02 14:30:00,20.02,20.07,20.0,20.07,136800.0,16.6579,16.6995,16.6413,16.6995,136800.0
2011-06-02 15:00:00,20.07,20.07,20.03,20.04,193200.0,16.6995,16.6995,16.6663,16.6746,193200.0
2011-06-02 15:30:00,20.04,20.05,20.0,20.03,444000.0,16.6746,16.6829,16.6413,16.6663,444000.0
2011-06-03 09:30:00,19.8,19.95,19.75,19.93,440400.0,16.5207,16.6458,16.479,16.6292,440400.0
2011-06-03 10:00:00,19.93,19.98,19.85,19.95,257200.0,16.6292,16.6709,16.5624,16.6458,257200.0
2011-06-03 10:30:00,19.94,19.98,19.93,19.94,501600.0,16.6375,16.6709,16.6292,16.6375,501600.0
2011-06-03 11:00:00,19.94,19.94,19.81,19.83,280000.0,16.6375,16.6375,16.529,16.5457,280000.0
2011-06-03 11:30:00,19.83,19.84,19.74,19.82,223600.0,16.5457,16.5541,16.4706,16.5374,223600.0
2011-06-03 12:00:00,19.82,19.86,19.81,19.82,182400.0,16.5374,16.5708,16.529,16.5374,182400.0
2011-06-03 12:30:00,19.82,19.87,19.82,19.84,116800.0,16.5374,16.5791,16.5374,16.5541,116800.0
2011-06-03 13:00:00,19.84,19.85,19.79,19.8,216800.0,16.5541,16.5624,16.5123,16.5207,216800.0
2011-06-03 13:30:00,19.81,19.82,19.79,19.79,107600.0,16.529,16.5374,16.5123,16.5123,107600.0
2011-06-03 14:00:00,19.8,19.82,19.77,19.8,167200.0,16.5207,16.5374,16.4957,16.5207,167200.0
2011-06-03 14:30:00,19.8,19.83,19.79,19.79,254000.0,16.5207,16.5457,16.5123,16.5123,254000.0
2011-06-03 15:00:00,19.79,19.81,19.71,19.73,468400.0,16.5123,16.529,16.4456,16.4623,468400.0
2011-06-03 15:30:00,19.72,19.81,19.72,19.78,772800.0,16.4539,16.529,16.4539,16.504,772800.0
2011-06-06 09:30:00,19.79,19.85,19.63,19.7,513200.0,16.5123,16.5624,16.3788,16.4373,513200.0
2011-06-06 10:00:00,19.7,19.77,19.65,19.76,262800.0,16.4373,16.4957,16.3955,16.4873,262800.0
2011-06-06 10:30:00,19.77,19.8,19.71,19.78,388000.0,16.4957,16.5207,16.4456,16.504,388000.0
2011-06-06 11:00:00,19.77,19.79,19.74,19.76,327200.0,16.4957,16.5123,16.4706,16.4873,327200.0
2011-06-06 11:30:00,19.77,19.77,19.65,19.65,124800.0,16.4957,16.4957,16.3955,16.3955,124800.0
2011-06-06 12:00:00,19.65,19.68,19.63,19.64,131200.0,16.3955,16.4206,16.3788,16.3872,131200.0
2011-06-06 12:30:00,19.65,19.65,19.6,19.64,138400.0,16.3955,16.3955,16.3538,16.3872,138400.0
2011-06-06 13:00:00,19.64,19.67,19.62,19.67,123600.0,16.3872,16.4122,16.3705,16.4122,123600.0
2011-06-06 13:30:00,19.67,19.69,19.61,19.65,155200.0,16.4122,16.4289,16.3622,16.3955,155200.0
2011-06-06 14:00:00,19.66,19.68,19.62,19.62,165200.0,16.4039,16.4206,16.3705,16.3705,165200.0
2011-06-06 14:30:00,19.63,19.65,19.56,19.57,172400.0,16.3788,16.3955,16.3204,16.3288,172400.0
2011-06-06 15:00:00,19.58,19.59,19.47,19.48,446800.0,16.3371,16.3455,16.2453,16.2537,446800.0
2011-06-06 15:30:00,19.48,19.54,19.47,19.49,617200.0,16.2537,16.3038,16.2453,16.262,617200.0
2011-06-07 09:30:00,19.48,19.74,19.48,19.71,386000.0,16.2537,16.4706,16.2537,16.4456,386000.0
2011-06-07 10:00:00,19.71,19.79,19.64,19.65,206800.0,16.4456,16.5123,16.3872,16.3955,206800.0
2011-06-07 10:30:00,19.65,19.72,19.63,19.7,112800.0,16.3955,16.4539,16.3788,16.4373,112800.0
2011-06-07 11:00:00,19.71,19.71,19.67,19.67,97200.0,16.4456,16.4456,16.4122,16.4122,97200.0
2011-06-07 11:30:00,19.67,19.67,19.63,19.64,84800.0,16.4122,16.4122,16.3788,16.3872,84800.0
2011-06-07 12:00:00,19.64,19.64,19.61,19.63,57200.0,16.3872,16.3872,16.3622,16.3788,57200.0
2011-06-07 12:30:00,19.63,19.67,19.62,19.67,56800.0,16.3788,16.4122,16.3705,16.4122,56800.0
2011-06-07 13:00:00,19.66,19.69,19.65,19.67,97600.0,16.4039,16.4289,16.3955,16.4122,97600.0
2011-06-07 13:30:00,19.68,19.68,19.65,19.66,98000.0,16.4206,16.4206,16.3955,16.4039,98000.0
2011-06-07 14:00:00,19.66,19.7,19.65,19.68,127200.0,16.4039,16.4373,16.3955,16.4206,127200.0
2011-06-07 14:30:00,19.68,19.68,19.63,19.64,92800.0,16.4206,16.4206,16.3788,16.3872,92800.0
2011-06-07 15:00:00,19.64,19.67,19.59,19.63,173200.0,16.3872,16.4122,16.3455,16.3788,173200.0
2011-06-07 15:30:00,19.63,19.66,19.55,19.56,405600.0,16.3788,16.4039,16.3121,16.3204,405600.0
2011-06-08 09:30:00,19.45,19.45,19.21,19.23,622400.0,16.2287,16.2287,16.0284,16.0451,622400.0
2011-06-08 10:00:00,19.23,19.49,19.23,19.47,352000.0,16.0451,16.262,16.0451,16.2453,352000.0
2011-06-08 10:30:00,19.46,19.52,19.46,19.49,392400.0,16.237,16.2871,16.237,16.262,392400.0
2011-06-08 11:00:00,19.49,19.52,19.41,19.45,172400.0,16.262,16.2871,16.1953,16.2287,172400.0
2011-06-08 11:30:00,19.46,19.51,19.46,19.51,190800.0,16.237,16.2787,16.237,16.2787,190800.0
2011-06-08 12:00:00,19.5,19.54,19.44,19.44,135600.0,16.2704,16.3038,16.2203,16.2203,135600.0
2011-06-08 12:30:00,19.44,19.46,19.41,19.45,160000.0,16.2203,16.237,16.1953,16.2287,160000.0
2011-06-08 13:00:00,19.45,19.52,19.45,19.5,180400.0,16.2287,16.2871,16.2287,16.2704,180400.0
2011-06-08 13:30:00,19.5,19.5,19.39,19.41,214400.0,16.2704,16.2704,16.1786,16.1953,214400.0
2011-06-08 14:00:00,19.41,19.45,19.41,19.43,248400.0,16.1953,16.2287,16.1953,16.212,248400.0
2011-06-08 14:30:00,19.43,19.49,19.43,19.46,355200.0,16.212,16.262,16.212,16.237,355200.0
2011-06-08 15:00:00,19.47,19.47,19.37,19.38,452400.0,16.2453,16.2453,16.1619,16.1703,452400.0
2011-06-08 15:30:00,19.38,19.41,19.35,19.4,480800.0,16.1703,16.1953,16.1452,16.1869,480800.0
2011-06-09 09:30:00,19.34,19.47,19.25,19.47,264400.0,16.1369,16.2453,16.0618,16.2453,264400.0
2011-06-09 10:00:00,19.47,19.58,19.44,19.45,337600.0,16.2453,16.3371,16.2203,16.2287,337600.0
2011-06-09 10:30:00,19.45,19.45,19.39,19.44,218400.0,16.2287,16.2287,16.1786,16.2203,218400.0
2011-06-09 11:00:00,19.44,19.45,19.35,19.36,133200.0,16.2203,16.2287,16.1452,16.1536,133200.0
2011-06-09 11:30:00,19.37,19.46,19.37,19.46,96400.0,16.1619,16.237,16.1619,16.237,96400.0
2011-06-09 12:00:00,19.46,19.57,19.46,19.49,154800.0,16.237,16.3288,16.237,16.262,154800.0
2011-06-09 12:30:00,19.5,19.51,19.46,19.49,85200.0,16.2704,16.2787,16.237,16.262,85200.0
2011-06-09 13:00:00,19.49,19.51,19.48,19.5,172000.0,16.262,16.2787,16.2537,16.2704,172000.0
2011-06-09 13:30:00,19.5,19.55,19.5,19.53,159600.0,16.2704,16.3121,16.2704,16.2954,159600.0
2011-06-09 14:00:00,19.53,19.55,19.51,19.51,133200.0,16.2954,16.3121,16.2787,16.2787,133200.0
2011-06-09 14:30:00,19.51,19.52,19.5,19.52,116800.0,16.2787,16.2871,16.2704,16.2871,116800.0
2011-06-09 15:00:00,19.51,19.52,19.47,19.5,171600.0,16.2787,16.2871,16.2453,16.2704,171600.0
2011-06-09 15:30:00,19.5,19.5,19.42,19.42,622800.0,16.2704,16.2704,16.2036,16.2036,622800.0
2011-06-10 09:30:00,19.32,19.33,19.18,19.23,461600.0,16.1202,16.1285,16.0034,16.0451,461600.0
2011-06-10 10:00:00,19.23,19.23,19.14,19.18,229600.0,16.0451,16.0451,15.97,16.0034,229600.0
2011-06-10 10:30:00,19.18,19.19,19.12,19.12,326400.0,16.0034,16.0117,15.9533,15.9533,326400.0
2011-06-10 11:00:00,19.12,19.15,19.05,19.12,296800.0,15.9533,15.9783,15.8949,15.9533,296800.0
2011-06-10 11:30:00,19.11,19.17,19.08,19.15,156000.0,15.945,15.995,15.9199,15.9783,156000.0
2011-06-10 12:00:00,19.15,19.18,19.13,19.17,218800.0,15.9783,16.0034,15.9617,15.995,218800.0
2011-06-10 12:30:00,19.17,19.21,19.17,19.2,145200.0,15.995,16.0284,15.995,16.0201,145200.0
2011-06-10 13:00:00,19.2,19.2,19.14,19.16,125600.0,16.0201,16.0201,15.97,15.9867,125600.0
2011-06-10 13:30:00,19.16,19.17,19.09,19.11,223200.0,15.9867,15.995,15.9283,15.945,223200.0
2011-06-10 14:00:00,19.12,19.21,19.12,19.18,188000.0,15.9533,16.0284,15.9533,16.0034,188000.0
2011-06-10 14:30:00,19.18,19.32,19.18,19.31,277200.0,16.0034,16.1202,16.0034,16.1118,277200.0
2011-06-10 15:00:00,19.31,19.32,19.21,19.22,336400.0,16.1118,16.1202,16.0284,16.0368,336400.0
2011-06-10 15:30:00,19.21,19.23,19.05,19.06,672400.0,16.0284,16.0451,15.8949,15.9033,672400.0
2011-06-13 09:30:00,19.06,19.13,18.96,19.09,679600.0,15.9033,15.9617,15.8198,15.9283,679600.0
2011-06-13 10:00:00,19.09,19.14,19.03,19.13,416000.0,15.9283,15.97,15.8782,15.9617,416000.0
2011-06-13 10:30:00,19.14,19.16,19.03,19.06,336800.0,15.97,15.9867,15.8782,15.9033,336800.0
2011-06-13 11:00:00,19.06,19.13,19.03,19.13,259600.0,15.9033,15.9617,15.8782,15.9617,259600.0
2011-06-13 11:30:00,19.13,19.14,19.05,19.08,212000.0,15.9617,15.97,15.8949,15.9199,212000.0
2011-06-13 12:00:00,19.09,19.12,19.07,19.08,215200.0,15.9283,15.9533,15.9116,15.9199,215200.0
2011-06-13 12:30:00,19.08,19.12,19.07,19.07,183600.0,15.9199,15.9533,15.9116,15.9116,183600.0
2011-06-13 13:00:00,19.08,19.11,19.03,19.11,324400.0,15.9199,15.945,15.8782,15.945,324400.0
2011-06-13 13:30:00,19.11,19.18,19.11,19.18,244800.0,15.945,16.0034,15.945,16.0034,244800.0
2011-06-13 14:00:00,19.18,19.21,19.14,19.16,321600.0,16.0034,16.0284,15.97,15.9867,321600.0
2011-06-13 14:30:00,19.16,19.19,19.13,19.15,325200.0,15.9867,16.0117,15.9617,15.9783,325200.0
2011-06-13 15:00:00,19.15,19.2,19.14,19.17,537200.0,15.9783,16.0201,15.97,15.995,537200.0
2011-06-13 15:30:00,19.18,19.18,19.11,19.11,778800.0,16.0034,16.0034,15.945,15.945,778800.0
2011-06-14 09:30:00,19.27,19.38,19.16,19.21,430800.0,16.0785,16.1703,15.9867,16.0284,430800.0
2011-06-14 10:00:00,19.2,19.24,19.15,19.2,322000.0,16.0201,16.0534,15.9783,16.0201,322000.0
2011-06-14 10:30:00,19.2,19.24,19.16,19.18,304800.0,16.0201,16.0534,15.9867,16.0034,304800.0
2011-06-14 11:00:00,19.18,19.21,19.16,19.18,207600.0,16.0034,16.0284,15.9867,16.0034,207600.0
2011-06-14 11:30:00,19.18,19.22,19.17,19.19,166000.0,16.0034,16.0368,15.995,16.0117,166000.0
2011-06-14 12:00:00,19.19,19.22,19.18,19.22,253600.0,16.0117,16.0368,16.0034,16.0368,253600.0
2011-06-14 12:30:00,19.22,19.25,19.21,19.23,258800.0,16.0368,16.0618,16.0284,16.0451,258800.0
2011-06-14 13:00:00,19.23,19.25,19.2,19.24,170400.0,16.0451,16.0618,16.0201,16.0534,170400.0
2011-06-14 13:30:00,19.24,19.26,19.19,19.23,218400.0,16.0534,16.0701,16.0117,16.0451,218400.0
2011-06-14 14:00:00,19.23,19.24,19.2,19.2,174000.0,16.0451,16.0534,16.0201,16.0201,174000.0
2011-06-14 14:30:00,19.2,19.22,19.18,19.21,192400.0,16.0201,16.0368,16.0034,16.0284,192400.0
2011-06-14 15:00:00,19.21,19.23,19.18,19.22,278000.0,16.0284,16.0451,16.0034,16.0368,278000.0
2011-06-14 15:30:00,19.22,19.25,19.19,19.19,704800.0,16.0368,16.0618,16.0117,16.0117,704800.0
2011-06-15 09:30:00,19.0,19.15,18.8,19.09,612400.0,15.8532,15.9783,15.6863,15.9283,612400.0
2011-06-15 10:00:00,19.09,19.15,19.02,19.02,326400.0,15.9283,15.9783,15.8699,15.8699,326400.0
2011-06-15 10:30:00,19.02,19.07,18.99,19.04,223200.0,15.8699,15.9116,15.8448,15.8866,223200.0
2011-06-15 11:00:00,19.04,19.1,19.02,19.03,202400.0,15.8866,15.9366,15.8699,15.8782,202400.0
2011-06-15 11:30:00,19.03,19.04,18.95,19.0,353200.0,15.8782,15.8866,15.8115,15.8532,353200.0
2011-06-15 12:00:00,18.99,19.05,18.9,18.95,324400.0,15.8448,15.8949,15.7698,15.8115,324400.0
2011-06-15 12:30:00,18.94,19.04,18.94,18.96,163200.0,15.8031,15.8866,15.8031,15.8198,163200.0
2011-06-15 13:00:00,18.97,19.0,18.93,18.98,160800.0,15.8282,15.8532,15.7948,15.8365,160800.0
2011-06-15 13:30:00,18.98,19.0,18.93,18.97,173600.0,15.8365,15.8532,15.7948,15.8282,173600.0
2011-06-15 14:00:00,18.98,19.0,18.89,18.9,258400.0,15.8365,15.8532,15.7614,15.7698,258400.0
2011-06-15 14:30:00,18.89,18.92,18.83,18.87,401600.0,15.7614,15.7864,15.7113,15.7447,401600.0
2011-06-15 15:00:00,18.88,18.94,18.86,18.93,343600.0,15.7531,15.8031,15.7364,15.7948,343600.0
2011-06-15 15:30:00,18.93,18.98,18.86,18.9,910000.0,15.7948,15.8365,15.7364,15.7698,910000.0
2011-06-16 09:30:00,18.9,18.95,18.76,18.78,261600.0,15.7698,15.8115,15.6529,15.6696,261600.0
2011-06-16 10:00:00,18.78,18.89,18.68,18.78,520800.0,15.6696,15.7614,15.5862,15.6696,520800.0
2011-06-16 10:30:00,18.79,18.84,18.75,18.76,275600.0,15.678,15.7197,15.6446,15.6529,275600.0
2011-06-16 11:00:00,18.76,18.83,18.73,18.81,462800.0,15.6529,15.7113,15.6279,15.6947,462800.0
2011-06-16 11:30:00,18.81,18.84,18.78,18.78,186800.0,15.6947,15.7197,15.6696,15.6696,186800.0
2011-06-16 12:00:00,18.78,18.81,18.78,18.8,202400.0,15.6696,15.6947,15.6696,15.6863,202400.0
2011-06-16 12:30:00,18.8,18.81,18.78,18.78,254800.0,15.6863,15.6947,15.6696,15.6696,254800.0
2011-06-16 13:00:00,18.78,18.8,18.76,18.76,226000.0,15.6696,15.6863,15.6529,15.6529,226000.0
2011-06-16 13:30:00,18.75,18.78,18.68,18.68,310800.0,15.6446,15.6696,15.5862,15.5862,310800.0
2011-06-16 14:00:00,18.68,18.73,18.68,18.71,210800.0,15.5862,15.6279,15.5862,15.6112,210800.0
2011-06-16 14:30:00,18.71,18.72,18.62,18.67,277600.0,15.6112,15.6196,15.5361,15.5778,277600.0
2011-06-16 15:00:00,18.67,18.75,18.66,18.72,371200.0,15.5778,15.6446,15.5695,15.6196,371200.0
2011-06-16 15:30:00,18.72,18.78,18.72,18.76,706400.0,15.6196,15.6696,15.6196,15.6529,706400.0
2011-06-17 09:30:00,18.98,19.08,18.81,19.04,1198000.0,15.8365,15.9199,15.6947,15.8866,1198000.0
2011-06-17 10:00:00,19.05,19.19,18.96,19.02,410400.0,15.8949,16.0117,15.8198,15.8699,410400.0
2011-06-17 10:30:00,19.02,19.12,19.0,19.0,164000.0,15.8699,15.9533,15.8532,15.8532,164000.0
2011-06-17 11:00:00,19.0,19.0,18.89,18.91,198400.0,15.8532,15.8532,15.7614,15.7781,198400.0
2011-06-17 11:30:00,18.91,18.95,18.89,18.9,194800.0,15.7781,15.8115,15.7614,15.7698,194800.0
2011-06-17 12:00:00,18.91,18.93,18.83,18.84,143600.0,15.7781,15.7948,15.7113,15.7197,143600.0
2011-06-17 12:30:00,18.85,18.91,18.85,18.9,100400.0,15.728,15.7781,15.728,15.7698,100400.0
2011-06-17 13:00:00,18.91,18.91,18.82,18.83,86000.0,15.7781,15.7781,15.703,15.7113,86000.0
2011-06-17 13:30:00,18.84,18.9,18.83,18.86,147200.0,15.7197,15.7698,15.7113,15.7364,147200.0
2011-06-17 14:00:00,18.85,18.94,18.85,18.93,164000.0,15.728,15.8031,15.728,15.7948,164000.0
2011-06-17 14:30:00,18.93,18.93,18.86,18.88,111200.0,15.7948,15.7948,15.7364,15.7531,111200.0
2011-06-17 15:00:00,18.89,18.89,18.8,18.83,223600.0,15.7614,15.7614,15.6863,15.7113,223600.0
2011-06-17 15:30:00,18.83,18.85,18.79,18.8,704400.0,15.7113,15.728,15.678,15.6863,704400.0
2011-06-20 09:30:00,18.75,18.83,18.66,18.82,482400.0,15.6446,15.7113,15.5695,15.703,482400.0
2011-06-20 10:00:00,18.82,18.9,18.77,18.81,257600.0,15.703,15.7698,15.6613,15.6947,257600.0
2011-06-20 10:30:00,18.82,18.9,18.81,18.9,154800.0,15.703,15.7698,15.6947,15.7698,154800.0
2011-06-20 11:00:00,18.91,19.0,18.91,19.0,259600.0,15.7781,15.8532,15.7781,15.8532,259600.0
2011-06-20 11:30:00,19.0,19.11,18.98,19.11,225200.0,15.8532,15.945,15.8365,15.945,225200.0
2011-06-20 12:00:00,19.11,19.14,19.0,19.07,418800.0,15.945,15.97,15.8532,15.9116,418800.0
2011-06-20 12:30:00,19.07,19.07,19.03,19.04,140000.0,15.9116,15.9116,15.8782,15.8866,140000.0
2011-06-20 13:00:00,19.04,19.05,18.99,19.01,156000.0,15.8866,15.8949,15.8448,15.8615,156000.0
2011-06-20 13:30:00,19.02,19.05,18.96,18.97,159600.0,15.8699,15.8949,15.8198,15.8282,159600.0
2011-06-20 14:00:00,18.98,19.0,18.94,18.96,211200.0,15.8365,15.8532,15.8031,15.8198,211200.0
2011-06-20 14:30:00,18.96,19.0,18.96,18.99,300800.0,15.8198,15.8532,15.8198,15.8448,300800.0
2011-06-20 15:00:00,19.0,19.02,18.98,18.99,289200.0,15.8532,15.8699,15.8365,15.8448,289200.0
2011-06-20 15:30:00,18.99,19.06,18.98,19.03,733600.0,15.8448,15.9033,15.8365,15.8782,733600.0
2011-06-21 09:30:00,19.08,19.09,18.85,19.05,328000.0,15.9199,15.9283,15.728,15.8949,328000.0
2011-06-21 10:00:00,19.04,19.17,19.04,19.12,307200.0,15.8866,15.995,15.8866,15.9533,307200.0
2011-06-21 10:30:00,19.13,19.18,19.11,19.16,236800.0,15.9617,16.0034,15.945,15.9867,236800.0
2011-06-21 11:00:00,19.16,19.21,19.15,19.2,147600.0,15.9867,16.0284,15.9783,16.0201,147600.0
2011-06-21 11:30:00,19.21,19.25,19.19,19.21,270800.0,16.0284,16.0618,16.0117,16.0284,270800.0
2011-06-21 12:00:00,19.21,19.25,19.2,19.25,348000.0,16.0284,16.0618,16.0201,16.0618,348000.0
2011-06-21 12:30:00,19.25,19.33,19.24,19.31,163200.0,16.0618,16.1285,16.0534,16.1118,163200.0
2011-06-21 13:00:00,19.32,19.32,19.28,19.31,149600.0,16.1202,16.1202,16.0868,16.1118,149600.0
2011-06-21 13:30:00,19.31,19.35,19.3,19.32,167200.0,16.1118,16.1452,16.1035,16.1202,167200.0
2011-06-21 14:00:00,19.32,19.47,19.32,19.45,770400.0,16.1202,16.2453,16.1202,16.2287,770400.0
2011-06-21 14:30:00,19.45,19.57,19.44,19.56,644800.0,16.2287,16.3288,16.2203,16.3204,644800.0
2011-06-21 15:00:00,19.56,19.57,19.52,19.53,531200.0,16.3204,16.3288,16.2871,16.2954,531200.0
2011-06-21 15:30:00,19.53,19.58,19.5,19.56,1158800.0,16.2954,16.3371,16.2704,16.3204,1158800.0
2011-06-22 09:30:00,19.45,19.65,19.34,19.49,384000.0,16.2287,16.3955,16.1369,16.262,384000.0
2011-06-22 10:00:00,19.49,19.55,19.43,19.51,257600.0,16.262,16.3121,16.212,16.2787,257600.0
2011-06-22 10:30:00,19.52,19.68,19.49,19.64,498000.0,16.2871,16.4206,16.262,16.3872,498000.0
2011-06-22 11:00:00,19.64,19.69,19.6,19.65,427200.0,16.3872,16.4289,16.3538,16.3955,427200.0
2011-06-22 11:30:00,19.66,19.66,19.59,19.59,168800.0,16.4039,16.4039,16.3455,16.3455,168800.0
2011-06-22 12:00:00,19.59,19.63,19.56,19.61,182400.0,16.3455,16.3788,16.3204,16.3622,182400.0
2011-06-22 12:30:00,19.6,19.63,19.51,19.6,233600.0,16.3538,16.3788,16.2787,16.3538,233600.0
2011-06-22 13:00:00,19.6,19.61,19.55,19.61,114800.0,16.3538,16.3622,16.3121,16.3622,114800.0
2011-06-22 13:30:00,19.61,19.66,19.57,19.64,179200.0,16.3622,16.4039,16.3288,16.3872,179200.0
2011-06-22 14:00:00,19.65,19.68,19.58,19.65,411600.0,16.3955,16.4206,16.3371,16.3955,411600.0
2011-06-22 14:30:00,19.65,19.66,19.56,19.59,360800.0,16.3955,16.4039,16.3204,16.3455,360800.0
2011-06-22 15:00:00,19.59,19.63,19.57,19.59,511200.0,16.3455,16.3788,16.3288,16.3455,511200.0
2011-06-22 15:30:00,19.59,19.59,19.54,19.57,814000.0,16.3455,16.3455,16.3038,16.3288,814000.0
2011-06-23 09:30:00,19.33,19.81,19.32,19.53,660400.0,16.1285,16.529,16.1202,16.2954,660400.0
2011-06-23 10:00:00,19.52,19.6,19.35,19.43,400400.0,16.2871,16.3538,16.1452,16.212,400400.0
2011-06-23 10:30:00,19.43,19.43,19.33,19.39,526400.0,16.212,16.212,16.1285,16.1786,526400.0
2011-06-23 11:00:00,19.39,19.48,19.38,19.47,326800.0,16.1786,16.2537,16.1703,16.2453,326800.0
2011-06-23 11:30:00,19.47,19.52,19.45,19.5,424800.0,16.2453,16.2871,16.2287,16.2704,424800.0
2011-06-23 12:00:00,19.5,19.53,19.44,19.46,372000.0,16.2704,16.2954,16.2203,16.237,372000.0
2011-06-23 12:30:00,19.46,19.53,19.46,19.52,158400.0,16.237,16.2954,16.237,16.2871,158400.0
2011-06-23 13:00:00,19.53,19.58,19.52,19.56,147600.0,16.2954,16.3371,16.2871,16.3204,147600.0
2011-06-23 13:30:00,19.56,19.6,19.52,19.55,205200.0,16.3204,16.3538,16.2871,16.3121,205200.0
2011-06-23 14:00:00,19.54,19.56,19.51,19.54,498000.0,16.3038,16.3204,16.2787,16.3038,498000.0
2011-06-23 14:30:00,19.54,19.67,19.53,19.67,556400.0,16.3038,16.4122,16.2954,16.4122,556400.0
2011-06-23 15:00:00,19.68,19.75,19.6,19.67,502400.0,16.4206,16.479,16.3538,16.4122,502400.0
2011-06-23 15:30:00,19.67,19.78,19.62,19.78,930400.0,16.4122,16.504,16.3705,16.504,930400.0
2011-06-24 09:30:00,19.74,19.84,19.59,19.71,441600.0,16.4706,16.5541,16.3455,16.4456,441600.0
2011-06-24 10:00:00,19.71,19.73,19.59,19.6,368400.0,16.4456,16.4623,16.3455,16.3538,368400.0
2011-06-24 10:30:00,19.6,19.66,19.59,19.62,176400.0,16.3538,16.4039,16.3455,16.3705,176400.0
2011-06-24 11:00:00,19.63,19.66,19.6,19.65,158000.0,16.3788,16.4039,16.3538,16.3955,158000.0
2011-06-24 11:30:00,19.65,19.66,19.61,19.63,175200.0,16.3955,16.4039,16.3622,16.3788,175200.0
2011-06-24 12:00:00,19.63,19.63,19.61,19.63,155600.0,16.3788,16.3788,16.3622,16.3788,155600.0
2011-06-24 12:30:00,19.63,19.65,19.61,19.62,289600.0,16.3788,16.3955,16.3622,16.3705,289600.0
2011-06-24 13:00:00,19.62,19.64,19.61,19.63,160000.0,16.3705,16.3872,16.3622,16.3788,160000.0
2011-06-24 13:30:00,19.63,19.69,19.62,19.64,185600.0,16.3788,16.4289,16.3705,16.3872,185600.0
2011-06-24 14:00:00,19.64,19.65,19.62,19.63,197600.0,16.3872,16.3955,16.3705,16.3788,197600.0
2011-06-24 14:30:00,19.63,19.64,19.62,19.63,522000.0,16.3788,16.3872,16.3705,16.3788,522000.0
2011-06-24 15:00:00,19.63,19.63,19.41,19.49,870400.0,16.3788,16.3788,16.1953,16.262,870400.0
2011-06-24 15:30:00,19.49,19.5,19.33,19.4,2396000.0,16.262,16.2704,16.1285,16.1869,2396000.0
2011-06-27 09:30:00,19.38,19.43,19.27,19.33,280800.0,16.1703,16.212,16.0785,16.1285,280800.0
2011-06-27 10:00:00,19.33,19.52,19.32,19.51,292400.0,16.1285,16.2871,16.1202,16.2787,292400.0
2011-06-27 10:30:00,19.51,19.53,19.47,19.48,234400.0,16.2787,16.2954,16.2453,16.2537,234400.0
2011-06-27 11:00:00,19.48,19.5,19.43,19.48,444000.0,16.2537,16.2704,16.212,16.2537,444000.0
2011-06-27 11:30:00,19.48,19.49,19.43,19.48,182400.0,16.2537,16.262,16.212,16.2537,182400.0
2011-06-27 12:00:00,19.48,19.53,19.48,19.52,115600.0,16.2537,16.2954,16.2537,16.2871,115600.0
2011-06-27 12:30:00,19.52,19.52,19.49,19.49,84800.0,16.2871,16.2871,16.262,16.262,84800.0
2011-06-27 13:00:00,19.49,19.52,19.47,19.49,207600.0,16.262,16.2871,16.2453,16.262,207600.0
2011-06-27 13:30:00,19.49,19.5,19.48,19.5,227200.0,16.262,16.2704,16.2537,16.2704,227200.0
2011-06-27 14:00:00,19.5,19.58,19.5,19.56,226400.0,16.2704,16.3371,16.2704,16.3204,226400.0
2011-06-27 14:30:00,19.56,19.59,19.54,19.54,160400.0,16.3204,16.3455,16.3038,16.3038,160400.0
2011-06-27 15:00:00,19.54,19.57,19.53,19.55,193600.0,16.3038,16.3288,16.2954,16.3121,193600.0
2011-06-27 15:30:00,19.55,19.57,19.52,19.55,523600.0,16.3121,16.3288,16.2871,16.3121,523600.0
2011-06-28 09:30:00,19.6,19.79,19.6,19.75,514000.0,16.3538,16.5123,16.3538,16.479,514000.0
2011-06-28 10:00:00,19.75,19.87,19.74,19.87,342000.0,16.479,16.5791,16.4706,16.5791,342000.0
2011-06-28 10:30:00,19.87,19.95,19.87,19.92,421600.0,16.5791,16.6458,16.5791,16.6208,421600.0
2011-06-28 11:00:00,19.92,20.01,19.91,19.99,335600.0,16.6208,16.6959,16.6125,16.6792,335600.0
2011-06-28 11:30:00,19.99,20.09,19.98,20.05,270000.0,16.6792,16.7627,16.6709,16.7293,270000.0
2011-06-28 12:00:00,20.05,20.06,20.02,20.06,374000.0,16.7293,16.7376,16.7043,16.7376,374000.0
2011-06-28 12:30:00,20.06,20.08,19.99,20.01,195600.0,16.7376,16.7543,16.6792,16.6959,195600.0
2011-06-28 13:00:00,20.01,20.1,20.01,20.08,423200.0,16.6959,16.771,16.6959,16.7543,423200.0
2011-06-28 13:30:00,20.08,20.08,20.03,20.06,81200.0,16.7543,16.7543,16.7126,16.7376,81200.0
2011-06-28 14:00:00,20.06,20.06,20.0,20.05,148800.0,16.7376,16.7376,16.6876,16.7293,148800.0
2011-06-28 14:30:00,20.04,20.07,20.0,20.07,160800.0,16.7209,16.746,16.6876,16.746,160800.0
2011-06-28 15:00:00,20.07,20.07,20.04,20.05,285200.0,16.746,16.746,16.7209,16.7293,285200.0
2011-06-28 15:30:00,20.05,20.11,20.04,20.08,758000.0,16.7293,16.7793,16.7209,16.7543,758000.0
2011-06-29 09:30:00,20.08,20.08,19.89,19.92,513600.0,16.7543,16.7543,16.5958,16.6208,513600.0
2011-06-29 10:00:00,19.94,19.99,19.89,19.98,409600.0,16.6375,16.6792,16.5958,16.6709,409600.0
2011-06-29 10:30:00,19.97,20.05,19.93,20.03,202000.0,16.6625,16.7293,16.6292,16.7126,202000.0
2011-06-29 11:00:00,20.03,20.1,20.02,20.04,211600.0,16.7126,16.771,16.7043,16.7209,211600.0
2011-06-29 11:30:00,20.05,20.07,20.03,20.06,194800.0,16.7293,16.746,16.7126,16.7376,194800.0
2011-06-29 12:00:00,20.06,20.12,19.99,19.99,213600.0,16.7376,16.7877,16.6792,16.6792,213600.0
2011-06-29 12:30:00,19.99,20.0,19.96,19.96,101600.0,16.6792,16.6876,16.6542,16.6542,101600.0
2011-06-29 13:00:00,19.96,20.0,19.93,19.94,149600.0,16.6542,16.6876,16.6292,16.6375,149600.0
2011-06-29 13:30:00,19.94,19.97,19.9,19.91,174400.0,16.6375,16.6625,16.6041,16.6125,174400.0
2011-06-29 14:00:00,19.92,19.94,19.81,19.83,283200.0,16.6208,16.6375,16.529,16.5457,283200.0
2011-06-29 14:30:00,19.82,19.86,19.77,19.85,260800.0,16.5374,16.5708,16.4957,16.5624,260800.0
2011-06-29 15:00:00,19.85,19.9,19.83,19.87,358000.0,16.5624,16.6041,16.5457,16.5791,358000.0
2011-06-29 15:30:00,19.87,19.88,19.83,19.84,642400.0,16.5791,16.5874,16.5457,16.5541,642400.0
2011-06-30 09:30:00,19.94,20.11,19.9,20.05,310400.0,16.6375,16.7793,16.6041,16.7293,310400.0
2011-06-30 10:00:00,20.05,20.11,20.02,20.09,173600.0,16.7293,16.7793,16.7043,16.7627,173600.0
2011-06-30 10:30:00,20.1,20.13,20.01,20.03,284800.0,16.771,16.796,16.6959,16.7126,284800.0
2011-06-30 11:00:00,20.03,20.1,20.03,20.08,189200.0,16.7126,16.771,16.7126,16.7543,189200.0
2011-06-30 11:30:00,20.08,20.09,20.04,20.07,454400.0,16.7543,16.7627,16.7209,16.746,454400.0
2011-06-30 12:00:00,20.06,20.1,20.06,20.08,154800.0,16.7376,16.771,16.7376,16.7543,154800.0
2011-06-30 12:30:00,20.08,20.08,20.06,20.06,77200.0,16.7543,16.7543,16.7376,16.7376,77200.0
2011-06-30 13:00:00,20.07,20.09,20.04,20.07,128000.0,16.746,16.7627,16.7209,16.746,128000.0
2011-06-30 13:30:00,20.06,20.08,20.06,20.07,94000.0,16.7376,16.7543,16.7376,16.746,94000.0
2011-06-30 14:00:00,20.07,20.1,20.06,20.08,126000.0,16.746,16.771,16.7376,16.7543,126000.0
2011-06-30 14:30:00,20.08,20.08,20.02,20.06,258000.0,16.7543,16.7543,16.7043,16.7376,258000.0
2011-06-30 15:00:00,20.05,20.06,20.03,20.04,281200.0,16.7293,16.7376,16.7126,16.7209,281200.0
2011-06-30 15:30:00,20.03,20.07,20.03,20.05,489600.0,16.7126,16.746,16.7126,16.7293,489600.0
2011-07-01 09:30:00,20.09,20.12,19.94,19.98,292800.0,16.7627,16.7877,16.6375,16.6709,292800.0
2011-07-01 10:00:00,19.97,20.2,19.97,20.18,562800.0,16.6625,16.8544,16.6625,16.8378,562800.0
2011-07-01 10:30:00,20.17,20.21,20.13,20.17,338000.0,16.8294,16.8628,16.796,16.8294,338000.0
2011-07-01 11:00:00,20.17,20.19,20.15,20.18,155600.0,16.8294,16.8461,16.8127,16.8378,155600.0
2011-07-01 11:30:00,20.18,20.19,20.12,20.12,130800.0,16.8378,16.8461,16.7877,16.7877,130800.0
2011-07-01 12:00:00,20.12,20.17,20.12,20.17,103200.0,16.7877,16.8294,16.7877,16.8294,103200.0
2011-07-01 12:30:00,20.17,20.17,20.14,20.15,88000.0,16.8294,16.8294,16.8044,16.8127,88000.0
2011-07-01 13:00:00,20.15,20.22,20.15,20.2,94000.0,16.8127,16.8711,16.8127,16.8544,94000.0
2011-07-01 13:30:00,20.2,20.28,20.2,20.27,234400.0,16.8544,16.9212,16.8544,16.9128,234400.0
2011-07-01 14:00:00,20.27,20.29,20.26,20.26,109200.0,16.9128,16.9295,16.9045,16.9045,109200.0
2011-07-01 14:30:00,20.27,20.31,20.25,20.31,125600.0,16.9128,16.9462,16.8962,16.9462,125600.0
2011-07-01 15:00:00,20.3,20.33,20.29,20.3,188800.0,16.9379,16.9629,16.9295,16.9379,188800.0
2011-07-01 15:30:00,20.3,20.34,20.28,20.31,444400.0,16.9379,16.9713,16.9212,16.9462,444400.0
2011-07-05 09:30:00,20.31,20.32,20.21,20.24,480000.0,16.9462,16.9546,16.8628,16.8878,480000.0
2011-07-05 10:00:00,20.22,20.3,20.21,20.27,252000.0,16.8711,16.9379,16.8628,16.9128,252000.0
2011-07-05 10:30:00,20.27,20.29,20.23,20.26,117200.0,16.9128,16.9295,16.8795,16.9045,117200.0
2011-07-05 11:00:00,20.26,20.31,20.22,20.3,98000.0,16.9045,16.9462,16.8711,16.9379,98000.0
2011-07-05 11:30:00,20.3,20.38,20.3,20.37,89200.0,16.9379,17.0046,16.9379,16.9963,89200.0
2011-07-05 12:00:00,20.38,20.39,20.3,20.33,107200.0,17.0046,17.013,16.9379,16.9629,107200.0
2011-07-05 12:30:00,20.33,20.37,20.33,20.33,92000.0,16.9629,16.9963,16.9629,16.9629,92000.0
2011-07-05 13:00:00,20.34,20.39,20.33,20.39,55200.0,16.9713,17.013,16.9629,17.013,55200.0
2011-07-05 13:30:00,20.39,20.43,20.37,20.38,176400.0,17.013,17.0464,16.9963,17.0046,176400.0
2011-07-05 14:00:00,20.38,20.4,20.3,20.31,193600.0,17.0046,17.0213,16.9379,16.9462,193600.0
2011-07-05 14:30:00,20.31,20.37,20.31,20.34,142800.0,16.9462,16.9963,16.9462,16.9713,142800.0
2011-07-05 15:00:00,20.34,20.39,20.32,20.37,222800.0,16.9713,17.013,16.9546,16.9963,222800.0
2011-07-05 15:30:00,20.37,20.38,20.28,20.3,1150800.0,16.9963,17.0046,16.9212,16.9379,1150800.0
2011-07-06 09:30:00,20.28,20.41,20.27,20.29,187200.0,16.9212,17.0297,16.9128,16.9295,187200.0
2011-07-06 10:00:00,20.29,20.32,20.22,20.25,261600.0,16.9295,16.9546,16.8711,16.8962,261600.0
2011-07-06 10:30:00,20.25,20.3,20.24,20.24,229200.0,16.8962,16.9379,16.8878,16.8878,229200.0
2011-07-06 11:00:00,20.25,20.28,20.21,20.24,328000.0,16.8962,16.9212,16.8628,16.8878,328000.0
2011-07-06 11:30:00,20.24,20.32,20.23,20.29,236000.0,16.8878,16.9546,16.8795,16.9295,236000.0
2011-07-06 12:00:00,20.29,20.31,20.27,20.28,118800.0,16.9295,16.9462,16.9128,16.9212,118800.0
2011-07-06 12:30:00,20.28,20.33,20.27,20.31,328800.0,16.9212,16.9629,16.9128,16.9462,328800.0
2011-07-06 13:00:00,20.31,20.33,20.25,20.3,344400.0,16.9462,16.9629,16.8962,16.9379,344400.0
2011-07-06 13:30:00,20.3,20.3,20.25,20.25,322800.0,16.9379,16.9379,16.8962,16.8962,322800.0
2011-07-06 14:00:00,20.25,20.25,20.17,20.19,459600.0,16.8962,16.8962,16.8294,16.8461,459600.0
2011-07-06 14:30:00,20.19,20.26,20.14,20.23,636800.0,16.8461,16.9045,16.8044,16.8795,636800.0
2011-07-06 15:00:00,20.23,20.26,20.19,20.26,535200.0,16.8795,16.9045,16.8461,16.9045,535200.0
2011-07-06 15:30:00,20.26,20.28,20.23,20.27,778800.0,16.9045,16.9212,16.8795,16.9128,778800.0
2011-07-07 09:30:00,20.3,20.39,20.14,20.15,1677200.0,16.9379,17.013,16.8044,16.8127,1677200.0
2011-07-07 10:00:00,20.14,20.18,20.1,20.16,987600.0,16.8044,16.8378,16.771,16.8211,987600.0
2011-07-07 10:30:00,20.15,20.23,20.14,20.21,711200.0,16.8127,16.8795,16.8044,16.8628,711200.0
2011-07-07 11:00:00,20.2,20.2,20.08,20.1,499200.0,16.8544,16.8544,16.7543,16.771,499200.0
2011-07-07 11:30:00,20.1,20.1,20.04,20.07,654000.0,16.771,16.771,16.7209,16.746,654000.0
2011-07-07 12:00:00,20.07,20.19,20.06,20.15,756400.0,16.746,16.8461,16.7376,16.8127,756400.0
2011-07-07 12:30:00,20.15,20.2,20.15,20.17,265200.0,16.8127,16.8544,16.8127,16.8294,265200.0
2011-07-07 13:00:00,20.17,20.23,20.17,20.22,497200.0,16.8294,16.8795,16.8294,16.8711,497200.0
2011-07-07 13:30:00,20.22,20.26,20.2,20.21,425200.0,16.8711,16.9045,16.8544,16.8628,425200.0
2011-07-07 14:00:00,20.21,20.26,20.21,20.24,772800.0,16.8628,16.9045,16.8628,16.8878,772800.0
2011-07-07 14:30:00,20.24,20.26,20.23,20.24,490000.0,16.8878,16.9045,16.8795,16.8878,490000.0
2011-07-07 15:00:00,20.24,20.38,20.23,20.36,646400.0,16.8878,17.0046,16.8795,16.9879,646400.0
2011-07-07 15:30:00,20.36,20.38,20.29,20.31,1056800.0,16.9879,17.0046,16.9295,16.9462,1056800.0
2011-07-08 09:30:00,20.18,20.29,20.08,20.1,762400.0,16.8378,16.9295,16.7543,16.771,762400.0
2011-07-08 10:00:00,20.09,20.16,20.07,20.12,392000.0,16.7627,16.8211,16.746,16.7877,392000.0
2011-07-08 10:30:00,20.11,20.13,20.07,20.08,313600.0,16.7793,16.796,16.746,16.7543,313600.0
2011-07-08 11:00:00,20.08,20.08,19.94,20.02,619200.0,16.7543,16.7543,16.6375,16.7043,619200.0
2011-07-08 11:30:00,20.02,20.03,19.88,19.92,706000.0,16.7043,16.7126,16.5874,16.6208,706000.0
2011-07-08 12:00:00,19.92,19.95,19.88,19.9,398000.0,16.6208,16.6458,16.5874,16.6041,398000.0
2011-07-08 12:30:00,19.91,19.97,19.85,19.89,756800.0,16.6125,16.6625,16.5624,16.5958,756800.0
2011-07-08 13:00:00,19.89,19.95,19.81,19.95,435600.0,16.5958,16.6458,16.529,16.6458,435600.0
2011-07-08 13:30:00,19.95,20.0,19.86,19.88,273200.0,16.6458,16.6876,16.5708,16.5874,273200.0
2011-07-08 14:00:00,19.88,19.95,19.88,19.95,270400.0,16.5874,16.6458,16.5874,16.6458,270400.0
2011-07-08 14:30:00,19.96,20.02,19.95,19.99,360400.0,16.6542,16.7043,16.6458,16.6792,360400.0
2011-07-08 15:00:00,19.99,20.0,19.93,19.97,496000.0,16.6792,16.6876,16.6292,16.6625,496000.0
2011-07-08 15:30:00,19.97,20.06,19.95,20.02,793600.0,16.6625,16.7376,16.6458,16.7043,793600.0
2011-07-11 09:30:00,19.9,20.05,19.8,19.99,631600.0,16.6041,16.7293,16.5207,16.6792,631600.0
2011-07-11 10:00:00,19.97,20.0,19.88,19.91,534000.0,16.6625,16.6876,16.5874,16.6125,534000.0
2011-07-11 10:30:00,19.9,19.94,19.84,19.87,489600.0,16.6041,16.6375,16.5541,16.5791,489600.0
2011-07-11 11:00:00,19.87,19.88,19.74,19.84,354800.0,16.5791,16.5874,16.4706,16.5541,354800.0
2011-07-11 11:30:00,19.84,19.95,19.84,19.91,234400.0,16.5541,16.6458,16.5541,16.6125,234400.0
2011-07-11 12:00:00,19.91,19.91,19.83,19.85,174400.0,16.6125,16.6125,16.5457,16.5624,174400.0
2011-07-11 12:30:00,19.85,19.86,19.77,19.78,101200.0,16.5624,16.5708,16.4957,16.504,101200.0
2011-07-11 13:00:00,19.78,19.79,19.74,19.75,256400.0,16.504,16.5123,16.4706,16.479,256400.0
2011-07-11 13:30:00,19.75,19.79,19.65,19.78,584400.0,16.479,16.5123,16.3955,16.504,584400.0
2011-07-11 14:00:00,19.77,19.79,19.76,19.77,230800.0,16.4957,16.5123,16.4873,16.4957,230800.0
2011-07-11 14:30:00,19.77,19.78,19.68,19.7,432000.0,16.4957,16.504,16.4206,16.4373,432000.0
2011-07-11 15:00:00,19.71,19.74,19.67,19.68,555600.0,16.4456,16.4706,16.4122,16.4206,555600.0
2011-07-11 15:30:00,19.69,19.75,19.68,19.74,993200.0,16.4289,16.479,16.4206,16.4706,993200.0
2011-07-12 09:30:00,19.8,19.85,19.65,19.75,700400.0,16.5207,16.5624,16.3955,16.479,700400.0
2011-07-12 10:00:00,19.74,19.87,19.72,19.78,323200.0,16.4706,16.5791,16.4539,16.504,323200.0
2011-07-12 10:30:00,19.79,19.83,19.68,19.68,461200.0,16.5123,16.5457,16.4206,16.4206,461200.0
2011-07-12 11:00:00,19.68,19.78,19.67,19.74,301600.0,16.4206,16.504,16.4122,16.4706,301600.0
2011-07-12 11:30:00,19.74,19.76,19.68,19.72,357600.0,16.4706,16.4873,16.4206,16.4539,357600.0
2011-07-12 12:00:00,19.74,19.79,19.72,19.75,467600.0,16.4706,16.5123,16.4539,16.479,467600.0
2011-07-12 12:30:00,19.75,19.83,19.75,19.83,165600.0,16.479,16.5457,16.479,16.5457,165600.0
2011-07-12 13:00:00,19.82,19.87,19.78,19.78,298000.0,16.5374,16.5791,16.504,16.504,298000.0
2011-07-12 13:30:00,19.77,19.82,19.77,19.81,237200.0,16.4957,16.5374,16.4957,16.529,237200.0
2011-07-12 14:00:00,19.81,19.91,19.8,19.9,184400.0,16.529,16.6125,16.5207,16.6041,184400.0
2011-07-12 14:30:00,19.9,19.91,19.77,19.79,190800.0,16.6041,16.6125,16.4957,16.5123,190800.0
2011-07-12 15:00:00,19.79,19.82,19.72,19.73,391200.0,16.5123,16.5374,16.4539,16.4623,391200.0
2011-07-12 15:30:00,19.73,19.75,19.68,19.71,523600.0,16.4623,16.479,16.4206,16.4456,523600.0
2011-07-13 09:30:00,19.85,19.95,19.8,19.86,340000.0,16.5624,16.6458,16.5207,16.5708,340000.0
2011-07-13 10:00:00,19.87,19.98,19.87,19.97,337600.0,16.5791,16.6709,16.5791,16.6625,337600.0
2011-07-13 10:30:00,19.97,20.0,19.88,19.9,319200.0,16.6625,16.6876,16.5874,16.6041,319200.0
2011-07-13 11:00:00,19.92,19.93,19.9,19.92,101200.0,16.6208,16.6292,16.6041,16.6208,101200.0
2011-07-13 11:30:00,19.93,19.93,19.83,19.85,110800.0,16.6292,16.6292,16.5457,16.5624,110800.0
2011-07-13 12:00:00,19.85,19.86,19.82,19.85,132400.0,16.5624,16.5708,16.5374,16.5624,132400.0
2011-07-13 12:30:00,19.84,19.84,19.74,19.84,292400.0,16.5541,16.5541,16.4706,16.5541,292400.0
2011-07-13 13:00:00,19.84,19.85,19.79,19.8,207200.0,16.5541,16.5624,16.5123,16.5207,207200.0
2011-07-13 13:30:00,19.81,19.85,19.8,19.83,107600.0,16.529,16.5624,16.5207,16.5457,107600.0
2011-07-13 14:00:00,19.83,19.83,19.73,19.75,216000.0,16.5457,16.5457,16.4623,16.479,216000.0
2011-07-13 14:30:00,19.75,19.77,19.72,19.75,163200.0,16.479,16.4957,16.4539,16.479,163200.0
2011-07-13 15:00:00,19.75,19.77,19.63,19.65,218400.0,16.479,16.4957,16.3788,16.3955,218400.0
2011-07-13 15:30:00,19.66,19.67,19.57,19.62,757600.0,16.4039,16.4122,16.3288,16.3705,757600.0
2011-07-14 09:30:00,19.69,19.78,19.61,19.73,436800.0,16.4289,16.504,16.3622,16.4623,436800.0
2011-07-14 10:00:00,19.74,19.8,19.71,19.73,443200.0,16.4706,16.5207,16.4456,16.4623,443200.0
2011-07-14 10:30:00,19.72,19.74,19.6,19.61,198800.0,16.4539,16.4706,16.3538,16.3622,198800.0
2011-07-14 11:00:00,19.61,19.7,19.6,19.7,188000.0,16.3622,16.4373,16.3538,16.4373,188000.0
2011-07-14 11:30:00,19.69,19.69,19.55,19.58,202000.0,16.4289,16.4289,16.3121,16.3371,202000.0
2011-07-14 12:00:00,19.58,19.59,19.5,19.54,150000.0,16.3371,16.3455,16.2704,16.3038,150000.0
2011-07-14 12:30:00,19.54,19.58,19.49,19.5,158000.0,16.3038,16.3371,16.262,16.2704,158000.0
2011-07-14 13:00:00,19.49,19.5,19.37,19.4,168000.0,16.262,16.2704,16.1619,16.1869,168000.0
2011-07-14 13:30:00,19.4,19.54,19.39,19.51,195200.0,16.1869,16.3038,16.1786,16.2787,195200.0
2011-07-14 14:00:00,19.52,19.6,19.48,19.51,215200.0,16.2871,16.3538,16.2537,16.2787,215200.0
2011-07-14 14:30:00,19.51,19.55,19.49,19.53,228000.0,16.2787,16.3121,16.262,16.2954,228000.0
2011-07-14 15:00:00,19.53,19.54,19.44,19.45,361600.0,16.2954,16.3038,16.2203,16.2287,361600.0
2011-07-14 15:30:00,19.45,19.48,19.41,19.44,804400.0,16.2287,16.2537,16.1953,16.2203,804400.0
2011-07-15 09:30:00,19.47,19.5,19.25,19.28,664000.0,16.2453,16.2704,16.0618,16.0868,664000.0
2011-07-15 10:00:00,19.28,19.39,19.27,19.33,291200.0,16.0868,16.1786,16.0785,16.1285,291200.0
2011-07-15 10:30:00,19.33,19.35,19.27,19.27,359200.0,16.1285,16.1452,16.0785,16.0785,359200.0
2011-07-15 11:00:00,19.27,19.3,19.25,19.28,180000.0,16.0785,16.1035,16.0618,16.0868,180000.0
2011-07-15 11:30:00,19.28,19.3,19.25,19.28,240800.0,16.0868,16.1035,16.0618,16.0868,240800.0
2011-07-15 12:00:00,19.28,19.34,19.27,19.28,142400.0,16.0868,16.1369,16.0785,16.0868,142400.0
2011-07-15 12:30:00,19.29,19.31,19.27,19.29,106000.0,16.0952,16.1118,16.0785,16.0952,106000.0
2011-07-15 13:00:00,19.29,19.32,19.28,19.31,232000.0,16.0952,16.1202,16.0868,16.1118,232000.0
2011-07-15 13:30:00,19.31,19.31,19.23,19.24,204000.0,16.1118,16.1118,16.0451,16.0534,204000.0
2011-07-15 14:00:00,19.23,19.32,19.23,19.3,448400.0,16.0451,16.1202,16.0451,16.1035,448400.0
2011-07-15 14:30:00,19.31,19.35,19.3,19.32,174800.0,16.1118,16.1452,16.1035,16.1202,174800.0
2011-07-15 15:00:00,19.32,19.38,19.32,19.37,330000.0,16.1202,16.1703,16.1202,16.1619,330000.0
2011-07-15 15:30:00,19.37,19.45,19.37,19.42,650400.0,16.1619,16.2287,16.1619,16.2036,650400.0
2011-07-18 09:30:00,19.34,19.42,19.25,19.36,201200.0,16.1369,16.2036,16.0618,16.1536,201200.0
2011-07-18 10:00:00,19.37,19.4,19.28,19.33,187200.0,16.1619,16.1869,16.0868,16.1285,187200.0
2011-07-18 10:30:00,19.33,19.35,19.3,19.33,139600.0,16.1285,16.1452,16.1035,16.1285,139600.0
2011-07-18 11:00:00,19.33,19.38,19.32,19.37,101600.0,16.1285,16.1703,16.1202,16.1619,101600.0
2011-07-18 11:30:00,19.36,19.36,19.26,19.28,236400.0,16.1536,16.1536,16.0701,16.0868,236400.0
2011-07-18 12:00:00,19.31,19.32,19.25,19.3,122800.0,16.1118,16.1202,16.0618,16.1035,122800.0
2011-07-18 12:30:00,19.3,19.35,19.29,19.33,145600.0,16.1035,16.1452,16.0952,16.1285,145600.0
2011-07-18 13:00:00,19.33,19.33,19.27,19.28,125600.0,16.1285,16.1285,16.0785,16.0868,125600.0
2011-07-18 13:30:00,19.28,19.36,19.28,19.36,144800.0,16.0868,16.1536,16.0868,16.1536,144800.0
2011-07-18 14:00:00,19.36,19.38,19.34,19.34,169200.0,16.1536,16.1703,16.1369,16.1369,169200.0
2011-07-18 14:30:00,19.34,19.35,19.3,19.32,296800.0,16.1369,16.1452,16.1035,16.1202,296800.0
2011-07-18 15:00:00,19.33,19.34,19.27,19.28,338400.0,16.1285,16.1369,16.0785,16.0868,338400.0
2011-07-18 15:30:00,19.28,19.32,19.27,19.3,511200.0,16.0868,16.1202,16.0785,16.1035,511200.0
2011-07-19 09:30:00,19.45,19.57,19.41,19.54,328000.0,16.2287,16.3288,16.1953,16.3038,328000.0
2011-07-19 10:00:00,19.54,19.6,19.5,19.5,287200.0,16.3038,16.3538,16.2704,16.2704,287200.0
2011-07-19 10:30:00,19.5,19.51,19.47,19.48,151600.0,16.2704,16.2787,16.2453,16.2537,151600.0
2011-07-19 11:00:00,19.48,19.51,19.45,19.5,173200.0,16.2537,16.2787,16.2287,16.2704,173200.0
2011-07-19 11:30:00,19.5,19.52,19.43,19.47,147600.0,16.2704,16.2871,16.212,16.2453,147600.0
2011-07-19 12:00:00,19.47,19.51,19.47,19.5,234800.0,16.2453,16.2787,16.2453,16.2704,234800.0
2011-07-19 12:30:00,19.5,19.5,19.44,19.49,154800.0,16.2704,16.2704,16.2203,16.262,154800.0
2011-07-19 13:00:00,19.49,19.53,19.46,19.52,82400.0,16.262,16.2954,16.237,16.2871,82400.0
2011-07-19 13:30:00,19.52,19.57,19.5,19.53,166800.0,16.2871,16.3288,16.2704,16.2954,166800.0
2011-07-19 14:00:00,19.53,19.54,19.5,19.52,118400.0,16.2954,16.3038,16.2704,16.2871,118400.0
2011-07-19 14:30:00,19.52,19.53,19.5,19.52,230800.0,16.2871,16.2954,16.2704,16.2871,230800.0
2011-07-19 15:00:00,19.52,19.54,19.48,19.5,276400.0,16.2871,16.3038,16.2537,16.2704,276400.0
2011-07-19 15:30:00,19.5,19.5,19.42,19.44,838000.0,16.2704,16.2704,16.2036,16.2203,838000.0
2011-07-20 09:30:00,19.39,19.48,19.32,19.34,320000.0,16.1786,16.2537,16.1202,16.1369,320000.0
2011-07-20 10:00:00,19.34,19.35,19.27,19.3,355600.0,16.1369,16.1452,16.0785,16.1035,355600.0
2011-07-20 10:30:00,19.3,19.34,19.27,19.29,178000.0,16.1035,16.1369,16.0785,16.0952,178000.0
2011-07-20 11:00:00,19.29,19.34,19.28,19.31,376000.0,16.0952,16.1369,16.0868,16.1118,376000.0
2011-07-20 11:30:00,19.3,19.32,19.26,19.26,143200.0,16.1035,16.1202,16.0701,16.0701,143200.0
2011-07-20 12:00:00,19.27,19.29,19.25,19.28,154400.0,16.0785,16.0952,16.0618,16.0868,154400.0
2011-07-20 12:30:00,19.28,19.35,19.28,19.32,197600.0,16.0868,16.1452,16.0868,16.1202,197600.0
2011-07-20 13:00:00,19.32,19.33,19.31,19.32,319200.0,16.1202,16.1285,16.1118,16.1202,319200.0
2011-07-20 13:30:00,19.32,19.33,19.29,19.32,172400.0,16.1202,16.1285,16.0952,16.1202,172400.0
2011-07-20 14:00:00,19.32,19.36,19.32,19.35,121600.0,16.1202,16.1536,16.1202,16.1452,121600.0
2011-07-20 14:30:00,19.36,19.37,19.31,19.33,198000.0,16.1536,16.1619,16.1118,16.1285,198000.0
2011-07-20 15:00:00,19.33,19.36,19.29,19.29,215200.0,16.1285,16.1536,16.0952,16.0952,215200.0
2011-07-20 15:30:00,19.29,19.34,19.29,19.31,376000.0,16.0952,16.1369,16.0952,16.1118,376000.0
2011-07-21 09:30:00,19.41,19.56,19.41,19.54,439600.0,16.1953,16.3204,16.1953,16.3038,439600.0
2011-07-21 10:00:00,19.52,19.72,19.52,19.71,370000.0,16.2871,16.4539,16.2871,16.4456,370000.0
2011-07-21 10:30:00,19.71,19.8,19.71,19.74,298400.0,16.4456,16.5207,16.4456,16.4706,298400.0
2011-07-21 11:00:00,19.74,19.77,19.7,19.72,157200.0,16.4706,16.4957,16.4373,16.4539,157200.0
2011-07-21 11:30:00,19.71,19.73,19.61,19.61,179600.0,16.4456,16.4623,16.3622,16.3622,179600.0
2011-07-21 12:00:00,19.61,19.62,19.55,19.56,78800.0,16.3622,16.3705,16.3121,16.3204,78800.0
2011-07-21 12:30:00,19.57,19.69,19.55,19.63,167600.0,16.3288,16.4289,16.3121,16.3788,167600.0
2011-07-21 13:00:00,19.63,19.68,19.63,19.66,120000.0,16.3788,16.4206,16.3788,16.4039,120000.0
2011-07-21 13:30:00,19.67,19.67,19.58,19.6,74800.0,16.4122,16.4122,16.3371,16.3538,74800.0
2011-07-21 14:00:00,19.6,19.6,19.52,19.53,83600.0,16.3538,16.3538,16.2871,16.2954,83600.0
2011-07-21 14:30:00,19.54,19.56,19.51,19.53,100000.0,16.3038,16.3204,16.2787,16.2954,100000.0
2011-07-21 15:00:00,19.53,19.55,19.49,19.49,233200.0,16.2954,16.3121,16.262,16.262,233200.0
2011-07-21 15:30:00,19.49,19.5,19.44,19.46,624000.0,16.262,16.2704,16.2203,16.237,624000.0
2011-07-22 09:30:00,19.41,19.54,19.38,19.38,335600.0,16.1953,16.3038,16.1703,16.1703,335600.0
2011-07-22 10:00:00,19.38,19.38,19.25,19.31,439200.0,16.1703,16.1703,16.0618,16.1118,439200.0
2011-07-22 10:30:00,19.31,19.46,19.31,19.46,113600.0,16.1118,16.237,16.1118,16.237,113600.0
2011-07-22 11:00:00,19.46,19.47,19.43,19.44,73600.0,16.237,16.2453,16.212,16.2203,73600.0
2011-07-22 11:30:00,19.45,19.5,19.45,19.49,41200.0,16.2287,16.2704,16.2287,16.262,41200.0
2011-07-22 12:00:00,19.48,19.51,19.47,19.49,115200.0,16.2537,16.2787,16.2453,16.262,115200.0
2011-07-22 12:30:00,19.49,19.51,19.49,19.49,198400.0,16.262,16.2787,16.262,16.262,198400.0
2011-07-22 13:00:00,19.49,19.5,19.48,19.49,239200.0,16.262,16.2704,16.2537,16.262,239200.0
2011-07-22 13:30:00,19.49,19.5,19.45,19.49,170000.0,16.262,16.2704,16.2287,16.262,170000.0
2011-07-22 14:00:00,19.48,19.52,19.48,19.52,110000.0,16.2537,16.2871,16.2537,16.2871,110000.0
2011-07-22 14:30:00,19.53,19.56,19.52,19.55,160800.0,16.2954,16.3204,16.2871,16.3121,160800.0
2011-07-22 15:00:00,19.55,19.59,19.55,19.56,210400.0,16.3121,16.3455,16.3121,16.3204,210400.0
2011-07-22 15:30:00,19.56,19.56,19.53,19.55,461200.0,16.3204,16.3204,16.2954,16.3121,461200.0
2011-07-25 09:30:00,19.39,19.46,19.33,19.46,435200.0,16.1786,16.237,16.1285,16.237,435200.0
2011-07-25 10:00:00,19.46,19.47,19.41,19.42,170000.0,16.237,16.2453,16.1953,16.2036,170000.0
2011-07-25 10:30:00,19.42,19.44,19.39,19.43,152400.0,16.2036,16.2203,16.1786,16.212,152400.0
2011-07-25 11:00:00,19.43,19.44,19.38,19.43,131200.0,16.212,16.2203,16.1703,16.212,131200.0
2011-07-25 11:30:00,19.44,19.46,19.37,19.38,116800.0,16.2203,16.237,16.1619,16.1703,116800.0
2011-07-25 12:00:00,19.39,19.42,19.37,19.39,143600.0,16.1786,16.2036,16.1619,16.1786,143600.0
2011-07-25 12:30:00,19.39,19.39,19.31,19.31,240000.0,16.1786,16.1786,16.1118,16.1118,240000.0
2011-07-25 13:00:00,19.31,19.32,19.28,19.29,358400.0,16.1118,16.1202,16.0868,16.0952,358400.0
2011-07-25 13:30:00,19.29,19.29,19.22,19.23,330800.0,16.0952,16.0952,16.0368,16.0451,330800.0
2011-07-25 14:00:00,19.23,19.23,19.17,19.17,422800.0,16.0451,16.0451,15.995,15.995,422800.0
2011-07-25 14:30:00,19.17,19.17,19.08,19.17,843200.0,15.995,15.995,15.9199,15.995,843200.0
2011-07-25 15:00:00,19.17,19.17,19.1,19.11,634000.0,15.995,15.995,15.9366,15.945,634000.0
2011-07-25 15:30:00,19.11,19.18,19.06,19.18,1695600.0,15.945,16.0034,15.9033,16.0034,1695600.0
2011-07-26 09:30:00,19.29,19.34,19.16,19.24,391200.0,16.0952,16.1369,15.9867,16.0534,391200.0
2011-07-26 10:00:00,19.24,19.29,19.11,19.17,488400.0,16.0534,16.0952,15.945,15.995,488400.0
2011-07-26 10:30:00,19.17,19.2,19.07,19.2,860400.0,15.995,16.0201,15.9116,16.0201,860400.0
2011-07-26 11:00:00,19.2,19.23,19.18,19.2,464400.0,16.0201,16.0451,16.0034,16.0201,464400.0
2011-07-26 11:30:00,19.2,19.27,19.19,19.25,303600.0,16.0201,16.0785,16.0117,16.0618,303600.0
2011-07-26 12:00:00,19.26,19.34,19.25,19.34,331600.0,16.0701,16.1369,16.0618,16.1369,331600.0
2011-07-26 12:30:00,19.34,19.38,19.32,19.35,206400.0,16.1369,16.1703,16.1202,16.1452,206400.0
2011-07-26 13:00:00,19.35,19.39,19.32,19.38,171200.0,16.1452,16.1786,16.1202,16.1703,171200.0
2011-07-26 13:30:00,19.38,19.41,19.37,19.41,265200.0,16.1703,16.1953,16.1619,16.1953,265200.0
2011-07-26 14:00:00,19.41,19.49,19.41,19.49,279600.0,16.1953,16.262,16.1953,16.262,279600.0
2011-07-26 14:30:00,19.48,19.5,19.4,19.4,292000.0,16.2537,16.2704,16.1869,16.1869,292000.0
2011-07-26 15:00:00,19.39,19.43,19.38,19.41,310800.0,16.1786,16.212,16.1703,16.1953,310800.0
2011-07-26 15:30:00,19.41,19.44,19.38,19.4,519200.0,16.1953,16.2203,16.1703,16.1869,519200.0
2011-07-27 09:30:00,19.37,19.37,19.05,19.08,261600.0,16.1619,16.1619,15.8949,15.9199,261600.0
2011-07-27 10:00:00,19.08,19.1,18.91,18.95,323200.0,15.9199,15.9366,15.7781,15.8115,323200.0
2011-07-27 10:30:00,18.93,19.1,18.91,19.09,295200.0,15.7948,15.9366,15.7781,15.9283,295200.0
2011-07-27 11:00:00,19.09,19.11,19.01,19.05,431200.0,15.9283,15.945,15.8615,15.8949,431200.0
2011-07-27 11:30:00,19.05,19.07,18.99,19.0,184400.0,15.8949,15.9116,15.8448,15.8532,184400.0
2011-07-27 12:00:00,19.0,19.05,18.96,19.05,252800.0,15.8532,15.8949,15.8198,15.8949,252800.0
2011-07-27 12:30:00,19.05,19.06,19.01,19.03,257200.0,15.8949,15.9033,15.8615,15.8782,257200.0
2011-07-27 13:00:00,19.03,19.07,19.02,19.04,242800.0,15.8782,15.9116,15.8699,15.8866,242800.0
2011-07-27 13:30:00,19.04,19.06,19.02,19.04,193200.0,15.8866,15.9033,15.8699,15.8866,193200.0
2011-07-27 14:00:00,19.03,19.05,18.96,18.97,258000.0,15.8782,15.8949,15.8198,15.8282,258000.0
2011-07-27 14:30:00,18.96,18.96,18.9,18.92,316000.0,15.8198,15.8198,15.7698,15.7864,316000.0
2011-07-27 15:00:00,18.92,18.94,18.8,18.85,625200.0,15.7864,15.8031,15.6863,15.728,625200.0
2011-07-27 15:30:00,18.85,18.88,18.8,18.84,1021200.0,15.728,15.7531,15.6863,15.7197,1021200.0
2011-07-28 09:30:00,18.92,19.07,18.92,18.97,210000.0,15.7864,15.9116,15.7864,15.8282,210000.0
2011-07-28 10:00:00,18.98,19.15,18.93,19.11,269200.0,15.8365,15.9783,15.7948,15.945,269200.0
2011-07-28 10:30:00,19.12,19.13,19.06,19.11,278000.0,15.9533,15.9617,15.9033,15.945,278000.0
2011-07-28 11:00:00,19.11,19.22,19.08,19.21,136400.0,15.945,16.0368,15.9199,16.0284,136400.0
2011-07-28 11:30:00,19.22,19.3,19.2,19.27,336000.0,16.0368,16.1035,16.0201,16.0785,336000.0
2011-07-28 12:00:00,19.28,19.3,19.18,19.2,170000.0,16.0868,16.1035,16.0034,16.0201,170000.0
2011-07-28 12:30:00,19.18,19.25,19.18,19.24,166800.0,16.0034,16.0618,16.0034,16.0534,166800.0
2011-07-28 13:00:00,19.24,19.27,19.21,19.25,440800.0,16.0534,16.0785,16.0284,16.0618,440800.0
2011-07-28 13:30:00,19.25,19.28,19.23,19.25,161200.0,16.0618,16.0868,16.0451,16.0618,161200.0
2011-07-28 14:00:00,19.25,19.25,19.16,19.19,147600.0,16.0618,16.0618,15.9867,16.0117,147600.0
2011-07-28 14:30:00,19.18,19.21,19.13,19.17,350400.0,16.0034,16.0284,15.9617,15.995,350400.0
2011-07-28 15:00:00,19.17,19.17,19.07,19.08,200400.0,15.995,15.995,15.9116,15.9199,200400.0
2011-07-28 15:30:00,19.08,19.13,19.02,19.04,704800.0,15.9199,15.9617,15.8699,15.8866,704800.0
2011-07-29 09:30:00,18.85,18.96,18.75,18.95,270400.0,15.728,15.8198,15.6446,15.8115,270400.0
2011-07-29 10:00:00,18.94,18.96,18.78,18.79,441600.0,15.8031,15.8198,15.6696,15.678,441600.0
2011-07-29 10:30:00,18.79,19.05,18.78,19.03,340400.0,15.678,15.8949,15.6696,15.8782,340400.0
2011-07-29 11:00:00,19.03,19.16,18.99,19.07,260000.0,15.8782,15.9867,15.8448,15.9116,260000.0
2011-07-29 11:30:00,19.07,19.08,19.03,19.03,86400.0,15.9116,15.9199,15.8782,15.8782,86400.0
2011-07-29 12:00:00,19.03,19.03,18.94,18.95,96800.0,15.8782,15.8782,15.8031,15.8115,96800.0
2011-07-29 12:30:00,18.93,19.04,18.91,18.99,266000.0,15.7948,15.8866,15.7781,15.8448,266000.0
2011-07-29 13:00:00,18.99,19.05,18.98,19.04,100800.0,15.8448,15.8949,15.8365,15.8866,100800.0
2011-07-29 13:30:00,19.03,19.12,19.02,19.12,323600.0,15.8782,15.9533,15.8699,15.9533,323600.0
2011-07-29 14:00:00,19.12,19.13,19.08,19.09,318400.0,15.9533,15.9617,15.9199,15.9283,318400.0
2011-07-29 14:30:00,19.09,19.14,19.07,19.08,448000.0,15.9283,15.97,15.9116,15.9199,448000.0
2011-07-29 15:00:00,19.08,19.1,19.03,19.06,271200.0,15.9199,15.9366,15.8782,15.9033,271200.0
2011-07-29 15:30:00,19.06,19.06,18.89,18.94,1361600.0,15.9033,15.9033,15.7614,15.8031,1361600.0
2011-08-01 09:30:00,19.03,19.24,18.93,18.95,728800.0,15.8782,16.0534,15.7948,15.8115,728800.0
2011-08-01 10:00:00,18.94,18.99,18.75,18.93,525200.0,15.8031,15.8448,15.6446,15.7948,525200.0
2011-08-01 10:30:00,18.94,18.97,18.88,18.95,357600.0,15.8031,15.8282,15.7531,15.8115,357600.0
2011-08-01 11:00:00,18.95,18.97,18.86,18.97,334000.0,15.8115,15.8282,15.7364,15.8282,334000.0
2011-08-01 11:30:00,18.96,18.96,18.8,18.81,260800.0,15.8198,15.8198,15.6863,15.6947,260800.0
2011-08-01 12:00:00,18.81,18.88,18.81,18.88,424400.0,15.6947,15.7531,15.6947,15.7531,424400.0
2011-08-01 12:30:00,18.88,18.94,18.87,18.93,184400.0,15.7531,15.8031,15.7447,15.7948,184400.0
2011-08-01 13:00:00,18.93,18.94,18.89,18.92,268800.0,15.7948,15.8031,15.7614,15.7864,268800.0
2011-08-01 13:30:00,18.92,18.94,18.89,18.93,341600.0,15.7864,15.8031,15.7614,15.7948,341600.0
2011-08-01 14:00:00,18.93,18.93,18.86,18.9,348800.0,15.7948,15.7948,15.7364,15.7698,348800.0
2011-08-01 14:30:00,18.9,18.99,18.89,18.99,256000.0,15.7698,15.8448,15.7614,15.8448,256000.0
2011-08-01 15:00:00,18.99,19.1,18.98,19.08,729600.0,15.8448,15.9366,15.8365,15.9199,729600.0
2011-08-01 15:30:00,19.08,19.13,19.02,19.08,1635600.0,15.9199,15.9617,15.8699,15.9199,1635600.0
2011-08-02 09:30:00,18.91,19.07,18.81,19.05,467200.0,15.7781,15.9116,15.6947,15.8949,467200.0
2011-08-02 10:00:00,19.05,19.06,18.86,18.87,315200.0,15.8949,15.9033,15.7364,15.7447,315200.0
2011-08-02 10:30:00,18.87,18.95,18.85,18.86,265600.0,15.7447,15.8115,15.728,15.7364,265600.0
2011-08-02 11:00:00,18.85,18.88,18.79,18.85,224800.0,15.728,15.7531,15.678,15.728,224800.0
2011-08-02 11:30:00,18.85,18.88,18.79,18.79,135600.0,15.728,15.7531,15.678,15.678,135600.0
2011-08-02 12:00:00,18.79,18.83,18.75,18.83,185600.0,15.678,15.7113,15.6446,15.7113,185600.0
2011-08-02 12:30:00,18.83,18.84,18.69,18.72,308000.0,15.7113,15.7197,15.5945,15.6196,308000.0
2011-08-02 13:00:00,18.72,18.81,18.72,18.78,264400.0,15.6196,15.6947,15.6196,15.6696,264400.0
2011-08-02 13:30:00,18.78,18.79,18.59,18.61,260800.0,15.6696,15.678,15.5111,15.5278,260800.0
2011-08-02 14:00:00,18.61,18.7,18.6,18.66,244400.0,15.5278,15.6029,15.5194,15.5695,244400.0
2011-08-02 14:30:00,18.66,18.71,18.61,18.7,206400.0,15.5695,15.6112,15.5278,15.6029,206400.0
2011-08-02 15:00:00,18.7,18.71,18.54,18.58,553600.0,15.6029,15.6112,15.4694,15.5028,553600.0
2011-08-02 15:30:00,18.58,18.61,18.51,18.52,1006400.0,15.5028,15.5278,15.4443,15.4527,1006400.0
2011-08-03 09:30:00,18.53,18.69,18.45,18.68,468400.0,15.461,15.5945,15.3943,15.5862,468400.0
2011-08-03 10:00:00,18.68,18.78,18.67,18.7,991200.0,15.5862,15.6696,15.5778,15.6029,991200.0
2011-08-03 10:30:00,18.69,18.73,18.44,18.72,522400.0,15.5945,15.6279,15.3859,15.6196,522400.0
2011-08-03 11:00:00,18.71,18.94,18.7,18.93,834800.0,15.6112,15.8031,15.6029,15.7948,834800.0
2011-08-03 11:30:00,18.92,18.99,18.84,18.9,328800.0,15.7864,15.8448,15.7197,15.7698,328800.0
2011-08-03 12:00:00,18.9,18.91,18.86,18.86,744000.0,15.7698,15.7781,15.7364,15.7364,744000.0
2011-08-03 12:30:00,18.86,18.87,18.8,18.85,323600.0,15.7364,15.7447,15.6863,15.728,323600.0
2011-08-03 13:00:00,18.85,18.91,18.82,18.91,176000.0,15.728,15.7781,15.703,15.7781,176000.0
2011-08-03 13:30:00,18.91,18.97,18.9,18.91,337200.0,15.7781,15.8282,15.7698,15.7781,337200.0
2011-08-03 14:00:00,18.92,18.98,18.86,18.88,400800.0,15.7864,15.8365,15.7364,15.7531,400800.0
2011-08-03 14:30:00,18.88,18.99,18.85,18.98,418400.0,15.7531,15.8448,15.728,15.8365,418400.0
2011-08-03 15:00:00,18.97,19.1,18.92,19.03,641200.0,15.8282,15.9366,15.7864,15.8782,641200.0
2011-08-03 15:30:00,19.03,19.06,18.98,19.05,1166800.0,15.8782,15.9033,15.8365,15.8949,1166800.0
2011-08-04 09:30:00,18.93,19.32,18.71,19.14,1443600.0,15.7948,16.1202,15.6112,15.97,1443600.0
2011-08-04 10:00:00,19.16,19.24,19.02,19.19,797200.0,15.9867,16.0534,15.8699,16.0117,797200.0
2011-08-04 10:30:00,19.19,19.31,19.05,19.11,704800.0,16.0117,16.1118,15.8949,15.945,704800.0
2011-08-04 11:00:00,19.1,19.1,18.88,18.88,554000.0,15.9366,15.9366,15.7531,15.7531,554000.0
2011-08-04 11:30:00,18.89,18.92,18.68,18.75,521600.0,15.7614,15.7864,15.5862,15.6446,521600.0
2011-08-04 12:00:00,18.76,18.82,18.72,18.75,407200.0,15.6529,15.703,15.6196,15.6446,407200.0
2011-08-04 12:30:00,18.76,18.88,18.74,18.79,434800.0,15.6529,15.7531,15.6363,15.678,434800.0
2011-08-04 13:00:00,18.8,18.83,18.7,18.74,264800.0,15.6863,15.7113,15.6029,15.6363,264800.0
2011-08-04 13:30:00,18.74,18.74,18.58,18.67,334400.0,15.6363,15.6363,15.5028,15.5778,334400.0
2011-08-04 14:00:00,18.68,18.73,18.63,18.65,654400.0,15.5862,15.6279,15.5445,15.5612,654400.0
2011-08-04 14:30:00,18.65,18.81,18.61,18.75,949200.0,15.5612,15.6947,15.5278,15.6446,949200.0
2011-08-04 15:00:00,18.76,18.79,18.66,18.67,988400.0,15.6529,15.678,15.5695,15.5778,988400.0
2011-08-04 15:30:00,18.67,18.76,18.61,18.61,1735200.0,15.5778,15.6529,15.5278,15.5278,1735200.0
2011-08-05 09:30:00,18.85,19.08,18.54,18.56,1041600.0,15.728,15.9199,15.4694,15.4861,1041600.0
2011-08-05 10:00:00,18.56,18.71,18.48,18.66,694000.0,15.4861,15.6112,15.4193,15.5695,694000.0
2011-08-05 10:30:00,18.65,18.71,18.39,18.5,675200.0,15.5612,15.6112,15.3442,15.436,675200.0
2011-08-05 11:00:00,18.5,18.5,18.22,18.32,754000.0,15.436,15.436,15.2024,15.2858,754000.0
2011-08-05 11:30:00,18.31,18.48,18.04,18.09,378800.0,15.2775,15.4193,15.0522,15.0939,378800.0
2011-08-05 12:00:00,18.07,18.48,18.06,18.34,418800.0,15.0772,15.4193,15.0689,15.3025,418800.0
2011-08-05 12:30:00,18.34,18.68,18.29,18.58,487600.0,15.3025,15.5862,15.2608,15.5028,487600.0
2011-08-05 13:00:00,18.59,18.67,18.48,18.61,794000.0,15.5111,15.5778,15.4193,15.5278,794000.0
2011-08-05 13:30:00,18.62,18.63,18.48,18.54,462000.0,15.5361,15.5445,15.4193,15.4694,462000.0
2011-08-05 14:00:00,18.54,18.55,18.38,18.5,458400.0,15.4694,15.4777,15.3359,15.436,458400.0
2011-08-05 14:30:00,18.5,18.52,18.39,18.43,391600.0,15.436,15.4527,15.3442,15.3776,391600.0
2011-08-05 15:00:00,18.43,18.46,18.29,18.29,502800.0,15.3776,15.4026,15.2608,15.2608,502800.0
2011-08-05 15:30:00,18.28,18.46,18.27,18.39,1122400.0,15.2524,15.4026,15.2441,15.3442,1122400.0
2011-08-08 09:30:00,18.1,18.95,18.04,18.11,897600.0,15.1022,15.8115,15.0522,15.1106,897600.0
2011-08-08 10:00:00,18.13,18.17,17.77,17.81,1064000.0,15.1273,15.1607,14.8269,14.8603,1064000.0
2011-08-08 10:30:00,17.82,17.86,17.71,17.8,635200.0,14.8686,14.902,14.7768,14.8519,635200.0
2011-08-08 11:00:00,17.8,17.96,17.75,17.9,318400.0,14.8519,14.9854,14.8102,14.9354,318400.0
2011-08-08 11:30:00,17.88,17.93,17.79,17.86,236400.0,14.9187,14.9604,14.8436,14.902,236400.0
2011-08-08 12:00:00,17.88,17.88,17.75,17.75,282000.0,14.9187,14.9187,14.8102,14.8102,282000.0
2011-08-08 12:30:00,17.76,17.86,17.73,17.73,212400.0,14.8186,14.902,14.7935,14.7935,212400.0
2011-08-08 13:00:00,17.73,17.8,17.64,17.64,496000.0,14.7935,14.8519,14.7184,14.7184,496000.0
2011-08-08 13:30:00,17.65,17.67,17.51,17.58,424400.0,14.7268,14.7435,14.61,14.6684,424400.0
2011-08-08 14:00:00,17.58,17.64,17.25,17.39,1081600.0,14.6684,14.7184,14.393,14.5098,1081600.0
2011-08-08 14:30:00,17.37,17.54,17.36,17.48,439600.0,14.4932,14.635,14.4848,14.5849,439600.0
2011-08-08 15:00:00,17.48,17.81,17.45,17.64,755600.0,14.5849,14.8603,14.5599,14.7184,755600.0
2011-08-08 15:30:00,17.65,17.68,17.3,17.43,1329600.0,14.7268,14.7518,14.4347,14.5432,1329600.0
2011-08-09 09:30:00,17.65,17.76,17.36,17.76,814800.0,14.7268,14.8186,14.4848,14.8186,814800.0
2011-08-09 10:00:00,17.75,17.82,17.63,17.76,571600.0,14.8102,14.8686,14.7101,14.8186,571600.0
2011-08-09 10:30:00,17.77,17.84,17.63,17.8,622400.0,14.8269,14.8853,14.7101,14.8519,622400.0
2011-08-09 11:00:00,17.79,17.81,17.67,17.78,447200.0,14.8436,14.8603,14.7435,14.8352,447200.0
2011-08-09 11:30:00,17.78,17.83,17.73,17.82,473600.0,14.8352,14.877,14.7935,14.8686,473600.0
2011-08-09 12:00:00,17.82,17.86,17.66,17.67,518000.0,14.8686,14.902,14.7351,14.7435,518000.0
2011-08-09 12:30:00,17.67,17.68,17.51,17.52,512000.0,14.7435,14.7518,14.61,14.6183,512000.0
2011-08-09 13:00:00,17.52,17.55,17.47,17.48,573200.0,14.6183,14.6433,14.5766,14.5849,573200.0
2011-08-09 13:30:00,17.47,17.49,17.23,17.32,783600.0,14.5766,14.5933,14.3763,14.4514,783600.0
2011-08-09 14:00:00,17.32,17.4,16.95,17.21,992800.0,14.4514,14.5182,14.1427,14.3597,992800.0
2011-08-09 14:30:00,17.22,17.25,16.81,16.98,1458800.0,14.368,14.393,14.0259,14.1677,1458800.0
2011-08-09 15:00:00,16.98,17.4,16.89,17.37,1527200.0,14.1677,14.5182,14.0927,14.4932,1527200.0
2011-08-09 15:30:00,17.38,17.76,17.32,17.76,1964400.0,14.5015,14.8186,14.4514,14.8186,1964400.0
2011-08-10 09:30:00,17.33,17.59,17.29,17.42,1001600.0,14.4598,14.6767,14.4264,14.5349,1001600.0
2011-08-10 10:00:00,17.42,17.52,17.3,17.36,832400.0,14.5349,14.6183,14.4347,14.4848,832400.0
2011-08-10 10:30:00,17.36,17.58,17.27,17.39,473600.0,14.4848,14.6684,14.4097,14.5098,473600.0
2011-08-10 11:00:00,17.4,17.48,17.28,17.34,538400.0,14.5182,14.5849,14.4181,14.4681,538400.0
2011-08-10 11:30:00,17.35,17.52,17.32,17.45,425200.0,14.4765,14.6183,14.4514,14.5599,425200.0
2011-08-10 12:00:00,17.43,17.59,17.41,17.45,390800.0,14.5432,14.6767,14.5265,14.5599,390800.0
2011-08-10 12:30:00,17.45,17.5,17.33,17.47,258000.0,14.5599,14.6016,14.4598,14.5766,258000.0
2011-08-10 13:00:00,17.47,17.53,17.34,17.44,429600.0,14.5766,14.6267,14.4681,14.5516,429600.0
2011-08-10 13:30:00,17.45,17.59,17.4,17.58,388400.0,14.5599,14.6767,14.5182,14.6684,388400.0
2011-08-10 14:00:00,17.58,17.7,17.52,17.63,644400.0,14.6684,14.7685,14.6183,14.7101,644400.0
2011-08-10 14:30:00,17.63,17.67,17.48,17.48,466000.0,14.7101,14.7435,14.5849,14.5849,466000.0
2011-08-10 15:00:00,17.48,17.5,17.35,17.37,558400.0,14.5849,14.6016,14.4765,14.4932,558400.0
2011-08-10 15:30:00,17.37,17.39,17.09,17.14,1551600.0,14.4932,14.5098,14.2595,14.3012,1551600.0
2011-08-11 09:30:00,17.4,17.65,17.28,17.41,633200.0,14.5182,14.7268,14.4181,14.5265,633200.0
2011-08-11 10:00:00,17.41,17.56,17.32,17.5,404000.0,14.5265,14.6517,14.4514,14.6016,404000.0
2011-08-11 10:30:00,17.51,17.72,17.5,17.61,336400.0,14.61,14.7852,14.6016,14.6934,336400.0
2011-08-11 11:00:00,17.61,17.63,17.39,17.47,432000.0,14.6934,14.7101,14.5098,14.5766,432000.0
2011-08-11 11:30:00,17.47,17.59,17.44,17.53,433600.0,14.5766,14.6767,14.5516,14.6267,433600.0
2011-08-11 12:00:00,17.53,17.53,17.37,17.39,218000.0,14.6267,14.6267,14.4932,14.5098,218000.0
2011-08-11 12:30:00,17.39,17.66,17.39,17.65,259600.0,14.5098,14.7351,14.5098,14.7268,259600.0
2011-08-11 13:00:00,17.64,17.64,17.53,17.63,207600.0,14.7184,14.7184,14.6267,14.7101,207600.0
2011-08-11 13:30:00,17.6,17.69,17.58,17.63,289600.0,14.6851,14.7602,14.6684,14.7101,289600.0
2011-08-11 14:00:00,17.63,17.69,17.59,17.67,324400.0,14.7101,14.7602,14.6767,14.7435,324400.0
2011-08-11 14:30:00,17.68,17.72,17.59,17.7,476000.0,14.7518,14.7852,14.6767,14.7685,476000.0
2011-08-11 15:00:00,17.71,17.83,17.7,17.81,667600.0,14.7768,14.877,14.7685,14.8603,667600.0
2011-08-11 15:30:00,17.82,17.99,17.74,17.77,1350000.0,14.8686,15.0105,14.8019,14.8269,1350000.0
2011-08-12 09:30:00,17.87,18.05,17.36,17.55,1021600.0,14.9103,15.0605,14.4848,14.6433,1021600.0
2011-08-12 10:00:00,17.55,17.82,17.5,17.74,532000.0,14.6433,14.8686,14.6016,14.8019,532000.0
2011-08-12 10:30:00,17.75,17.89,17.73,17.78,400800.0,14.8102,14.927,14.7935,14.8352,400800.0
2011-08-12 11:00:00,17.8,17.86,17.78,17.85,370400.0,14.8519,14.902,14.8352,14.8937,370400.0
2011-08-12 11:30:00,17.84,18.0,17.83,17.98,397600.0,14.8853,15.0188,14.877,15.0021,397600.0
2011-08-12 12:00:00,17.99,18.0,17.92,17.96,213600.0,15.0105,15.0188,14.9521,14.9854,213600.0
2011-08-12 12:30:00,17.96,17.98,17.83,17.9,356800.0,14.9854,15.0021,14.877,14.9354,356800.0
2011-08-12 13:00:00,17.91,18.01,17.91,18.01,219200.0,14.9437,15.0272,14.9437,15.0272,219200.0
2011-08-12 13:30:00,18.02,18.14,18.0,18.13,156000.0,15.0355,15.1356,15.0188,15.1273,156000.0
2011-08-12 14:00:00,18.13,18.17,18.0,18.04,441200.0,15.1273,15.1607,15.0188,15.0522,441200.0
2011-08-12 14:30:00,18.05,18.05,17.93,17.94,396400.0,15.0605,15.0605,14.9604,14.9687,396400.0
2011-08-12 15:00:00,17.95,18.05,17.95,17.97,283600.0,14.9771,15.0605,14.9771,14.9938,283600.0
2011-08-12 15:30:00,17.98,17.98,17.85,17.92,780800.0,15.0021,15.0021,14.8937,14.9521,780800.0
2011-08-15 09:30:00,17.97,18.01,17.76,17.83,430800.0,14.9938,15.0272,14.8186,14.877,430800.0
2011-08-15 10:00:00,17.84,17.93,17.8,17.92,334000.0,14.8853,14.9604,14.8519,14.9521,334000.0
2011-08-15 10:30:00,17.92,17.93,17.78,17.83,332400.0,14.9521,14.9604,14.8352,14.877,332400.0
2011-08-15 11:00:00,17.83,17.85,17.63,17.65,240400.0,14.877,14.8937,14.7101,14.7268,240400.0
2011-08-15 11:30:00,17.65,17.67,17.6,17.64,242000.0,14.7268,14.7435,14.6851,14.7184,242000.0
2011-08-15 12:00:00,17.64,17.73,17.64,17.7,375200.0,14.7184,14.7935,14.7184,14.7685,375200.0
2011-08-15 12:30:00,17.7,17.81,17.7,17.8,252800.0,14.7685,14.8603,14.7685,14.8519,252800.0
2011-08-15 13:00:00,17.8,17.84,17.78,17.84,185200.0,14.8519,14.8853,14.8352,14.8853,185200.0
2011-08-15 13:30:00,17.84,17.9,17.81,17.89,181600.0,14.8853,14.9354,14.8603,14.927,181600.0
2011-08-15 14:00:00,17.9,17.98,17.89,17.97,206000.0,14.9354,15.0021,14.927,14.9938,206000.0
2011-08-15 14:30:00,17.98,18.0,17.92,17.96,156000.0,15.0021,15.0188,14.9521,14.9854,156000.0
2011-08-15 15:00:00,17.97,18.04,17.95,17.99,273200.0,14.9938,15.0522,14.9771,15.0105,273200.0
2011-08-15 15:30:00,17.99,18.06,17.98,18.02,1116800.0,15.0105,15.0689,15.0021,15.0355,1116800.0
2011-08-16 09:30:00,17.86,17.92,17.62,17.72,1178800.0,14.902,14.9521,14.7017,14.7852,1178800.0
2011-08-16 10:00:00,17.72,18.19,17.72,18.17,982000.0,14.7852,15.1773,14.7852,15.1607,982000.0
2011-08-16 10:30:00,18.17,18.18,18.0,18.14,985600.0,15.1607,15.169,15.0188,15.1356,985600.0
2011-08-16 11:00:00,18.15,18.18,18.08,18.11,498000.0,15.144,15.169,15.0856,15.1106,498000.0
2011-08-16 11:30:00,18.11,18.24,18.11,18.18,602000.0,15.1106,15.2191,15.1106,15.169,602000.0
2011-08-16 12:00:00,18.18,18.22,18.06,18.1,1053600.0,15.169,15.2024,15.0689,15.1022,1053600.0
2011-08-16 12:30:00,18.11,18.13,17.95,17.97,454400.0,15.1106,15.1273,14.9771,14.9938,454400.0
2011-08-16 13:00:00,17.99,17.99,17.85,17.93,201200.0,15.0105,15.0105,14.8937,14.9604,201200.0
2011-08-16 13:30:00,17.92,18.07,17.91,18.06,492400.0,14.9521,15.0772,14.9437,15.0689,492400.0
2011-08-16 14:00:00,18.05,18.16,18.05,18.12,1058800.0,15.0605,15.1523,15.0605,15.1189,1058800.0
2011-08-16 14:30:00,18.13,18.15,18.07,18.12,261600.0,15.1273,15.144,15.0772,15.1189,261600.0
2011-08-16 15:00:00,18.11,18.32,18.11,18.32,634800.0,15.1106,15.2858,15.1106,15.2858,634800.0
2011-08-16 15:30:00,18.32,18.35,18.21,18.25,1066800.0,15.2858,15.3108,15.194,15.2274,1066800.0
2011-08-17 09:30:00,18.23,18.28,18.14,18.18,658800.0,15.2107,15.2524,15.1356,15.169,658800.0
2011-08-17 10:00:00,18.18,18.36,18.13,18.34,822400.0,15.169,15.3192,15.1273,15.3025,822400.0
2011-08-17 10:30:00,18.34,18.34,18.19,18.21,839600.0,15.3025,15.3025,15.1773,15.194,839600.0
2011-08-17 11:00:00,18.21,18.25,18.1,18.14,697200.0,15.194,15.2274,15.1022,15.1356,697200.0
2011-08-17 11:30:00,18.16,18.19,17.86,17.9,714800.0,15.1523,15.1773,14.902,14.9354,714800.0
2011-08-17 12:00:00,17.9,17.97,17.83,17.95,489600.0,14.9354,14.9938,14.877,14.9771,489600.0
2011-08-17 12:30:00,17.96,18.04,17.84,17.84,683200.0,14.9854,15.0522,14.8853,14.8853,683200.0
2011-08-17 13:00:00,17.84,17.85,17.71,17.74,282800.0,14.8853,14.8937,14.7768,14.8019,282800.0
2011-08-17 13:30:00,17.75,17.86,17.69,17.86,575200.0,14.8102,14.902,14.7602,14.902,575200.0
2011-08-17 14:00:00,17.86,17.96,17.85,17.92,598000.0,14.902,14.9854,14.8937,14.9521,598000.0
2011-08-17 14:30:00,17.92,17.95,17.81,17.95,476000.0,14.9521,14.9771,14.8603,14.9771,476000.0
2011-08-17 15:00:00,17.96,18.03,17.91,17.98,800400.0,14.9854,15.0438,14.9437,15.0021,800400.0
2011-08-17 15:30:00,17.98,18.03,17.93,17.95,1682800.0,15.0021,15.0438,14.9604,14.9771,1682800.0
2011-08-18 09:30:00,16.89,17.27,16.75,17.1,1666400.0,14.0927,14.4097,13.9758,14.2679,1666400.0
2011-08-18 10:00:00,17.09,17.2,16.83,17.18,1179600.0,14.2595,14.3513,14.0426,14.3346,1179600.0
2011-08-18 10:30:00,17.17,17.27,16.96,17.22,532800.0,14.3263,14.4097,14.1511,14.368,532800.0
2011-08-18 11:00:00,17.22,17.4,17.14,17.39,927600.0,14.368,14.5182,14.3012,14.5098,927600.0
2011-08-18 11:30:00,17.38,17.68,17.36,17.43,2004400.0,14.5015,14.7518,14.4848,14.5432,2004400.0
2011-08-18 12:00:00,17.42,17.63,17.37,17.62,939200.0,14.5349,14.7101,14.4932,14.7017,939200.0
2011-08-18 12:30:00,17.62,17.67,17.49,17.57,813200.0,14.7017,14.7435,14.5933,14.66,813200.0
2011-08-18 13:00:00,17.57,17.66,17.56,17.6,875600.0,14.66,14.7351,14.6517,14.6851,875600.0
2011-08-18 13:30:00,17.6,17.73,17.54,17.73,1230400.0,14.6851,14.7935,14.635,14.7935,1230400.0
2011-08-18 14:00:00,17.73,18.05,17.69,18.0,1290000.0,14.7935,15.0605,14.7602,15.0188,1290000.0
2011-08-18 14:30:00,18.0,18.1,17.78,17.78,1230000.0,15.0188,15.1022,14.8352,14.8352,1230000.0
2011-08-18 15:00:00,17.77,17.79,17.64,17.66,1191200.0,14.8269,14.8436,14.7184,14.7351,1191200.0
2011-08-18 15:30:00,17.66,17.79,17.58,17.71,2192400.0,14.7351,14.8436,14.6684,14.7768,2192400.0
2011-08-19 09:30:00,17.51,17.67,17.43,17.61,1079600.0,14.61,14.7435,14.5432,14.6934,1079600.0
2011-08-19 10:00:00,17.61,17.78,17.51,17.74,570000.0,14.6934,14.8352,14.61,14.8019,570000.0
2011-08-19 10:30:00,17.74,17.76,17.56,17.56,430800.0,14.8019,14.8186,14.6517,14.6517,430800.0
2011-08-19 11:00:00,17.54,17.6,17.31,17.42,636000.0,14.635,14.6851,14.4431,14.5349,636000.0
2011-08-19 11:30:00,17.42,17.5,17.39,17.47,635600.0,14.5349,14.6016,14.5098,14.5766,635600.0
2011-08-19 12:00:00,17.47,17.48,17.41,17.48,554000.0,14.5766,14.5849,14.5265,14.5849,554000.0
2011-08-19 12:30:00,17.48,17.63,17.45,17.59,850400.0,14.5849,14.7101,14.5599,14.6767,850400.0
2011-08-19 13:00:00,17.59,17.6,17.5,17.5,236400.0,14.6767,14.6851,14.6016,14.6016,236400.0
2011-08-19 13:30:00,17.5,17.54,17.44,17.5,340800.0,14.6016,14.635,14.5516,14.6016,340800.0
2011-08-19 14:00:00,17.5,17.54,17.46,17.5,689600.0,14.6016,14.635,14.5682,14.6016,689600.0
2011-08-19 14:30:00,17.5,17.58,17.45,17.5,680800.0,14.6016,14.6684,14.5599,14.6016,680800.0
2011-08-19 15:00:00,17.51,17.58,17.47,17.52,824000.0,14.61,14.6684,14.5766,14.6183,824000.0
2011-08-19 15:30:00,17.53,17.54,17.45,17.5,1619600.0,14.6267,14.635,14.5599,14.6016,1619600.0
2011-08-22 09:30:00,17.9,17.95,17.67,17.71,608400.0,14.9354,14.9771,14.7435,14.7768,608400.0
2011-08-22 10:00:00,17.72,17.86,17.64,17.86,555600.0,14.7852,14.902,14.7184,14.902,555600.0
2011-08-22 10:30:00,17.86,17.93,17.72,17.75,758800.0,14.902,14.9604,14.7852,14.8102,758800.0
2011-08-22 11:00:00,17.75,17.79,17.65,17.7,536800.0,14.8102,14.8436,14.7268,14.7685,536800.0
2011-08-22 11:30:00,17.7,17.73,17.61,17.65,422800.0,14.7685,14.7935,14.6934,14.7268,422800.0
2011-08-22 12:00:00,17.64,17.84,17.63,17.76,567200.0,14.7184,14.8853,14.7101,14.8186,567200.0
2011-08-22 12:30:00,17.75,17.87,17.68,17.83,518800.0,14.8102,14.9103,14.7518,14.877,518800.0
2011-08-22 13:00:00,17.83,17.88,17.79,17.79,488400.0,14.877,14.9187,14.8436,14.8436,488400.0
2011-08-22 13:30:00,17.79,17.83,17.68,17.75,512400.0,14.8436,14.877,14.7518,14.8102,512400.0
2011-08-22 14:00:00,17.75,17.79,17.68,17.71,679600.0,14.8102,14.8436,14.7518,14.7768,679600.0
2011-08-22 14:30:00,17.71,17.73,17.63,17.65,560400.0,14.7768,14.7935,14.7101,14.7268,560400.0
2011-08-22 15:00:00,17.64,17.76,17.63,17.75,721600.0,14.7184,14.8186,14.7101,14.8102,721600.0
2011-08-22 15:30:00,17.75,17.79,17.66,17.72,1384400.0,14.8102,14.8436,14.7351,14.7852,1384400.0
2011-08-23 09:30:00,17.76,17.93,17.71,17.89,621200.0,14.8186,14.9604,14.7768,14.927,621200.0
2011-08-23 10:00:00,17.87,18.01,17.83,17.93,468000.0,14.9103,15.0272,14.877,14.9604,468000.0
2011-08-23 10:30:00,17.93,17.94,17.81,17.83,250800.0,14.9604,14.9687,14.8603,14.877,250800.0
2011-08-23 11:00:00,17.82,17.93,17.79,17.92,330000.0,14.8686,14.9604,14.8436,14.9521,330000.0
2011-08-23 11:30:00,17.92,18.07,17.91,18.07,258800.0,14.9521,15.0772,14.9437,15.0772,258800.0
2011-08-23 12:00:00,18.08,18.2,18.08,18.15,546000.0,15.0856,15.1857,15.0856,15.144,546000.0
2011-08-23 12:30:00,18.15,18.28,18.15,18.24,385200.0,15.144,15.2524,15.144,15.2191,385200.0
2011-08-23 13:00:00,18.24,18.31,18.18,18.21,274000.0,15.2191,15.2775,15.169,15.194,274000.0
2011-08-23 13:30:00,18.21,18.22,18.11,18.14,278800.0,15.194,15.2024,15.1106,15.1356,278800.0
2011-08-23 14:00:00,18.15,18.19,18.09,18.16,348400.0,15.144,15.1773,15.0939,15.1523,348400.0
2011-08-23 14:30:00,18.17,18.26,18.15,18.22,512400.0,15.1607,15.2357,15.144,15.2024,512400.0
2011-08-23 15:00:00,18.23,18.4,18.23,18.31,400000.0,15.2107,15.3526,15.2107,15.2775,400000.0
2011-08-23 15:30:00,18.31,18.63,18.29,18.4,940000.0,15.2775,15.5445,15.2608,15.3526,940000.0
2011-08-24 09:30:00,18.43,18.48,18.21,18.45,476400.0,15.3776,15.4193,15.194,15.3943,476400.0
2011-08-24 10:00:00,18.47,18.62,18.43,18.48,549200.0,15.411,15.5361,15.3776,15.4193,549200.0
2011-08-24 10:30:00,18.48,18.5,18.29,18.3,454800.0,15.4193,15.436,15.2608,15.2691,454800.0
2011-08-24 11:00:00,18.29,18.37,18.2,18.32,180800.0,15.2608,15.3275,15.1857,15.2858,180800.0
2011-08-24 11:30:00,18.32,18.34,18.19,18.21,172800.0,15.2858,15.3025,15.1773,15.194,172800.0
2011-08-24 12:00:00,18.2,18.21,18.12,18.18,188000.0,15.1857,15.194,15.1189,15.169,188000.0
2011-08-24 12:30:00,18.19,18.28,18.17,18.28,118800.0,15.1773,15.2524,15.1607,15.2524,118800.0
2011-08-24 13:00:00,18.28,18.37,18.24,18.36,131200.0,15.2524,15.3275,15.2191,15.3192,131200.0
2011-08-24 13:30:00,18.36,18.37,18.29,18.34,142800.0,15.3192,15.3275,15.2608,15.3025,142800.0
2011-08-24 14:00:00,18.34,18.36,18.28,18.31,318000.0,15.3025,15.3192,15.2524,15.2775,318000.0
2011-08-24 14:30:00,18.31,18.34,18.29,18.32,440800.0,15.2775,15.3025,15.2608,15.2858,440800.0
2011-08-24 15:00:00,18.32,18.43,18.31,18.42,596000.0,15.2858,15.3776,15.2775,15.3692,596000.0
2011-08-24 15:30:00,18.42,18.48,18.42,18.48,887200.0,15.3692,15.4193,15.3692,15.4193,887200.0
2011-08-25 09:30:00,18.53,18.68,18.25,18.27,352800.0,15.461,15.5862,15.2274,15.2441,352800.0
2011-08-25 10:00:00,18.25,18.33,18.16,18.2,341200.0,15.2274,15.2942,15.1523,15.1857,341200.0
2011-08-25 10:30:00,18.2,18.23,18.07,18.11,326400.0,15.1857,15.2107,15.0772,15.1106,326400.0
2011-08-25 11:00:00,18.1,18.27,18.1,18.21,173200.0,15.1022,15.2441,15.1022,15.194,173200.0
2011-08-25 11:30:00,18.21,18.23,18.11,18.2,152400.0,15.194,15.2107,15.1106,15.1857,152400.0
2011-08-25 12:00:00,18.2,18.2,18.11,18.14,114000.0,15.1857,15.1857,15.1106,15.1356,114000.0
2011-08-25 12:30:00,18.14,18.14,18.01,18.06,162400.0,15.1356,15.1356,15.0272,15.0689,162400.0
2011-08-25 13:00:00,18.06,18.16,18.03,18.14,146000.0,15.0689,15.1523,15.0438,15.1356,146000.0
2011-08-25 13:30:00,18.15,18.17,18.05,18.12,212000.0,15.144,15.1607,15.0605,15.1189,212000.0
2011-08-25 14:00:00,18.12,18.12,18.0,18.05,253600.0,15.1189,15.1189,15.0188,15.0605,253600.0
2011-08-25 14:30:00,18.04,18.08,18.0,18.02,277600.0,15.0522,15.0856,15.0188,15.0355,277600.0
2011-08-25 15:00:00,18.01,18.12,17.99,18.02,396400.0,15.0272,15.1189,15.0105,15.0355,396400.0
2011-08-25 15:30:00,18.02,18.04,17.92,17.93,964800.0,15.0355,15.0522,14.9521,14.9604,964800.0
2011-08-26 09:30:00,17.85,17.94,17.72,17.86,390000.0,14.8937,14.9687,14.7852,14.902,390000.0
2011-08-26 10:00:00,17.86,18.1,17.61,18.06,563600.0,14.902,15.1022,14.6934,15.0689,563600.0
2011-08-26 10:30:00,18.06,18.2,17.91,18.04,456400.0,15.0689,15.1857,14.9437,15.0522,456400.0
2011-08-26 11:00:00,18.04,18.31,18.04,18.2,303200.0,15.0522,15.2775,15.0522,15.1857,303200.0
2011-08-26 11:30:00,18.2,18.27,18.18,18.22,295200.0,15.1857,15.2441,15.169,15.2024,295200.0
2011-08-26 12:00:00,18.23,18.4,18.23,18.38,288800.0,15.2107,15.3526,15.2107,15.3359,288800.0
2011-08-26 12:30:00,18.39,18.4,18.25,18.3,141200.0,15.3442,15.3526,15.2274,15.2691,141200.0
2011-08-26 13:00:00,18.31,18.36,18.27,18.36,162800.0,15.2775,15.3192,15.2441,15.3192,162800.0
2011-08-26 13:30:00,18.36,18.48,18.35,18.47,271600.0,15.3192,15.4193,15.3108,15.411,271600.0
2011-08-26 14:00:00,18.47,18.49,18.33,18.35,202000.0,15.411,15.4277,15.2942,15.3108,202000.0
2011-08-26 14:30:00,18.36,18.46,18.33,18.46,281600.0,15.3192,15.4026,15.2942,15.4026,281600.0
2011-08-26 15:00:00,18.46,18.46,18.27,18.31,282000.0,15.4026,15.4026,15.2441,15.2775,282000.0
2011-08-26 15:30:00,18.32,18.42,18.3,18.41,533200.0,15.2858,15.3692,15.2691,15.3609,533200.0
2011-08-29 09:30:00,18.47,18.59,18.29,18.52,361200.0,15.411,15.5111,15.2608,15.4527,361200.0
2011-08-29 10:00:00,18.52,18.63,18.45,18.58,327200.0,15.4527,15.5445,15.3943,15.5028,327200.0
2011-08-29 10:30:00,18.58,18.65,18.56,18.59,173200.0,15.5028,15.5612,15.4861,15.5111,173200.0
2011-08-29 11:00:00,18.59,18.62,18.53,18.62,159600.0,15.5111,15.5361,15.461,15.5361,159600.0
2011-08-29 11:30:00,18.61,18.72,18.59,18.69,197200.0,15.5278,15.6196,15.5111,15.5945,197200.0
2011-08-29 12:00:00,18.69,18.75,18.69,18.74,140000.0,15.5945,15.6446,15.5945,15.6363,140000.0
2011-08-29 12:30:00,18.73,18.8,18.72,18.77,195600.0,15.6279,15.6863,15.6196,15.6613,195600.0
2011-08-29 13:00:00,18.78,18.78,18.73,18.75,244000.0,15.6696,15.6696,15.6279,15.6446,244000.0
2011-08-29 13:30:00,18.75,18.75,18.67,18.68,204400.0,15.6446,15.6446,15.5778,15.5862,204400.0
2011-08-29 14:00:00,18.68,18.79,18.67,18.79,334800.0,15.5862,15.678,15.5778,15.678,334800.0
2011-08-29 14:30:00,18.79,18.86,18.78,18.82,322400.0,15.678,15.7364,15.6696,15.703,322400.0
2011-08-29 15:00:00,18.82,18.83,18.79,18.8,257200.0,15.703,15.7113,15.678,15.6863,257200.0
2011-08-29 15:30:00,18.8,18.88,18.8,18.87,814000.0,15.6863,15.7531,15.6863,15.7447,814000.0
2011-08-30 09:30:00,18.79,19.07,18.79,19.01,397200.0,15.678,15.9116,15.678,15.8615,397200.0
2011-08-30 10:00:00,19.01,19.01,18.86,18.88,666000.0,15.8615,15.8615,15.7364,15.7531,666000.0
2011-08-30 10:30:00,18.88,18.97,18.86,18.93,491200.0,15.7531,15.8282,15.7364,15.7948,491200.0
2011-08-30 11:00:00,18.92,19.08,18.9,19.02,478400.0,15.7864,15.9199,15.7698,15.8699,478400.0
2011-08-30 11:30:00,19.02,19.13,18.98,19.05,325200.0,15.8699,15.9617,15.8365,15.8949,325200.0
2011-08-30 12:00:00,19.06,19.11,19.01,19.08,170400.0,15.9033,15.945,15.8615,15.9199,170400.0
2011-08-30 12:30:00,19.08,19.09,19.03,19.03,669200.0,15.9199,15.9283,15.8782,15.8782,669200.0
2011-08-30 13:00:00,19.03,19.03,18.97,19.02,356800.0,15.8782,15.8782,15.8282,15.8699,356800.0
2011-08-30 13:30:00,19.01,19.09,18.97,19.04,184800.0,15.8615,15.9283,15.8282,15.8866,184800.0
2011-08-30 14:00:00,19.06,19.13,19.0,19.13,210800.0,15.9033,15.9617,15.8532,15.9617,210800.0
2011-08-30 14:30:00,19.13,19.16,19.08,19.14,269200.0,15.9617,15.9867,15.9199,15.97,269200.0
2011-08-30 15:00:00,19.14,19.14,19.09,19.14,257200.0,15.97,15.97,15.9283,15.97,257200.0
2011-08-30 15:30:00,19.14,19.21,19.11,19.12,560800.0,15.97,16.0284,15.945,15.9533,560800.0
2011-08-31 09:30:00,19.18,19.33,19.08,19.19,340400.0,16.0494,16.1749,15.9657,16.0577,340400.0
2011-08-31 10:00:00,19.19,19.34,19.18,19.34,160800.0,16.0577,16.1833,16.0494,16.1833,160800.0
2011-08-31 10:30:00,19.34,19.42,19.28,19.3,496800.0,16.1833,16.2502,16.133,16.1498,496800.0
2011-08-31 11:00:00,19.3,19.38,19.26,19.28,454000.0,16.1498,16.2167,16.1163,16.133,454000.0
2011-08-31 11:30:00,19.28,19.38,19.2,19.2,414400.0,16.133,16.2167,16.0661,16.0661,414400.0
2011-08-31 12:00:00,19.19,19.26,19.18,19.21,131600.0,16.0577,16.1163,16.0494,16.0745,131600.0
2011-08-31 12:30:00,19.21,19.25,19.18,19.23,153200.0,16.0745,16.1079,16.0494,16.0912,153200.0
2011-08-31 13:00:00,19.24,19.25,19.14,19.15,123600.0,16.0996,16.1079,16.0159,16.0243,123600.0
2011-08-31 13:30:00,19.15,19.17,19.04,19.05,176400.0,16.0243,16.041,15.9322,15.9406,176400.0
2011-08-31 14:00:00,19.06,19.12,19.0,19.09,322800.0,15.949,15.9992,15.8988,15.9741,322800.0
2011-08-31 14:30:00,19.08,19.09,18.96,19.03,400000.0,15.9657,15.9741,15.8653,15.9239,400000.0
2011-08-31 15:00:00,19.02,19.1,18.97,19.03,394000.0,15.9155,15.9824,15.8736,15.9239,394000.0
2011-08-31 15:30:00,19.03,19.15,19.03,19.13,1623200.0,15.9239,16.0243,15.9239,16.0075,1623200.0
2011-09-01 09:30:00,19.19,19.19,18.91,19.17,858400.0,16.0577,16.0577,15.8234,16.041,858400.0
2011-09-01 10:00:00,19.15,19.31,19.03,19.08,514800.0,16.0243,16.1582,15.9239,15.9657,514800.0
2011-09-01 10:30:00,19.07,19.08,18.91,18.96,583600.0,15.9573,15.9657,15.8234,15.8653,583600.0
2011-09-01 11:00:00,18.97,19.07,18.96,19.01,214800.0,15.8736,15.9573,15.8653,15.9071,214800.0
2011-09-01 11:30:00,19.0,19.09,19.0,19.09,220400.0,15.8988,15.9741,15.8988,15.9741,220400.0
2011-09-01 12:00:00,19.1,19.11,19.04,19.1,378000.0,15.9824,15.9908,15.9322,15.9824,378000.0
2011-09-01 12:30:00,19.1,19.11,18.97,18.98,194800.0,15.9824,15.9908,15.8736,15.882,194800.0
2011-09-01 13:00:00,18.98,18.99,18.89,18.92,162400.0,15.882,15.8904,15.8067,15.8318,162400.0
2011-09-01 13:30:00,18.92,18.93,18.81,18.83,217200.0,15.8318,15.8402,15.7398,15.7565,217200.0
2011-09-01 14:00:00,18.83,18.86,18.75,18.79,422000.0,15.7565,15.7816,15.6896,15.723,422000.0
2011-09-01 14:30:00,18.79,18.82,18.75,18.77,395200.0,15.723,15.7481,15.6896,15.7063,395200.0
2011-09-01 15:00:00,18.77,18.8,18.71,18.77,438800.0,15.7063,15.7314,15.6561,15.7063,438800.0
2011-09-01 15:30:00,18.77,18.77,18.68,18.68,642400.0,15.7063,15.7063,15.631,15.631,642400.0
2011-09-02 09:30:00,18.45,18.63,18.35,18.45,687600.0,15.4385,15.5891,15.3548,15.4385,687600.0
2011-09-02 10:00:00,18.46,18.56,18.46,18.52,298000.0,15.4469,15.5306,15.4469,15.4971,298000.0
2011-09-02 10:30:00,18.51,18.54,18.46,18.48,340000.0,15.4887,15.5138,15.4469,15.4636,340000.0
2011-09-02 11:00:00,18.48,18.61,18.45,18.54,204800.0,15.4636,15.5724,15.4385,15.5138,204800.0
2011-09-02 11:30:00,18.53,18.6,18.52,18.53,462800.0,15.5055,15.564,15.4971,15.5055,462800.0
2011-09-02 12:00:00,18.54,18.58,18.53,18.53,174800.0,15.5138,15.5473,15.5055,15.5055,174800.0
2011-09-02 12:30:00,18.53,18.55,18.5,18.52,76800.0,15.5055,15.5222,15.4804,15.4971,76800.0
2011-09-02 13:00:00,18.52,18.53,18.42,18.43,239200.0,15.4971,15.5055,15.4134,15.4218,239200.0
2011-09-02 13:30:00,18.43,18.5,18.43,18.48,256400.0,15.4218,15.4804,15.4218,15.4636,256400.0
2011-09-02 14:00:00,18.47,18.49,18.39,18.43,288000.0,15.4553,15.472,15.3883,15.4218,288000.0
2011-09-02 14:30:00,18.43,18.48,18.34,18.44,464400.0,15.4218,15.4636,15.3465,15.4302,464400.0
2011-09-02 15:00:00,18.44,18.45,18.38,18.43,208800.0,15.4302,15.4385,15.3799,15.4218,208800.0
2011-09-02 15:30:00,18.43,18.5,18.4,18.4,584000.0,15.4218,15.4804,15.3967,15.3967,584000.0
2011-09-06 09:30:00,18.0,18.11,17.89,18.11,418800.0,15.062,15.154,14.9699,15.154,418800.0
2011-09-06 10:00:00,18.13,18.19,17.99,18.0,220400.0,15.1708,15.221,15.0536,15.062,220400.0
2011-09-06 10:30:00,17.99,18.15,17.98,18.15,219200.0,15.0536,15.1875,15.0452,15.1875,219200.0
2011-09-06 11:00:00,18.15,18.25,18.1,18.2,222800.0,15.1875,15.2712,15.1457,15.2293,222800.0
2011-09-06 11:30:00,18.21,18.27,18.11,18.17,151600.0,15.2377,15.2879,15.154,15.2042,151600.0
2011-09-06 12:00:00,18.17,18.24,18.14,18.22,128000.0,15.2042,15.2628,15.1791,15.2461,128000.0
2011-09-06 12:30:00,18.21,18.25,18.18,18.22,154000.0,15.2377,15.2712,15.2126,15.2461,154000.0
2011-09-06 13:00:00,18.23,18.3,18.21,18.26,151600.0,15.2544,15.313,15.2377,15.2795,151600.0
2011-09-06 13:30:00,18.25,18.34,18.23,18.32,168400.0,15.2712,15.3465,15.2544,15.3297,168400.0
2011-09-06 14:00:00,18.32,18.44,18.29,18.4,336800.0,15.3297,15.4302,15.3046,15.3967,336800.0
2011-09-06 14:30:00,18.4,18.4,18.31,18.31,214400.0,15.3967,15.3967,15.3214,15.3214,214400.0
2011-09-06 15:00:00,18.32,18.38,18.25,18.35,500800.0,15.3297,15.3799,15.2712,15.3548,500800.0
2011-09-06 15:30:00,18.34,18.51,18.31,18.48,702000.0,15.3465,15.4887,15.3214,15.4636,702000.0
2011-09-07 09:30:00,18.65,18.72,18.56,18.66,227600.0,15.6059,15.6645,15.5306,15.6142,227600.0
2011-09-07 10:00:00,18.68,18.76,18.61,18.68,400800.0,15.631,15.6979,15.5724,15.631,400800.0
2011-09-07 10:30:00,18.7,18.76,18.64,18.7,197600.0,15.6477,15.6979,15.5975,15.6477,197600.0
2011-09-07 11:00:00,18.7,18.79,18.69,18.77,264000.0,15.6477,15.723,15.6393,15.7063,264000.0
2011-09-07 11:30:00,18.78,18.83,18.75,18.8,152800.0,15.7147,15.7565,15.6896,15.7314,152800.0
2011-09-07 12:00:00,18.8,18.8,18.75,18.75,158800.0,15.7314,15.7314,15.6896,15.6896,158800.0
2011-09-07 12:30:00,18.76,18.78,18.75,18.77,121200.0,15.6979,15.7147,15.6896,15.7063,121200.0
2011-09-07 13:00:00,18.77,18.84,18.77,18.84,150800.0,15.7063,15.7649,15.7063,15.7649,150800.0
2011-09-07 13:30:00,18.84,18.84,18.76,18.78,143200.0,15.7649,15.7649,15.6979,15.7147,143200.0
2011-09-07 14:00:00,18.78,18.86,18.76,18.84,240800.0,15.7147,15.7816,15.6979,15.7649,240800.0
2011-09-07 14:30:00,18.85,18.92,18.83,18.92,166800.0,15.7732,15.8318,15.7565,15.8318,166800.0
2011-09-07 15:00:00,18.91,18.92,18.84,18.86,295600.0,15.8234,15.8318,15.7649,15.7816,295600.0
2011-09-07 15:30:00,18.87,18.91,18.82,18.9,548400.0,15.79,15.8234,15.7481,15.8151,548400.0
2011-09-08 09:30:00,18.85,18.88,18.77,18.82,198400.0,15.7732,15.7983,15.7063,15.7481,198400.0
2011-09-08 10:00:00,18.82,18.93,18.77,18.88,104400.0,15.7481,15.8402,15.7063,15.7983,104400.0
2011-09-08 10:30:00,18.89,19.0,18.87,18.99,306800.0,15.8067,15.8988,15.79,15.8904,306800.0
2011-09-08 11:00:00,18.98,19.02,18.91,18.91,210000.0,15.882,15.9155,15.8234,15.8234,210000.0
2011-09-08 11:30:00,18.91,18.96,18.82,18.85,154800.0,15.8234,15.8653,15.7481,15.7732,154800.0
2011-09-08 12:00:00,18.84,18.86,18.8,18.81,89200.0,15.7649,15.7816,15.7314,15.7398,89200.0
2011-09-08 12:30:00,18.8,18.85,18.75,18.85,137600.0,15.7314,15.7732,15.6896,15.7732,137600.0
2011-09-08 13:00:00,18.84,18.85,18.78,18.83,98800.0,15.7649,15.7732,15.7147,15.7565,98800.0
2011-09-08 13:30:00,18.84,18.87,18.71,18.77,293200.0,15.7649,15.79,15.6561,15.7063,293200.0
2011-09-08 14:00:00,18.76,18.81,18.68,18.71,164800.0,15.6979,15.7398,15.631,15.6561,164800.0
2011-09-08 14:30:00,18.71,18.77,18.69,18.74,114000.0,15.6561,15.7063,15.6393,15.6812,114000.0
2011-09-08 15:00:00,18.73,18.78,18.65,18.78,176400.0,15.6728,15.7147,15.6059,15.7147,176400.0
2011-09-08 15:30:00,18.78,18.85,18.73,18.75,578800.0,15.7147,15.7732,15.6728,15.6896,578800.0
2011-09-09 09:30:00,18.55,18.72,18.5,18.6,179200.0,15.5222,15.6645,15.4804,15.564,179200.0
2011-09-09 10:00:00,18.6,18.71,18.6,18.62,346000.0,15.564,15.6561,15.564,15.5808,346000.0
2011-09-09 10:30:00,18.63,18.75,18.57,18.73,431200.0,15.5891,15.6896,15.5389,15.6728,431200.0
2011-09-09 11:00:00,18.73,18.84,18.51,18.51,268400.0,15.6728,15.7649,15.4887,15.4887,268400.0
2011-09-09 11:30:00,18.53,18.62,18.4,18.44,398800.0,15.5055,15.5808,15.3967,15.4302,398800.0
2011-09-09 12:00:00,18.45,18.49,18.4,18.46,207600.0,15.4385,15.472,15.3967,15.4469,207600.0
2011-09-09 12:30:00,18.46,18.5,18.38,18.48,122400.0,15.4469,15.4804,15.3799,15.4636,122400.0
2011-09-09 13:00:00,18.48,18.54,18.42,18.48,145600.0,15.4636,15.5138,15.4134,15.4636,145600.0
2011-09-09 13:30:00,18.48,18.5,18.41,18.45,126400.0,15.4636,15.4804,15.4051,15.4385,126400.0
2011-09-09 14:00:00,18.43,18.49,18.4,18.45,260000.0,15.4218,15.472,15.3967,15.4385,260000.0
2011-09-09 14:30:00,18.45,18.51,18.43,18.45,422400.0,15.4385,15.4887,15.4218,15.4385,422400.0
2011-09-09 15:00:00,18.44,18.51,18.42,18.45,283600.0,15.4302,15.4887,15.4134,15.4385,283600.0
2011-09-09 15:30:00,18.45,18.6,18.45,18.52,783200.0,15.4385,15.564,15.4385,15.4971,783200.0
2011-09-12 09:30:00,18.25,18.74,18.25,18.68,804000.0,15.2712,15.6812,15.2712,15.631,804000.0
2011-09-12 10:00:00,18.69,18.7,18.45,18.46,298800.0,15.6393,15.6477,15.4385,15.4469,298800.0
2011-09-12 10:30:00,18.47,18.52,18.38,18.4,183200.0,15.4553,15.4971,15.3799,15.3967,183200.0
2011-09-12 11:00:00,18.4,18.59,18.39,18.57,206000.0,15.3967,15.5557,15.3883,15.5389,206000.0
2011-09-12 11:30:00,18.57,18.64,18.54,18.6,279600.0,15.5389,15.5975,15.5138,15.564,279600.0
2011-09-12 12:00:00,18.61,18.69,18.61,18.68,248000.0,15.5724,15.6393,15.5724,15.631,248000.0
2011-09-12 12:30:00,18.68,18.68,18.6,18.65,349600.0,15.631,15.631,15.564,15.6059,349600.0
2011-09-12 13:00:00,18.65,18.72,18.6,18.6,222800.0,15.6059,15.6645,15.564,15.564,222800.0
2011-09-12 13:30:00,18.6,18.64,18.52,18.63,303200.0,15.564,15.5975,15.4971,15.5891,303200.0
2011-09-12 14:00:00,18.63,18.66,18.55,18.66,239600.0,15.5891,15.6142,15.5222,15.6142,239600.0
2011-09-12 14:30:00,18.66,18.84,18.64,18.64,352000.0,15.6142,15.7649,15.5975,15.5975,352000.0
2011-09-12 15:00:00,18.65,18.77,18.64,18.77,257200.0,15.6059,15.7063,15.5975,15.7063,257200.0
2011-09-12 15:30:00,18.77,18.97,18.77,18.95,1044000.0,15.7063,15.8736,15.7063,15.8569,1044000.0
2011-09-13 09:30:00,18.94,19.29,18.87,19.23,332800.0,15.8485,16.1414,15.79,16.0912,332800.0
2011-09-13 10:00:00,19.25,19.37,19.15,19.22,522000.0,16.1079,16.2084,16.0243,16.0828,522000.0
2011-09-13 10:30:00,19.22,19.28,19.13,19.15,280000.0,16.0828,16.133,16.0075,16.0243,280000.0
2011-09-13 11:00:00,19.15,19.16,19.05,19.09,169200.0,16.0243,16.0326,15.9406,15.9741,169200.0
2011-09-13 11:30:00,19.1,19.14,19.03,19.09,176000.0,15.9824,16.0159,15.9239,15.9741,176000.0
2011-09-13 12:00:00,19.08,19.17,19.02,19.13,180800.0,15.9657,16.041,15.9155,16.0075,180800.0
2011-09-13 12:30:00,19.13,19.2,19.12,19.18,119200.0,16.0075,16.0661,15.9992,16.0494,119200.0
2011-09-13 13:00:00,19.17,19.21,19.15,19.17,156800.0,16.041,16.0745,16.0243,16.041,156800.0
2011-09-13 13:30:00,19.16,19.19,19.11,19.14,229600.0,16.0326,16.0577,15.9908,16.0159,229600.0
2011-09-13 14:00:00,19.14,19.21,19.11,19.21,351200.0,16.0159,16.0745,15.9908,16.0745,351200.0
2011-09-13 14:30:00,19.22,19.22,19.1,19.15,272400.0,16.0828,16.0828,15.9824,16.0243,272400.0
2011-09-13 15:00:00,19.15,19.18,19.03,19.15,376000.0,16.0243,16.0494,15.9239,16.0243,376000.0
2011-09-13 15:30:00,19.16,19.26,19.16,19.24,760400.0,16.0326,16.1163,16.0326,16.0996,760400.0
2011-09-14 09:30:00,19.29,19.41,18.98,19.05,622400.0,16.1414,16.2418,15.882,15.9406,622400.0
2011-09-14 10:00:00,19.06,19.12,18.91,19.05,438400.0,15.949,15.9992,15.8234,15.9406,438400.0
2011-09-14 10:30:00,19.06,19.07,18.98,19.04,347600.0,15.949,15.9573,15.882,15.9322,347600.0
2011-09-14 11:00:00,19.03,19.07,18.98,19.06,527200.0,15.9239,15.9573,15.882,15.949,527200.0
2011-09-14 11:30:00,19.07,19.11,19.03,19.11,260000.0,15.9573,15.9908,15.9239,15.9908,260000.0
2011-09-14 12:00:00,19.12,19.13,19.06,19.1,288400.0,15.9992,16.0075,15.949,15.9824,288400.0
2011-09-14 12:30:00,19.1,19.24,19.1,19.19,311600.0,15.9824,16.0996,15.9824,16.0577,311600.0
2011-09-14 13:00:00,19.19,19.27,19.17,19.22,160800.0,16.0577,16.1247,16.041,16.0828,160800.0
2011-09-14 13:30:00,19.23,19.32,19.2,19.25,221600.0,16.0912,16.1665,16.0661,16.1079,221600.0
2011-09-14 14:00:00,19.25,19.36,19.25,19.3,286400.0,16.1079,16.2,16.1079,16.1498,286400.0
2011-09-14 14:30:00,19.3,19.38,19.27,19.38,366400.0,16.1498,16.2167,16.1247,16.2167,366400.0
2011-09-14 15:00:00,19.38,19.47,19.38,19.45,524400.0,16.2167,16.292,16.2167,16.2753,524400.0
2011-09-14 15:30:00,19.45,19.45,19.24,19.25,1119200.0,16.2753,16.2753,16.0996,16.1079,1119200.0
2011-09-15 09:30:00,19.39,19.49,19.34,19.41,294800.0,16.2251,16.3088,16.1833,16.2418,294800.0
2011-09-15 10:00:00,19.4,19.53,19.36,19.39,177600.0,16.2335,16.3422,16.2,16.2251,177600.0
2011-09-15 10:30:00,19.39,19.45,19.34,19.37,252400.0,16.2251,16.2753,16.1833,16.2084,252400.0
2011-09-15 11:00:00,19.36,19.48,19.32,19.48,272400.0,16.2,16.3004,16.1665,16.3004,272400.0
2011-09-15 11:30:00,19.48,19.54,19.46,19.49,178800.0,16.3004,16.3506,16.2837,16.3088,178800.0
2011-09-15 12:00:00,19.5,19.56,19.46,19.53,129200.0,16.3171,16.3673,16.2837,16.3422,129200.0
2011-09-15 12:30:00,19.53,19.68,19.52,19.63,487600.0,16.3422,16.4678,16.3339,16.4259,487600.0
2011-09-15 13:00:00,19.63,19.65,19.59,19.61,157200.0,16.4259,16.4427,16.3924,16.4092,157200.0
2011-09-15 13:30:00,19.6,19.72,19.6,19.71,472400.0,16.4008,16.5012,16.4008,16.4929,472400.0
2011-09-15 14:00:00,19.71,19.8,19.71,19.75,260000.0,16.4929,16.5682,16.4929,16.5263,260000.0
2011-09-15 14:30:00,19.75,19.79,19.69,19.7,256800.0,16.5263,16.5598,16.4761,16.4845,256800.0
2011-09-15 15:00:00,19.7,19.73,19.65,19.68,374800.0,16.4845,16.5096,16.4427,16.4678,374800.0
2011-09-15 15:30:00,19.68,19.82,19.68,19.75,844800.0,16.4678,16.5849,16.4678,16.5263,844800.0
2011-09-16 09:30:00,19.86,20.27,19.76,20.17,2134000.0,16.6184,16.9615,16.5347,16.8778,2134000.0
2011-09-16 10:00:00,20.17,20.32,20.17,20.3,537600.0,16.8778,17.0033,16.8778,16.9866,537600.0
2011-09-16 10:30:00,20.3,20.41,20.12,20.18,952000.0,16.9866,17.0786,16.8359,16.8861,952000.0
2011-09-16 11:00:00,20.18,20.28,20.18,20.27,508800.0,16.8861,16.9698,16.8861,16.9615,508800.0
2011-09-16 11:30:00,20.25,20.31,20.21,20.28,432400.0,16.9447,16.9949,16.9112,16.9698,432400.0
2011-09-16 12:00:00,20.28,20.29,20.17,20.18,384400.0,16.9698,16.9782,16.8778,16.8861,384400.0
2011-09-16 12:30:00,20.18,20.23,20.13,20.13,306000.0,16.8861,16.928,16.8443,16.8443,306000.0
2011-09-16 13:00:00,20.13,20.15,20.02,20.05,280400.0,16.8443,16.861,16.7523,16.7774,280400.0
2011-09-16 13:30:00,20.05,20.06,19.98,20.01,233600.0,16.7774,16.7857,16.7188,16.7439,233600.0
2011-09-16 14:00:00,20.01,20.05,19.98,20.0,215600.0,16.7439,16.7774,16.7188,16.7355,215600.0
2011-09-16 14:30:00,20.0,20.09,20.0,20.08,206400.0,16.7355,16.8108,16.7355,16.8025,206400.0
2011-09-16 15:00:00,20.08,20.09,20.01,20.06,433200.0,16.8025,16.8108,16.7439,16.7857,433200.0
2011-09-16 15:30:00,20.06,20.19,20.06,20.17,1101200.0,16.7857,16.8945,16.7857,16.8778,1101200.0
2011-09-19 09:30:00,19.88,20.02,19.75,19.95,395600.0,16.6351,16.7523,16.5263,16.6937,395600.0
2011-09-19 10:00:00,19.96,20.12,19.95,20.11,149600.0,16.7021,16.8359,16.6937,16.8276,149600.0
2011-09-19 10:30:00,20.11,20.13,20.01,20.03,170000.0,16.8276,16.8443,16.7439,16.7606,170000.0
2011-09-19 11:00:00,20.02,20.15,20.02,20.09,136400.0,16.7523,16.861,16.7523,16.8108,136400.0
2011-09-19 11:30:00,20.08,20.24,20.06,20.11,166400.0,16.8025,16.9364,16.7857,16.8276,166400.0
2011-09-19 12:00:00,20.12,20.18,20.09,20.09,256000.0,16.8359,16.8861,16.8108,16.8108,256000.0
2011-09-19 12:30:00,20.08,20.11,20.03,20.07,104000.0,16.8025,16.8276,16.7606,16.7941,104000.0
2011-09-19 13:00:00,20.08,20.13,20.04,20.11,154000.0,16.8025,16.8443,16.769,16.8276,154000.0
2011-09-19 13:30:00,20.12,20.18,20.1,20.17,288000.0,16.8359,16.8861,16.8192,16.8778,288000.0
2011-09-19 14:00:00,20.16,20.21,20.1,20.18,152000.0,16.8694,16.9112,16.8192,16.8861,152000.0
2011-09-19 14:30:00,20.18,20.29,20.17,20.18,263600.0,16.8861,16.9782,16.8778,16.8861,263600.0
2011-09-19 15:00:00,20.18,20.38,20.17,20.38,527200.0,16.8861,17.0535,16.8778,17.0535,527200.0
2011-09-19 15:30:00,20.39,20.45,20.3,20.31,519600.0,17.0619,17.1121,16.9866,16.9949,519600.0
2011-09-20 09:30:00,20.31,20.34,20.0,20.23,655600.0,16.9949,17.02,16.7355,16.928,655600.0
2011-09-20 10:00:00,20.22,20.33,20.16,20.27,316000.0,16.9196,17.0117,16.8694,16.9615,316000.0
2011-09-20 10:30:00,20.29,20.54,20.27,20.46,379200.0,16.9782,17.1874,16.9615,17.1204,379200.0
2011-09-20 11:00:00,20.49,20.69,20.48,20.68,502400.0,17.1455,17.3129,17.1372,17.3045,502400.0
2011-09-20 11:30:00,20.68,20.75,20.64,20.67,540400.0,17.3045,17.3631,17.2711,17.2962,540400.0
2011-09-20 12:00:00,20.66,20.66,20.46,20.52,338800.0,17.2878,17.2878,17.1204,17.1707,338800.0
2011-09-20 12:30:00,20.52,20.58,20.5,20.57,90400.0,17.1707,17.2209,17.1539,17.2125,90400.0
2011-09-20 13:00:00,20.57,20.61,20.56,20.58,80000.0,17.2125,17.246,17.2041,17.2209,80000.0
2011-09-20 13:30:00,20.58,20.59,20.5,20.56,139600.0,17.2209,17.2292,17.1539,17.2041,139600.0
2011-09-20 14:00:00,20.56,20.61,20.52,20.59,362800.0,17.2041,17.246,17.1707,17.2292,362800.0
2011-09-20 14:30:00,20.6,20.62,20.44,20.45,362800.0,17.2376,17.2543,17.1037,17.1121,362800.0
2011-09-20 15:00:00,20.43,20.46,20.27,20.27,228400.0,17.0953,17.1204,16.9615,16.9615,228400.0
2011-09-20 15:30:00,20.27,20.34,20.25,20.29,664000.0,16.9615,17.02,16.9447,16.9782,664000.0
2011-09-21 09:30:00,20.28,20.38,20.15,20.34,209600.0,16.9698,17.0535,16.861,17.02,209600.0
2011-09-21 10:00:00,20.36,20.4,20.2,20.24,698000.0,17.0368,17.0702,16.9029,16.9364,698000.0
2011-09-21 10:30:00,20.25,20.27,20.11,20.14,247200.0,16.9447,16.9615,16.8276,16.8527,247200.0
2011-09-21 11:00:00,20.13,20.23,20.11,20.23,277200.0,16.8443,16.928,16.8276,16.928,277200.0
2011-09-21 11:30:00,20.23,20.37,20.23,20.3,129600.0,16.928,17.0451,16.928,16.9866,129600.0
2011-09-21 12:00:00,20.3,20.31,20.21,20.24,90800.0,16.9866,16.9949,16.9112,16.9364,90800.0
2011-09-21 12:30:00,20.24,20.33,20.23,20.25,100000.0,16.9364,17.0117,16.928,16.9447,100000.0
2011-09-21 13:00:00,20.25,20.31,20.25,20.28,79600.0,16.9447,16.9949,16.9447,16.9698,79600.0
2011-09-21 13:30:00,20.28,20.28,20.24,20.27,130800.0,16.9698,16.9698,16.9364,16.9615,130800.0
2011-09-21 14:00:00,20.27,20.47,20.25,20.31,367600.0,16.9615,17.1288,16.9447,16.9949,367600.0
2011-09-21 14:30:00,20.29,20.34,20.12,20.22,326400.0,16.9782,17.02,16.8359,16.9196,326400.0
2011-09-21 15:00:00,20.22,20.33,20.16,20.18,528800.0,16.9196,17.0117,16.8694,16.8861,528800.0
2011-09-21 15:30:00,20.18,20.18,19.92,19.95,1014800.0,16.8861,16.8861,16.6686,16.6937,1014800.0
2011-09-22 09:30:00,19.5,19.63,19.31,19.38,540000.0,16.3171,16.4259,16.1582,16.2167,540000.0
2011-09-22 10:00:00,19.38,19.82,19.38,19.61,503200.0,16.2167,16.5849,16.2167,16.4092,503200.0
2011-09-22 10:30:00,19.61,19.72,19.55,19.59,270800.0,16.4092,16.5012,16.359,16.3924,270800.0
2011-09-22 11:00:00,19.59,19.66,19.49,19.54,255600.0,16.3924,16.451,16.3088,16.3506,255600.0
2011-09-22 11:30:00,19.55,19.66,19.55,19.55,210800.0,16.359,16.451,16.359,16.359,210800.0
2011-09-22 12:00:00,19.54,19.65,19.49,19.63,188000.0,16.3506,16.4427,16.3088,16.4259,188000.0
2011-09-22 12:30:00,19.62,19.74,19.61,19.69,106800.0,16.4176,16.518,16.4092,16.4761,106800.0
2011-09-22 13:00:00,19.71,19.76,19.67,19.72,686800.0,16.4929,16.5347,16.4594,16.5012,686800.0
2011-09-22 13:30:00,19.72,19.74,19.46,19.46,371600.0,16.5012,16.518,16.2837,16.2837,371600.0
2011-09-22 14:00:00,19.49,19.68,19.45,19.59,532800.0,16.3088,16.4678,16.2753,16.3924,532800.0
2011-09-22 14:30:00,19.6,19.64,19.47,19.5,266400.0,16.4008,16.4343,16.292,16.3171,266400.0
2011-09-22 15:00:00,19.5,19.5,19.29,19.44,587200.0,16.3171,16.3171,16.1414,16.2669,587200.0
2011-09-22 15:30:00,19.44,19.7,19.41,19.6,1229200.0,16.2669,16.4845,16.2418,16.4008,1229200.0
2011-09-23 09:30:00,19.49,19.82,19.43,19.66,458000.0,16.3088,16.5849,16.2586,16.451,458000.0
2011-09-23 10:00:00,19.66,19.74,19.53,19.64,441600.0,16.451,16.518,16.3422,16.4343,441600.0
2011-09-23 10:30:00,19.65,19.82,19.64,19.75,430800.0,16.4427,16.5849,16.4343,16.5263,430800.0
2011-09-23 11:00:00,19.73,19.86,19.7,19.74,202000.0,16.5096,16.6184,16.4845,16.518,202000.0
2011-09-23 11:30:00,19.76,19.76,19.63,19.68,125600.0,16.5347,16.5347,16.4259,16.4678,125600.0
2011-09-23 12:00:00,19.69,19.79,19.67,19.7,126400.0,16.4761,16.5598,16.4594,16.4845,126400.0
2011-09-23 12:30:00,19.7,19.81,19.61,19.68,156000.0,16.4845,16.5765,16.4092,16.4678,156000.0
2011-09-23 13:00:00,19.68,19.77,19.65,19.73,346400.0,16.4678,16.5431,16.4427,16.5096,346400.0
2011-09-23 13:30:00,19.72,19.84,19.71,19.82,127200.0,16.5012,16.6016,16.4929,16.5849,127200.0
2011-09-23 14:00:00,19.83,19.86,19.72,19.74,176000.0,16.5933,16.6184,16.5012,16.518,176000.0
2011-09-23 14:30:00,19.75,19.83,19.74,19.75,151200.0,16.5263,16.5933,16.518,16.5263,151200.0
2011-09-23 15:00:00,19.75,19.86,19.64,19.84,533200.0,16.5263,16.6184,16.4343,16.6016,533200.0
2011-09-23 15:30:00,19.85,19.92,19.75,19.9,864400.0,16.61,16.6686,16.5263,16.6518,864400.0
2011-09-26 09:30:00,19.95,20.05,19.77,19.93,414800.0,16.6937,16.7774,16.5431,16.677,414800.0
2011-09-26 10:00:00,19.93,19.95,19.79,19.92,364000.0,16.677,16.6937,16.5598,16.6686,364000.0
2011-09-26 10:30:00,19.93,20.04,19.77,19.98,386400.0,16.677,16.769,16.5431,16.7188,386400.0
2011-09-26 11:00:00,19.99,20.0,19.89,20.0,202400.0,16.7272,16.7355,16.6435,16.7355,202400.0
2011-09-26 11:30:00,20.0,20.15,19.97,20.1,211200.0,16.7355,16.861,16.7104,16.8192,211200.0
2011-09-26 12:00:00,20.09,20.1,19.94,19.94,277200.0,16.8108,16.8192,16.6853,16.6853,277200.0
2011-09-26 12:30:00,19.96,19.98,19.87,19.92,222000.0,16.7021,16.7188,16.6267,16.6686,222000.0
2011-09-26 13:00:00,19.92,19.96,19.84,19.92,189200.0,16.6686,16.7021,16.6016,16.6686,189200.0
2011-09-26 13:30:00,19.92,20.02,19.86,19.99,220800.0,16.6686,16.7523,16.6184,16.7272,220800.0
2011-09-26 14:00:00,20.0,20.07,19.93,19.95,226000.0,16.7355,16.7941,16.677,16.6937,226000.0
2011-09-26 14:30:00,19.96,20.08,19.93,20.07,271600.0,16.7021,16.8025,16.677,16.7941,271600.0
2011-09-26 15:00:00,20.07,20.15,20.06,20.13,395200.0,16.7941,16.861,16.7857,16.8443,395200.0
2011-09-26 15:30:00,20.13,20.24,20.1,20.24,720000.0,16.8443,16.9364,16.8192,16.9364,720000.0
2011-09-27 09:30:00,20.53,20.6,20.31,20.57,623600.0,17.179,17.2376,16.9949,17.2125,623600.0
2011-09-27 10:00:00,20.56,20.61,20.32,20.47,478400.0,17.2041,17.246,17.0033,17.1288,478400.0
2011-09-27 10:30:00,20.48,20.6,20.41,20.59,225200.0,17.1372,17.2376,17.0786,17.2292,225200.0
2011-09-27 11:00:00,20.58,20.64,20.48,20.49,320000.0,17.2209,17.2711,17.1372,17.1455,320000.0
2011-09-27 11:30:00,20.5,20.51,20.35,20.38,522400.0,17.1539,17.1623,17.0284,17.0535,522400.0
2011-09-27 12:00:00,20.38,20.43,20.27,20.29,684800.0,17.0535,17.0953,16.9615,16.9782,684800.0
2011-09-27 12:30:00,20.29,20.29,20.2,20.26,258800.0,16.9782,16.9782,16.9029,16.9531,258800.0
2011-09-27 13:00:00,20.26,20.27,20.24,20.26,178000.0,16.9531,16.9615,16.9364,16.9531,178000.0
2011-09-27 13:30:00,20.27,20.36,20.22,20.35,326000.0,16.9615,17.0368,16.9196,17.0284,326000.0
2011-09-27 14:00:00,20.36,20.4,20.33,20.35,246800.0,17.0368,17.0702,17.0117,17.0284,246800.0
2011-09-27 14:30:00,20.35,20.36,20.28,20.32,215200.0,17.0284,17.0368,16.9698,17.0033,215200.0
2011-09-27 15:00:00,20.31,20.32,20.15,20.21,386000.0,16.9949,17.0033,16.861,16.9112,386000.0
2011-09-27 15:30:00,20.2,20.25,20.03,20.13,579200.0,16.9029,16.9447,16.7606,16.8443,579200.0
2011-09-28 09:30:00,20.24,20.32,20.16,20.3,455200.0,16.9364,17.0033,16.8694,16.9866,455200.0
2011-09-28 10:00:00,20.3,20.31,20.05,20.21,586000.0,16.9866,16.9949,16.7774,16.9112,586000.0
2011-09-28 10:30:00,20.2,20.28,20.16,20.27,395200.0,16.9029,16.9698,16.8694,16.9615,395200.0
2011-09-28 11:00:00,20.27,20.28,20.13,20.19,553600.0,16.9615,16.9698,16.8443,16.8945,553600.0
2011-09-28 11:30:00,20.19,20.27,20.14,20.22,162400.0,16.8945,16.9615,16.8527,16.9196,162400.0
2011-09-28 12:00:00,20.21,20.24,20.09,20.19,129200.0,16.9112,16.9364,16.8108,16.8945,129200.0
2011-09-28 12:30:00,20.18,20.21,20.12,20.17,86400.0,16.8861,16.9112,16.8359,16.8778,86400.0
2011-09-28 13:00:00,20.16,20.16,20.07,20.1,87200.0,16.8694,16.8694,16.7941,16.8192,87200.0
2011-09-28 13:30:00,20.08,20.1,19.97,19.98,135600.0,16.8025,16.8192,16.7104,16.7188,135600.0
2011-09-28 14:00:00,19.97,20.05,19.91,20.03,165200.0,16.7104,16.7774,16.6602,16.7606,165200.0
2011-09-28 14:30:00,20.03,20.14,20.0,20.08,152400.0,16.7606,16.8527,16.7355,16.8025,152400.0
2011-09-28 15:00:00,20.07,20.17,20.04,20.06,327200.0,16.7941,16.8778,16.769,16.7857,327200.0
2011-09-28 15:30:00,20.06,20.06,19.82,19.85,1071200.0,16.7857,16.7857,16.5849,16.61,1071200.0
2011-09-29 09:30:00,20.15,20.37,19.82,19.88,518400.0,16.861,17.0451,16.5849,16.6351,518400.0
2011-09-29 10:00:00,19.88,19.93,19.8,19.87,1381200.0,16.6351,16.677,16.5682,16.6267,1381200.0
2011-09-29 10:30:00,19.87,19.87,19.68,19.82,409600.0,16.6267,16.6267,16.4678,16.5849,409600.0
2011-09-29 11:00:00,19.83,19.94,19.82,19.91,400800.0,16.5933,16.6853,16.5849,16.6602,400800.0
2011-09-29 11:30:00,19.91,19.96,19.86,19.9,263600.0,16.6602,16.7021,16.6184,16.6518,263600.0
2011-09-29 12:00:00,19.9,19.95,19.71,19.79,1158000.0,16.6518,16.6937,16.4929,16.5598,1158000.0
2011-09-29 12:30:00,19.79,19.79,19.69,19.7,258000.0,16.5598,16.5598,16.4761,16.4845,258000.0
2011-09-29 13:00:00,19.7,19.76,19.65,19.66,292000.0,16.4845,16.5347,16.4427,16.451,292000.0
2011-09-29 13:30:00,19.65,19.66,19.36,19.48,624400.0,16.4427,16.451,16.2,16.3004,624400.0
2011-09-29 14:00:00,19.48,19.52,19.27,19.42,464800.0,16.3004,16.3339,16.1247,16.2502,464800.0
2011-09-29 14:30:00,19.42,19.46,19.31,19.39,332000.0,16.2502,16.2837,16.1582,16.2251,332000.0
2011-09-29 15:00:00,19.4,19.44,19.31,19.4,621200.0,16.2335,16.2669,16.1582,16.2335,621200.0
2011-09-29 15:30:00,19.4,19.62,19.38,19.59,1078000.0,16.2335,16.4176,16.2167,16.3924,1078000.0
2011-09-30 09:30:00,19.44,19.5,19.2,19.25,698400.0,16.2669,16.3171,16.0661,16.1079,698400.0
2011-09-30 10:00:00,19.25,19.58,19.24,19.47,609600.0,16.1079,16.3841,16.0996,16.292,609600.0
2011-09-30 10:30:00,19.49,19.49,19.31,19.4,780000.0,16.3088,16.3088,16.1582,16.2335,780000.0
2011-09-30 11:00:00,19.42,19.74,19.42,19.67,549200.0,16.2502,16.518,16.2502,16.4594,549200.0
2011-09-30 11:30:00,19.68,19.88,19.68,19.7,710800.0,16.4678,16.6351,16.4678,16.4845,710800.0
2011-09-30 12:00:00,19.7,19.79,19.65,19.79,488800.0,16.4845,16.5598,16.4427,16.5598,488800.0
2011-09-30 12:30:00,19.79,19.81,19.73,19.77,316000.0,16.5598,16.5765,16.5096,16.5431,316000.0
2011-09-30 13:00:00,19.78,19.93,19.75,19.89,490800.0,16.5514,16.677,16.5263,16.6435,490800.0
2011-09-30 13:30:00,19.89,20.05,19.87,19.98,631600.0,16.6435,16.7774,16.6267,16.7188,631600.0
2011-09-30 14:00:00,19.97,20.03,19.84,19.85,818800.0,16.7104,16.7606,16.6016,16.61,818800.0
2011-09-30 14:30:00,19.85,19.99,19.82,19.95,708800.0,16.61,16.7272,16.5849,16.6937,708800.0
2011-09-30 15:00:00,19.94,19.99,19.81,19.81,961600.0,16.6853,16.7272,16.5765,16.5765,961600.0
2011-09-30 15:30:00,19.8,19.86,19.67,19.67,1925600.0,16.5682,16.6184,16.4594,16.4594,1925600.0
2011-10-03 09:30:00,19.68,19.7,19.34,19.39,588800.0,16.4678,16.4845,16.1833,16.2251,588800.0
2011-10-03 10:00:00,19.39,19.81,19.39,19.56,441200.0,16.2251,16.5765,16.2251,16.3673,441200.0
2011-10-03 10:30:00,19.56,19.63,19.43,19.52,336400.0,16.3673,16.4259,16.2586,16.3339,336400.0
2011-10-03 11:00:00,19.52,19.71,19.49,19.69,345200.0,16.3339,16.4929,16.3088,16.4761,345200.0
2011-10-03 11:30:00,19.71,19.77,19.64,19.73,158800.0,16.4929,16.5431,16.4343,16.5096,158800.0
2011-10-03 12:00:00,19.73,19.8,19.68,19.75,380400.0,16.5096,16.5682,16.4678,16.5263,380400.0
2011-10-03 12:30:00,19.75,19.81,19.69,19.72,625200.0,16.5263,16.5765,16.4761,16.5012,625200.0
2011-10-03 13:00:00,19.71,19.72,19.41,19.42,484400.0,16.4929,16.5012,16.2418,16.2502,484400.0
2011-10-03 13:30:00,19.42,19.45,19.25,19.31,309600.0,16.2502,16.2753,16.1079,16.1582,309600.0
2011-10-03 14:00:00,19.31,19.4,19.28,19.32,232000.0,16.1582,16.2335,16.133,16.1665,232000.0
2011-10-03 14:30:00,19.32,19.32,19.13,19.2,567600.0,16.1665,16.1665,16.0075,16.0661,567600.0
2011-10-03 15:00:00,19.2,19.29,19.14,19.16,310000.0,16.0661,16.1414,16.0159,16.0326,310000.0
2011-10-03 15:30:00,19.17,19.31,19.09,19.1,746800.0,16.041,16.1582,15.9741,15.9824,746800.0
2011-10-04 09:30:00,18.95,18.98,18.78,18.98,372000.0,15.8569,15.882,15.7147,15.882,372000.0
2011-10-04 10:00:00,18.99,19.25,18.87,19.03,284000.0,15.8904,16.1079,15.79,15.9239,284000.0
2011-10-04 10:30:00,19.05,19.21,19.02,19.13,206800.0,15.9406,16.0745,15.9155,16.0075,206800.0
2011-10-04 11:00:00,19.12,19.25,19.11,19.16,431200.0,15.9992,16.1079,15.9908,16.0326,431200.0
2011-10-04 11:30:00,19.15,19.15,19.0,19.11,310400.0,16.0243,16.0243,15.8988,15.9908,310400.0
2011-10-04 12:00:00,19.12,19.3,19.11,19.11,303600.0,15.9992,16.1498,15.9908,15.9908,303600.0
2011-10-04 12:30:00,19.11,19.23,19.06,19.06,213200.0,15.9908,16.0912,15.949,15.949,213200.0
2011-10-04 13:00:00,19.07,19.1,18.93,19.02,238800.0,15.9573,15.9824,15.8402,15.9155,238800.0
2011-10-04 13:30:00,19.0,19.05,18.83,18.83,332800.0,15.8988,15.9406,15.7565,15.7565,332800.0
2011-10-04 14:00:00,18.84,18.93,18.74,18.79,675200.0,15.7649,15.8402,15.6812,15.723,675200.0
2011-10-04 14:30:00,18.79,18.98,18.72,18.74,489200.0,15.723,15.882,15.6645,15.6812,489200.0
2011-10-04 15:00:00,18.75,18.87,18.62,18.83,618000.0,15.6896,15.79,15.5808,15.7565,618000.0
2011-10-04 15:30:00,18.83,19.31,18.83,19.29,1238800.0,15.7565,16.1582,15.7565,16.1414,1238800.0
2011-10-05 09:30:00,19.38,19.38,19.13,19.13,422000.0,16.2167,16.2167,16.0075,16.0075,422000.0
2011-10-05 10:00:00,19.11,19.16,18.95,19.0,654400.0,15.9908,16.0326,15.8569,15.8988,654400.0
2011-10-05 10:30:00,19.0,19.13,18.92,19.11,888000.0,15.8988,16.0075,15.8318,15.9908,888000.0
2011-10-05 11:00:00,19.12,19.14,18.91,19.13,790400.0,15.9992,16.0159,15.8234,16.0075,790400.0
2011-10-05 11:30:00,19.13,19.21,19.07,19.19,570800.0,16.0075,16.0745,15.9573,16.0577,570800.0
2011-10-05 12:00:00,19.19,19.22,19.06,19.07,563200.0,16.0577,16.0828,15.949,15.9573,563200.0
2011-10-05 12:30:00,19.08,19.14,19.04,19.13,572400.0,15.9657,16.0159,15.9322,16.0075,572400.0
2011-10-05 13:00:00,19.14,19.25,19.11,19.2,233600.0,16.0159,16.1079,15.9908,16.0661,233600.0
2011-10-05 13:30:00,19.21,19.41,19.2,19.34,494800.0,16.0745,16.2418,16.0661,16.1833,494800.0
2011-10-05 14:00:00,19.35,19.43,19.25,19.41,296000.0,16.1916,16.2586,16.1079,16.2418,296000.0
2011-10-05 14:30:00,19.41,19.41,19.27,19.36,347600.0,16.2418,16.2418,16.1247,16.2,347600.0
2011-10-05 15:00:00,19.35,19.44,19.26,19.4,518000.0,16.1916,16.2669,16.1163,16.2335,518000.0
2011-10-05 15:30:00,19.41,19.57,19.4,19.56,1028000.0,16.2418,16.3757,16.2335,16.3673,1028000.0
2011-10-06 09:30:00,19.57,20.16,19.57,20.09,1309600.0,16.3757,16.8694,16.3757,16.8108,1309600.0
2011-10-06 10:00:00,20.07,20.46,20.0,20.36,1355200.0,16.7941,17.1204,16.7355,17.0368,1355200.0
2011-10-06 10:30:00,20.38,20.51,20.3,20.34,736400.0,17.0535,17.1623,16.9866,17.02,736400.0
2011-10-06 11:00:00,20.35,20.37,20.09,20.1,774800.0,17.0284,17.0451,16.8108,16.8192,774800.0
2011-10-06 11:30:00,20.1,20.2,20.06,20.17,490400.0,16.8192,16.9029,16.7857,16.8778,490400.0
2011-10-06 12:00:00,20.17,20.27,20.14,20.23,480000.0,16.8778,16.9615,16.8527,16.928,480000.0
2011-10-06 12:30:00,20.23,20.25,20.17,20.2,323600.0,16.928,16.9447,16.8778,16.9029,323600.0
2011-10-06 13:00:00,20.18,20.22,20.06,20.09,383600.0,16.8861,16.9196,16.7857,16.8108,383600.0
2011-10-06 13:30:00,20.09,20.27,20.06,20.23,398400.0,16.8108,16.9615,16.7857,16.928,398400.0
2011-10-06 14:00:00,20.22,20.24,20.11,20.14,598000.0,16.9196,16.9364,16.8276,16.8527,598000.0
2011-10-06 14:30:00,20.13,20.14,19.99,20.1,393600.0,16.8443,16.8527,16.7272,16.8192,393600.0
2011-10-06 15:00:00,20.09,20.17,20.06,20.14,441600.0,16.8108,16.8778,16.7857,16.8527,441600.0
2011-10-06 15:30:00,20.13,20.24,20.12,20.19,1093200.0,16.8443,16.9364,16.8359,16.8945,1093200.0
2011-10-07 09:30:00,20.29,20.52,20.21,20.5,1002400.0,16.9782,17.1707,16.9112,17.1539,1002400.0
2011-10-07 10:00:00,20.49,20.68,20.41,20.62,387600.0,17.1455,17.3045,17.0786,17.2543,387600.0
2011-10-07 10:30:00,20.6,20.7,20.53,20.54,280800.0,17.2376,17.3213,17.179,17.1874,280800.0
2011-10-07 11:00:00,20.54,20.56,20.37,20.54,229600.0,17.1874,17.2041,17.0451,17.1874,229600.0
2011-10-07 11:30:00,20.55,20.65,20.44,20.65,337200.0,17.1958,17.2794,17.1037,17.2794,337200.0
2011-10-07 12:00:00,20.68,20.68,20.48,20.54,449200.0,17.3045,17.3045,17.1372,17.1874,449200.0
2011-10-07 12:30:00,20.53,20.62,20.44,20.44,264400.0,17.179,17.2543,17.1037,17.1037,264400.0
2011-10-07 13:00:00,20.43,20.55,20.42,20.5,160400.0,17.0953,17.1958,17.087,17.1539,160400.0
2011-10-07 13:30:00,20.5,20.54,20.47,20.51,146800.0,17.1539,17.1874,17.1288,17.1623,146800.0
2011-10-07 14:00:00,20.5,20.56,20.46,20.48,244000.0,17.1539,17.2041,17.1204,17.1372,244000.0
2011-10-07 14:30:00,20.49,20.54,20.42,20.51,300000.0,17.1455,17.1874,17.087,17.1623,300000.0
2011-10-07 15:00:00,20.5,20.61,20.47,20.59,457600.0,17.1539,17.246,17.1288,17.2292,457600.0
2011-10-07 15:30:00,20.59,20.62,20.41,20.5,1156400.0,17.2292,17.2543,17.0786,17.1539,1156400.0
2011-10-10 09:30:00,20.75,20.91,20.59,20.84,527200.0,17.3631,17.497,17.2292,17.4384,527200.0
2011-10-10 10:00:00,20.84,20.97,20.8,20.91,511200.0,17.4384,17.5472,17.4049,17.497,511200.0
2011-10-10 10:30:00,20.93,20.97,20.81,20.84,277600.0,17.5137,17.5472,17.4133,17.4384,277600.0
2011-10-10 11:00:00,20.83,20.84,20.71,20.77,179600.0,17.4301,17.4384,17.3296,17.3798,179600.0
2011-10-10 11:30:00,20.77,20.9,20.76,20.88,160000.0,17.3798,17.4886,17.3715,17.4719,160000.0
2011-10-10 12:00:00,20.87,20.92,20.83,20.92,124400.0,17.4635,17.5054,17.4301,17.5054,124400.0
2011-10-10 12:30:00,20.92,20.93,20.84,20.84,118000.0,17.5054,17.5137,17.4384,17.4384,118000.0
2011-10-10 13:00:00,20.85,20.89,20.8,20.87,137600.0,17.4468,17.4803,17.4049,17.4635,137600.0
2011-10-10 13:30:00,20.88,20.93,20.88,20.91,103200.0,17.4719,17.5137,17.4719,17.497,103200.0
2011-10-10 14:00:00,20.9,20.97,20.9,20.93,198400.0,17.4886,17.5472,17.4886,17.5137,198400.0
2011-10-10 14:30:00,20.93,20.95,20.9,20.94,152000.0,17.5137,17.5305,17.4886,17.5221,152000.0
2011-10-10 15:00:00,20.93,20.97,20.86,20.89,454400.0,17.5137,17.5472,17.4552,17.4803,454400.0
2011-10-10 15:30:00,20.89,21.07,20.87,21.07,902000.0,17.4803,17.6309,17.4635,17.6309,902000.0
2011-10-11 09:30:00,21.09,21.11,20.82,21.01,404000.0,17.6476,17.6643,17.4217,17.5807,404000.0
2011-10-11 10:00:00,20.99,21.08,20.94,21.04,122800.0,17.5639,17.6392,17.5221,17.6058,122800.0
2011-10-11 10:30:00,21.04,21.09,20.94,20.97,270800.0,17.6058,17.6476,17.5221,17.5472,270800.0
2011-10-11 11:00:00,20.97,21.06,20.92,21.04,280400.0,17.5472,17.6225,17.5054,17.6058,280400.0
2011-10-11 11:30:00,21.04,21.15,21.03,21.09,199600.0,17.6058,17.6978,17.5974,17.6476,199600.0
2011-10-11 12:00:00,21.09,21.1,21.02,21.07,140400.0,17.6476,17.656,17.589,17.6309,140400.0
2011-10-11 12:30:00,21.07,21.15,21.02,21.15,156000.0,17.6309,17.6978,17.589,17.6978,156000.0
2011-10-11 13:00:00,21.15,21.17,21.08,21.16,223600.0,17.6978,17.7146,17.6392,17.7062,223600.0
2011-10-11 13:30:00,21.16,21.25,21.15,21.24,244800.0,17.7062,17.7815,17.6978,17.7731,244800.0
2011-10-11 14:00:00,21.23,21.25,21.11,21.13,251600.0,17.7648,17.7815,17.6643,17.6811,251600.0
2011-10-11 14:30:00,21.14,21.16,21.09,21.16,220800.0,17.6895,17.7062,17.6476,17.7062,220800.0
2011-10-11 15:00:00,21.16,21.2,21.1,21.12,358400.0,17.7062,17.7397,17.656,17.6727,358400.0
2011-10-11 15:30:00,21.12,21.25,21.11,21.24,938400.0,17.6727,17.7815,17.6643,17.7731,938400.0
2011-10-12 09:30:00,21.36,21.36,20.87,20.98,902400.0,17.8735,17.8735,17.4635,17.5556,902400.0
2011-10-12 10:00:00,20.99,21.22,20.96,21.08,414400.0,17.5639,17.7564,17.5388,17.6392,414400.0
2011-10-12 10:30:00,21.08,21.09,20.99,21.05,206800.0,17.6392,17.6476,17.5639,17.6141,206800.0
2011-10-12 11:00:00,21.06,21.2,21.06,21.13,128400.0,17.6225,17.7397,17.6225,17.6811,128400.0
2011-10-12 11:30:00,21.13,21.18,21.09,21.14,88000.0,17.6811,17.7229,17.6476,17.6895,88000.0
2011-10-12 12:00:00,21.15,21.19,21.09,21.12,78400.0,17.6978,17.7313,17.6476,17.6727,78400.0
2011-10-12 12:30:00,21.12,21.2,21.11,21.13,220800.0,17.6727,17.7397,17.6643,17.6811,220800.0
2011-10-12 13:00:00,21.13,21.16,21.07,21.07,152400.0,17.6811,17.7062,17.6309,17.6309,152400.0
2011-10-12 13:30:00,21.07,21.11,21.05,21.07,149200.0,17.6309,17.6643,17.6141,17.6309,149200.0
2011-10-12 14:00:00,21.08,21.14,21.05,21.06,372400.0,17.6392,17.6895,17.6141,17.6225,372400.0
2011-10-12 14:30:00,21.07,21.08,20.86,20.88,598000.0,17.6309,17.6392,17.4552,17.4719,598000.0
2011-10-12 15:00:00,20.89,21.0,20.89,20.99,364400.0,17.4803,17.5723,17.4803,17.5639,364400.0
2011-10-12 15:30:00,20.99,21.04,20.86,20.87,719600.0,17.5639,17.6058,17.4552,17.4635,719600.0
2011-10-13 09:30:00,20.82,21.05,20.81,20.9,441200.0,17.4217,17.6141,17.4133,17.4886,441200.0
2011-10-13 10:00:00,20.86,21.0,20.81,20.98,292000.0,17.4552,17.5723,17.4133,17.5556,292000.0
2011-10-13 10:30:00,20.97,21.02,20.8,20.8,355200.0,17.5472,17.589,17.4049,17.4049,355200.0
2011-10-13 11:00:00,20.79,20.86,20.75,20.8,334400.0,17.3966,17.4552,17.3631,17.4049,334400.0
2011-10-13 11:30:00,20.8,20.95,20.78,20.81,336000.0,17.4049,17.5305,17.3882,17.4133,336000.0
2011-10-13 12:00:00,20.8,20.85,20.67,20.67,261200.0,17.4049,17.4468,17.2962,17.2962,261200.0
2011-10-13 12:30:00,20.68,20.73,20.65,20.72,134800.0,17.3045,17.3464,17.2794,17.338,134800.0
2011-10-13 13:00:00,20.72,20.85,20.66,20.82,126000.0,17.338,17.4468,17.2878,17.4217,126000.0
2011-10-13 13:30:00,20.82,20.85,20.76,20.79,122800.0,17.4217,17.4468,17.3715,17.3966,122800.0
2011-10-13 14:00:00,20.79,20.8,20.69,20.76,119200.0,17.3966,17.4049,17.3129,17.3715,119200.0
2011-10-13 14:30:00,20.78,20.96,20.78,20.92,358800.0,17.3882,17.5388,17.3882,17.5054,358800.0
2011-10-13 15:00:00,20.92,20.97,20.83,20.85,180000.0,17.5054,17.5472,17.4301,17.4468,180000.0
2011-10-13 15:30:00,20.84,20.86,20.79,20.84,488800.0,17.4384,17.4552,17.3966,17.4384,488800.0
2011-10-14 09:30:00,21.05,21.11,20.85,21.05,213600.0,17.6141,17.6643,17.4468,17.6141,213600.0
2011-10-14 10:00:00,21.06,21.21,21.04,21.1,513600.0,17.6225,17.748,17.6058,17.656,513600.0
2011-10-14 10:30:00,21.11,21.15,21.05,21.09,144400.0,17.6643,17.6978,17.6141,17.6476,144400.0
2011-10-14 11:00:00,21.09,21.11,20.97,20.97,97200.0,17.6476,17.6643,17.5472,17.5472,97200.0
2011-10-14 11:30:00,20.97,21.07,20.94,21.05,220000.0,17.5472,17.6309,17.5221,17.6141,220000.0
2011-10-14 12:00:00,21.04,21.04,20.94,21.01,82000.0,17.6058,17.6058,17.5221,17.5807,82000.0
2011-10-14 12:30:00,21.02,21.13,21.0,21.12,162000.0,17.589,17.6811,17.5723,17.6727,162000.0
2011-10-14 13:00:00,21.13,21.21,21.12,21.2,164800.0,17.6811,17.748,17.6727,17.7397,164800.0
2011-10-14 13:30:00,21.19,21.2,21.11,21.18,85600.0,17.7313,17.7397,17.6643,17.7229,85600.0
2011-10-14 14:00:00,21.18,21.19,21.14,21.15,119200.0,17.7229,17.7313,17.6895,17.6978,119200.0
2011-10-14 14:30:00,21.14,21.18,21.12,21.18,70800.0,17.6895,17.7229,17.6727,17.7229,70800.0
2011-10-14 15:00:00,21.18,21.23,21.18,21.22,161200.0,17.7229,17.7648,17.7229,17.7564,161200.0
2011-10-14 15:30:00,21.22,21.25,21.16,21.25,466800.0,17.7564,17.7815,17.7062,17.7815,466800.0
2011-10-17 09:30:00,21.06,21.42,21.06,21.32,311600.0,17.6225,17.9237,17.6225,17.8401,311600.0
2011-10-17 10:00:00,21.31,21.34,21.23,21.24,210000.0,17.8317,17.8568,17.7648,17.7731,210000.0
2011-10-17 10:30:00,21.23,21.31,21.14,21.15,238000.0,17.7648,17.8317,17.6895,17.6978,238000.0
2011-10-17 11:00:00,21.15,21.18,21.1,21.16,117600.0,17.6978,17.7229,17.656,17.7062,117600.0
2011-10-17 11:30:00,21.17,21.21,21.05,21.07,164400.0,17.7146,17.748,17.6141,17.6309,164400.0
2011-10-17 12:00:00,21.06,21.09,21.02,21.06,100400.0,17.6225,17.6476,17.589,17.6225,100400.0
2011-10-17 12:30:00,21.05,21.05,20.95,20.96,152800.0,17.6141,17.6141,17.5305,17.5388,152800.0
2011-10-17 13:00:00,20.95,21.07,20.93,21.01,136400.0,17.5305,17.6309,17.5137,17.5807,136400.0
2011-10-17 13:30:00,21.01,21.04,20.95,21.03,153600.0,17.5807,17.6058,17.5305,17.5974,153600.0
2011-10-17 14:00:00,21.03,21.05,20.97,20.98,138000.0,17.5974,17.6141,17.5472,17.5556,138000.0
2011-10-17 14:30:00,20.98,20.99,20.9,20.98,187600.0,17.5556,17.5639,17.4886,17.5556,187600.0
2011-10-17 15:00:00,20.98,21.04,20.93,20.95,269200.0,17.5556,17.6058,17.5137,17.5305,269200.0
2011-10-17 15:30:00,20.95,20.98,20.84,20.89,512000.0,17.5305,17.5556,17.4384,17.4803,512000.0
2011-10-18 09:30:00,20.87,20.9,20.75,20.82,237200.0,17.4635,17.4886,17.3631,17.4217,237200.0
2011-10-18 10:00:00,20.83,20.97,20.71,20.97,256000.0,17.4301,17.5472,17.3296,17.5472,256000.0
2011-10-18 10:30:00,20.96,21.0,20.93,20.98,117200.0,17.5388,17.5723,17.5137,17.5556,117200.0
2011-10-18 11:00:00,20.98,21.09,20.96,21.0,119600.0,17.5556,17.6476,17.5388,17.5723,119600.0
2011-10-18 11:30:00,21.0,21.17,20.99,21.12,197200.0,17.5723,17.7146,17.5639,17.6727,197200.0
2011-10-18 12:00:00,21.11,21.14,21.07,21.09,108400.0,17.6643,17.6895,17.6309,17.6476,108400.0
2011-10-18 12:30:00,21.08,21.14,21.06,21.11,90800.0,17.6392,17.6895,17.6225,17.6643,90800.0
2011-10-18 13:00:00,21.11,21.12,21.03,21.06,96400.0,17.6643,17.6727,17.5974,17.6225,96400.0
2011-10-18 13:30:00,21.07,21.11,21.03,21.09,102000.0,17.6309,17.6643,17.5974,17.6476,102000.0
2011-10-18 14:00:00,21.09,21.17,21.07,21.15,122400.0,17.6476,17.7146,17.6309,17.6978,122400.0
2011-10-18 14:30:00,21.15,21.2,21.14,21.18,159600.0,17.6978,17.7397,17.6895,17.7229,159600.0
2011-10-18 15:00:00,21.2,21.4,21.16,21.16,692800.0,17.7397,17.907,17.7062,17.7062,692800.0
2011-10-18 15:30:00,21.18,21.29,21.12,21.21,793600.0,17.7229,17.815,17.6727,17.748,793600.0
2011-10-19 09:30:00,21.4,21.56,21.25,21.5,397200.0,17.907,18.0409,17.7815,17.9907,397200.0
2011-10-19 10:00:00,21.5,21.63,21.44,21.54,354000.0,17.9907,18.0995,17.9405,18.0242,354000.0
2011-10-19 10:30:00,21.55,21.6,21.46,21.52,279200.0,18.0325,18.0744,17.9572,18.0074,279200.0
2011-10-19 11:00:00,21.52,21.53,21.4,21.41,418400.0,18.0074,18.0158,17.907,17.9154,418400.0
2011-10-19 11:30:00,21.41,21.43,21.3,21.32,394800.0,17.9154,17.9321,17.8233,17.8401,394800.0
2011-10-19 12:00:00,21.33,21.41,21.24,21.4,178800.0,17.8484,17.9154,17.7731,17.907,178800.0
2011-10-19 12:30:00,21.39,21.46,21.34,21.46,88400.0,17.8986,17.9572,17.8568,17.9572,88400.0
2011-10-19 13:00:00,21.44,21.49,21.43,21.46,102800.0,17.9405,17.9823,17.9321,17.9572,102800.0
2011-10-19 13:30:00,21.45,21.46,21.36,21.37,92000.0,17.9489,17.9572,17.8735,17.8819,92000.0
2011-10-19 14:00:00,21.39,21.42,21.3,21.31,297600.0,17.8986,17.9237,17.8233,17.8317,297600.0
2011-10-19 14:30:00,21.31,21.38,21.25,21.31,228000.0,17.8317,17.8903,17.7815,17.8317,228000.0
2011-10-19 15:00:00,21.31,21.36,21.26,21.29,297200.0,17.8317,17.8735,17.7899,17.815,297200.0
2011-10-19 15:30:00,21.29,21.37,21.25,21.32,597600.0,17.815,17.8819,17.7815,17.8401,597600.0
2011-10-20 09:30:00,21.34,21.56,21.34,21.38,588800.0,17.8568,18.0409,17.8568,17.8903,588800.0
2011-10-20 10:00:00,21.37,21.53,21.35,21.43,320800.0,17.8819,18.0158,17.8652,17.9321,320800.0
2011-10-20 10:30:00,21.44,21.5,21.34,21.34,197600.0,17.9405,17.9907,17.8568,17.8568,197600.0
2011-10-20 11:00:00,21.34,21.34,21.19,21.22,161600.0,17.8568,17.8568,17.7313,17.7564,161600.0
2011-10-20 11:30:00,21.23,21.39,21.21,21.32,220000.0,17.7648,17.8986,17.748,17.8401,220000.0
2011-10-20 12:00:00,21.33,21.37,21.21,21.27,250800.0,17.8484,17.8819,17.748,17.7982,250800.0
2011-10-20 12:30:00,21.28,21.3,21.22,21.26,183600.0,17.8066,17.8233,17.7564,17.7899,183600.0
2011-10-20 13:00:00,21.27,21.43,21.23,21.36,159200.0,17.7982,17.9321,17.7648,17.8735,159200.0
2011-10-20 13:30:00,21.36,21.39,21.31,21.35,171600.0,17.8735,17.8986,17.8317,17.8652,171600.0
2011-10-20 14:00:00,21.32,21.35,21.14,21.16,427600.0,17.8401,17.8652,17.6895,17.7062,427600.0
2011-10-20 14:30:00,21.17,21.35,21.15,21.31,292400.0,17.7146,17.8652,17.6978,17.8317,292400.0
2011-10-20 15:00:00,21.31,21.36,21.23,21.25,438400.0,17.8317,17.8735,17.7648,17.7815,438400.0
2011-10-20 15:30:00,21.25,21.32,21.19,21.26,1003600.0,17.7815,17.8401,17.7313,17.7899,1003600.0
2011-10-21 09:30:00,21.52,21.67,21.42,21.61,849200.0,18.0074,18.1329,17.9237,18.0827,849200.0
2011-10-21 10:00:00,21.61,21.7,21.47,21.67,419200.0,18.0827,18.158,17.9656,18.1329,419200.0
2011-10-21 10:30:00,21.68,21.71,21.61,21.7,254400.0,18.1413,18.1664,18.0827,18.158,254400.0
2011-10-21 11:00:00,21.7,21.7,21.64,21.64,179600.0,18.158,18.158,18.1078,18.1078,179600.0
2011-10-21 11:30:00,21.64,21.67,21.57,21.57,186800.0,18.1078,18.1329,18.0493,18.0493,186800.0
2011-10-21 12:00:00,21.57,21.62,21.55,21.59,167600.0,18.0493,18.0911,18.0325,18.066,167600.0
2011-10-21 12:30:00,21.59,21.59,21.51,21.51,242800.0,18.066,18.066,17.9991,17.9991,242800.0
2011-10-21 13:00:00,21.51,21.54,21.46,21.51,314400.0,17.9991,18.0242,17.9572,17.9991,314400.0
2011-10-21 13:30:00,21.5,21.6,21.47,21.56,220800.0,17.9907,18.0744,17.9656,18.0409,220800.0
2011-10-21 14:00:00,21.55,21.66,21.55,21.59,274000.0,18.0325,18.1246,18.0325,18.066,274000.0
2011-10-21 14:30:00,21.58,21.63,21.56,21.63,233200.0,18.0576,18.0995,18.0409,18.0995,233200.0
2011-10-21 15:00:00,21.63,21.72,21.63,21.7,374800.0,18.0995,18.1748,18.0995,18.158,374800.0
2011-10-21 15:30:00,21.71,21.81,21.63,21.8,784000.0,18.1664,18.2501,18.0995,18.2417,784000.0
2011-10-24 09:30:00,21.8,21.93,21.75,21.78,711200.0,18.2417,18.3505,18.1999,18.225,711200.0
2011-10-24 10:00:00,21.78,21.82,21.75,21.79,465200.0,18.225,18.2585,18.1999,18.2334,465200.0
2011-10-24 10:30:00,21.79,21.86,21.76,21.85,242400.0,18.2334,18.2919,18.2083,18.2836,242400.0
2011-10-24 11:00:00,21.85,21.93,21.84,21.92,159600.0,18.2836,18.3505,18.2752,18.3421,159600.0
2011-10-24 11:30:00,21.93,21.98,21.89,21.97,180000.0,18.3505,18.3923,18.317,18.384,180000.0
2011-10-24 12:00:00,21.96,22.1,21.96,22.09,210000.0,18.3756,18.4928,18.3756,18.4844,210000.0
2011-10-24 12:30:00,22.09,22.12,22.02,22.08,216000.0,18.4844,18.5095,18.4258,18.476,216000.0
2011-10-24 13:00:00,22.08,22.1,22.04,22.08,134000.0,18.476,18.4928,18.4426,18.476,134000.0
2011-10-24 13:30:00,22.09,22.16,22.08,22.16,239600.0,18.4844,18.543,18.476,18.543,239600.0
2011-10-24 14:00:00,22.16,22.18,22.08,22.1,234800.0,18.543,18.5597,18.476,18.4928,234800.0
2011-10-24 14:30:00,22.1,22.11,22.0,22.06,166800.0,18.4928,18.5011,18.4091,18.4593,166800.0
2011-10-24 15:00:00,22.06,22.1,21.96,21.96,225600.0,18.4593,18.4928,18.3756,18.3756,225600.0
2011-10-24 15:30:00,21.96,22.02,21.93,21.96,1006000.0,18.3756,18.4258,18.3505,18.3756,1006000.0
2011-10-25 09:30:00,21.91,22.06,21.88,21.98,437600.0,18.3338,18.4593,18.3087,18.3923,437600.0
2011-10-25 10:00:00,21.99,22.1,21.89,22.05,188400.0,18.4007,18.4928,18.317,18.4509,188400.0
2011-10-25 10:30:00,22.05,22.06,21.91,21.92,170000.0,18.4509,18.4593,18.3338,18.3421,170000.0
2011-10-25 11:00:00,21.92,21.95,21.82,21.95,324400.0,18.3421,18.3672,18.2585,18.3672,324400.0
2011-10-25 11:30:00,21.95,21.96,21.89,21.94,123600.0,18.3672,18.3756,18.317,18.3589,123600.0
2011-10-25 12:00:00,21.92,22.09,21.92,22.08,204400.0,18.3421,18.4844,18.3421,18.476,204400.0
2011-10-25 12:30:00,22.08,22.09,21.99,22.01,123600.0,18.476,18.4844,18.4007,18.4174,123600.0
2011-10-25 13:00:00,22.01,22.1,22.01,22.09,120800.0,18.4174,18.4928,18.4174,18.4844,120800.0
2011-10-25 13:30:00,22.08,22.12,22.04,22.11,123600.0,18.476,18.5095,18.4426,18.5011,123600.0
2011-10-25 14:00:00,22.1,22.1,21.99,22.03,156800.0,18.4928,18.4928,18.4007,18.4342,156800.0
2011-10-25 14:30:00,22.03,22.08,22.0,22.07,120000.0,18.4342,18.476,18.4091,18.4677,120000.0
2011-10-25 15:00:00,22.09,22.11,21.97,21.98,179600.0,18.4844,18.5011,18.384,18.3923,179600.0
2011-10-25 15:30:00,21.98,22.02,21.88,21.91,519200.0,18.3923,18.4258,18.3087,18.3338,519200.0
2011-10-26 09:30:00,22.13,22.13,21.89,21.9,356000.0,18.5179,18.5179,18.317,18.3254,356000.0
2011-10-26 10:00:00,21.91,21.91,21.61,21.7,614400.0,18.3338,18.3338,18.0827,18.158,614400.0
2011-10-26 10:30:00,21.69,21.7,21.36,21.43,603600.0,18.1497,18.158,17.8735,17.9321,603600.0
2011-10-26 11:00:00,21.43,21.5,21.33,21.37,268400.0,17.9321,17.9907,17.8484,17.8819,268400.0
2011-10-26 11:30:00,21.37,21.43,21.35,21.41,300000.0,17.8819,17.9321,17.8652,17.9154,300000.0
2011-10-26 12:00:00,21.41,21.45,21.36,21.43,590400.0,17.9154,17.9489,17.8735,17.9321,590400.0
2011-10-26 12:30:00,21.44,21.47,21.39,21.44,186000.0,17.9405,17.9656,17.8986,17.9405,186000.0
2011-10-26 13:00:00,21.43,21.46,21.41,21.45,198400.0,17.9321,17.9572,17.9154,17.9489,198400.0
2011-10-26 13:30:00,21.46,21.54,21.45,21.51,547600.0,17.9572,18.0242,17.9489,17.9991,547600.0
2011-10-26 14:00:00,21.51,21.54,21.46,21.46,352800.0,17.9991,18.0242,17.9572,17.9572,352800.0
2011-10-26 14:30:00,21.47,21.54,21.46,21.48,353200.0,17.9656,18.0242,17.9572,17.974,353200.0
2011-10-26 15:00:00,21.48,21.51,21.46,21.5,396400.0,17.974,17.9991,17.9572,17.9907,396400.0
2011-10-26 15:30:00,21.5,21.6,21.46,21.5,862400.0,17.9907,18.0744,17.9572,17.9907,862400.0
2011-10-27 09:30:00,22.02,22.1,21.81,21.93,470400.0,18.4258,18.4928,18.2501,18.3505,470400.0
2011-10-27 10:00:00,21.91,22.0,21.85,21.86,306000.0,18.3338,18.4091,18.2836,18.2919,306000.0
2011-10-27 10:30:00,21.87,21.95,21.79,21.94,337600.0,18.3003,18.3672,18.2334,18.3589,337600.0
2011-10-27 11:00:00,21.95,22.01,21.94,21.97,143200.0,18.3672,18.4174,18.3589,18.384,143200.0
2011-10-27 11:30:00,21.97,22.04,21.93,22.03,326000.0,18.384,18.4426,18.3505,18.4342,326000.0
2011-10-27 12:00:00,22.03,22.07,21.89,21.89,716000.0,18.4342,18.4677,18.317,18.317,716000.0
2011-10-27 12:30:00,21.91,21.99,21.84,21.93,302400.0,18.3338,18.4007,18.2752,18.3505,302400.0
2011-10-27 13:00:00,21.94,22.06,21.94,22.05,161600.0,18.3589,18.4593,18.3589,18.4509,161600.0
2011-10-27 13:30:00,22.05,22.07,21.98,22.06,336800.0,18.4509,18.4677,18.3923,18.4593,336800.0
2011-10-27 14:00:00,22.06,22.11,22.04,22.11,151600.0,18.4593,18.5011,18.4426,18.5011,151600.0
2011-10-27 14:30:00,22.11,22.17,22.07,22.09,162400.0,18.5011,18.5513,18.4677,18.4844,162400.0
2011-10-27 15:00:00,22.1,22.28,22.08,22.23,287200.0,18.4928,18.6434,18.476,18.6015,287200.0
2011-10-27 15:30:00,22.23,22.24,22.02,22.1,590800.0,18.6015,18.6099,18.4258,18.4928,590800.0
2011-10-28 09:30:00,22.06,22.22,22.01,22.19,192400.0,18.4593,18.5932,18.4174,18.5681,192400.0
2011-10-28 10:00:00,22.19,22.21,22.06,22.07,179600.0,18.5681,18.5848,18.4593,18.4677,179600.0
2011-10-28 10:30:00,22.07,22.15,22.06,22.08,160400.0,18.4677,18.5346,18.4593,18.476,160400.0
2011-10-28 11:00:00,22.07,22.12,22.05,22.06,127200.0,18.4677,18.5095,18.4509,18.4593,127200.0
2011-10-28 11:30:00,22.06,22.08,21.88,21.88,190400.0,18.4593,18.476,18.3087,18.3087,190400.0
2011-10-28 12:00:00,21.89,21.92,21.85,21.85,196000.0,18.317,18.3421,18.2836,18.2836,196000.0
2011-10-28 12:30:00,21.85,21.9,21.81,21.9,102800.0,18.2836,18.3254,18.2501,18.3254,102800.0
2011-10-28 13:00:00,21.9,21.93,21.83,21.86,168800.0,18.3254,18.3505,18.2668,18.2919,168800.0
2011-10-28 13:30:00,21.85,21.89,21.8,21.84,128800.0,18.2836,18.317,18.2417,18.2752,128800.0
2011-10-28 14:00:00,21.85,21.86,21.77,21.77,249200.0,18.2836,18.2919,18.2166,18.2166,249200.0
2011-10-28 14:30:00,21.78,21.81,21.74,21.81,354000.0,18.225,18.2501,18.1915,18.2501,354000.0
2011-10-28 15:00:00,21.81,21.86,21.79,21.85,296400.0,18.2501,18.2919,18.2334,18.2836,296400.0
2011-10-28 15:30:00,21.85,21.94,21.84,21.89,374800.0,18.2836,18.3589,18.2752,18.317,374800.0
2011-10-31 09:30:00,21.95,22.18,21.92,22.02,1002400.0,18.3672,18.5597,18.3421,18.4258,1002400.0
2011-10-31 10:00:00,22.02,22.19,22.0,22.06,468800.0,18.4258,18.5681,18.4091,18.4593,468800.0
2011-10-31 10:30:00,22.06,22.13,22.05,22.1,278400.0,18.4593,18.5179,18.4509,18.4928,278400.0
2011-10-31 11:00:00,22.11,22.22,22.09,22.21,332000.0,18.5011,18.5932,18.4844,18.5848,332000.0
2011-10-31 11:30:00,22.21,22.31,22.19,22.31,229600.0,18.5848,18.6685,18.5681,18.6685,229600.0
2011-10-31 12:00:00,22.3,22.3,22.13,22.16,137200.0,18.6601,18.6601,18.5179,18.543,137200.0
2011-10-31 12:30:00,22.15,22.22,22.15,22.21,141200.0,18.5346,18.5932,18.5346,18.5848,141200.0
2011-10-31 13:00:00,22.2,22.24,22.15,22.16,150000.0,18.5764,18.6099,18.5346,18.543,150000.0
2011-10-31 13:30:00,22.17,22.22,22.16,22.16,150000.0,18.5513,18.5932,18.543,18.543,150000.0
2011-10-31 14:00:00,22.16,22.18,22.1,22.11,194400.0,18.543,18.5597,18.4928,18.5011,194400.0
2011-10-31 14:30:00,22.11,22.13,22.06,22.11,220400.0,18.5011,18.5179,18.4593,18.5011,220400.0
2011-10-31 15:00:00,22.11,22.11,21.95,21.95,391600.0,18.5011,18.5011,18.3672,18.3672,391600.0
2011-10-31 15:30:00,21.95,22.03,21.92,21.93,678800.0,18.3672,18.4342,18.3421,18.3505,678800.0
2011-11-01 09:30:00,21.66,21.94,21.65,21.91,406000.0,18.1246,18.3589,18.1162,18.3338,406000.0
2011-11-01 10:00:00,21.91,21.97,21.76,21.8,314400.0,18.3338,18.384,18.2083,18.2417,314400.0
2011-11-01 10:30:00,21.79,21.81,21.7,21.75,140800.0,18.2334,18.2501,18.158,18.1999,140800.0
2011-11-01 11:00:00,21.77,21.83,21.74,21.79,185600.0,18.2166,18.2668,18.1915,18.2334,185600.0
2011-11-01 11:30:00,21.77,21.79,21.65,21.66,248800.0,18.2166,18.2334,18.1162,18.1246,248800.0
2011-11-01 12:00:00,21.65,21.73,21.57,21.67,149200.0,18.1162,18.1831,18.0493,18.1329,149200.0
2011-11-01 12:30:00,21.66,21.74,21.57,21.59,108400.0,18.1246,18.1915,18.0493,18.066,108400.0
2011-11-01 13:00:00,21.58,21.71,21.53,21.67,180400.0,18.0576,18.1664,18.0158,18.1329,180400.0
2011-11-01 13:30:00,21.67,21.9,21.67,21.8,288800.0,18.1329,18.3254,18.1329,18.2417,288800.0
2011-11-01 14:00:00,21.79,21.91,21.76,21.88,204400.0,18.2334,18.3338,18.2083,18.3087,204400.0
2011-11-01 14:30:00,21.86,21.92,21.8,21.83,276800.0,18.2919,18.3421,18.2417,18.2668,276800.0
2011-11-01 15:00:00,21.83,21.86,21.75,21.85,237600.0,18.2668,18.2919,18.1999,18.2836,237600.0
2011-11-01 15:30:00,21.86,21.93,21.73,21.75,745200.0,18.2919,18.3505,18.1831,18.1999,745200.0
2011-11-02 09:30:00,21.84,21.93,21.67,21.73,303600.0,18.2752,18.3505,18.1329,18.1831,303600.0
2011-11-02 10:00:00,21.75,21.75,21.68,21.74,172800.0,18.1999,18.1999,18.1413,18.1915,172800.0
2011-11-02 10:30:00,21.74,21.81,21.72,21.78,260800.0,18.1915,18.2501,18.1748,18.225,260800.0
2011-11-02 11:00:00,21.78,21.8,21.69,21.69,153200.0,18.225,18.2417,18.1497,18.1497,153200.0
2011-11-02 11:30:00,21.7,21.73,21.67,21.68,180800.0,18.158,18.1831,18.1329,18.1413,180800.0
2011-11-02 12:00:00,21.69,21.73,21.67,21.73,252000.0,18.1497,18.1831,18.1329,18.1831,252000.0
2011-11-02 12:30:00,21.73,21.79,21.64,21.64,159200.0,18.1831,18.2334,18.1078,18.1078,159200.0
2011-11-02 13:00:00,21.65,21.66,21.58,21.62,158800.0,18.1162,18.1246,18.0576,18.0911,158800.0
2011-11-02 13:30:00,21.63,21.66,21.6,21.63,123200.0,18.0995,18.1246,18.0744,18.0995,123200.0
2011-11-02 14:00:00,21.62,21.63,21.52,21.56,264000.0,18.0911,18.0995,18.0074,18.0409,264000.0
2011-11-02 14:30:00,21.56,21.65,21.55,21.61,338400.0,18.0409,18.1162,18.0325,18.0827,338400.0
2011-11-02 15:00:00,21.63,21.65,21.6,21.64,500000.0,18.0995,18.1162,18.0744,18.1078,500000.0
2011-11-02 15:30:00,21.64,21.7,21.6,21.66,975200.0,18.1078,18.158,18.0744,18.1246,975200.0
2011-11-03 09:30:00,21.79,21.96,21.42,21.61,1316800.0,18.2334,18.3756,17.9237,18.0827,1316800.0
2011-11-03 10:00:00,21.59,21.65,21.47,21.64,643600.0,18.066,18.1162,17.9656,18.1078,643600.0
2011-11-03 10:30:00,21.64,21.95,21.64,21.88,586400.0,18.1078,18.3672,18.1078,18.3087,586400.0
2011-11-03 11:00:00,21.88,22.05,21.87,22.03,266000.0,18.3087,18.4509,18.3003,18.4342,266000.0
2011-11-03 11:30:00,22.04,22.27,22.01,22.22,352400.0,18.4426,18.635,18.4174,18.5932,352400.0
2011-11-03 12:00:00,22.21,22.23,22.11,22.21,200400.0,18.5848,18.6015,18.5011,18.5848,200400.0
2011-11-03 12:30:00,22.22,22.39,22.19,22.36,207600.0,18.5932,18.7354,18.5681,18.7103,207600.0
2011-11-03 13:00:00,22.34,22.41,22.32,22.39,154800.0,18.6936,18.7522,18.6768,18.7354,154800.0
2011-11-03 13:30:00,22.39,22.39,22.27,22.28,318400.0,18.7354,18.7354,18.635,18.6434,318400.0
2011-11-03 14:00:00,22.28,22.3,22.18,22.18,436400.0,18.6434,18.6601,18.5597,18.5597,436400.0
2011-11-03 14:30:00,22.18,22.24,22.18,22.21,231600.0,18.5597,18.6099,18.5597,18.5848,231600.0
2011-11-03 15:00:00,22.2,22.24,22.16,22.2,369600.0,18.5764,18.6099,18.543,18.5764,369600.0
2011-11-03 15:30:00,22.19,22.34,22.18,22.29,788800.0,18.5681,18.6936,18.5597,18.6517,788800.0
2011-11-04 09:30:00,22.27,22.35,22.16,22.18,320400.0,18.635,18.702,18.543,18.5597,320400.0
2011-11-04 10:00:00,22.17,22.24,22.08,22.11,171600.0,18.5513,18.6099,18.476,18.5011,171600.0
2011-11-04 10:30:00,22.1,22.24,22.05,22.23,210400.0,18.4928,18.6099,18.4509,18.6015,210400.0
2011-11-04 11:00:00,22.24,22.27,22.18,22.25,105200.0,18.6099,18.635,18.5597,18.6183,105200.0
2011-11-04 11:30:00,22.24,22.31,22.24,22.26,76000.0,18.6099,18.6685,18.6099,18.6266,76000.0
2011-11-04 12:00:00,22.28,22.34,22.24,22.31,101200.0,18.6434,18.6936,18.6099,18.6685,101200.0
2011-11-04 12:30:00,22.31,22.34,22.28,22.34,122000.0,18.6685,18.6936,18.6434,18.6936,122000.0
2011-11-04 13:00:00,22.34,22.37,22.31,22.36,82400.0,18.6936,18.7187,18.6685,18.7103,82400.0
2011-11-04 13:30:00,22.36,22.45,22.36,22.41,116000.0,18.7103,18.7856,18.7103,18.7522,116000.0
2011-11-04 14:00:00,22.42,22.42,22.36,22.39,129600.0,18.7605,18.7605,18.7103,18.7354,129600.0
2011-11-04 14:30:00,22.4,22.41,22.34,22.39,144400.0,18.7438,18.7522,18.6936,18.7354,144400.0
2011-11-04 15:00:00,22.39,22.39,22.29,22.32,189600.0,18.7354,18.7354,18.6517,18.6768,189600.0
2011-11-04 15:30:00,22.31,22.39,22.29,22.35,445200.0,18.6685,18.7354,18.6517,18.702,445200.0
2011-11-07 09:30:00,22.29,22.38,22.27,22.34,176400.0,18.6517,18.7271,18.635,18.6936,176400.0
2011-11-07 10:00:00,22.33,22.44,22.29,22.43,244000.0,18.6852,18.7773,18.6517,18.7689,244000.0
2011-11-07 10:30:00,22.42,22.44,22.24,22.27,117200.0,18.7605,18.7773,18.6099,18.635,117200.0
2011-11-07 11:00:00,22.26,22.31,22.21,22.21,121200.0,18.6266,18.6685,18.5848,18.5848,121200.0
2011-11-07 11:30:00,22.22,22.25,22.14,22.2,196800.0,18.5932,18.6183,18.5262,18.5764,196800.0
2011-11-07 12:00:00,22.18,22.23,22.08,22.08,122000.0,18.5597,18.6015,18.476,18.476,122000.0
2011-11-07 12:30:00,22.08,22.16,22.06,22.15,116800.0,18.476,18.543,18.4593,18.5346,116800.0
2011-11-07 13:00:00,22.13,22.15,22.11,22.14,83600.0,18.5179,18.5346,18.5011,18.5262,83600.0
2011-11-07 13:30:00,22.14,22.24,22.12,22.22,99600.0,18.5262,18.6099,18.5095,18.5932,99600.0
2011-11-07 14:00:00,22.22,22.3,22.18,22.28,239200.0,18.5932,18.6601,18.5597,18.6434,239200.0
2011-11-07 14:30:00,22.28,22.35,22.27,22.35,97600.0,18.6434,18.702,18.635,18.702,97600.0
2011-11-07 15:00:00,22.35,22.38,22.32,22.33,146000.0,18.702,18.7271,18.6768,18.6852,146000.0
2011-11-07 15:30:00,22.33,22.43,22.33,22.4,285200.0,18.6852,18.7689,18.6852,18.7438,285200.0
2011-11-08 09:30:00,22.5,22.67,22.44,22.56,230000.0,18.8275,18.9697,18.7773,18.8777,230000.0
2011-11-08 10:00:00,22.58,22.58,22.27,22.3,170800.0,18.8944,18.8944,18.635,18.6601,170800.0
2011-11-08 10:30:00,22.31,22.37,22.27,22.3,141200.0,18.6685,18.7187,18.635,18.6601,141200.0
2011-11-08 11:00:00,22.29,22.34,22.21,22.28,91600.0,18.6517,18.6936,18.5848,18.6434,91600.0
2011-11-08 11:30:00,22.29,22.35,22.21,22.35,87200.0,18.6517,18.702,18.5848,18.702,87200.0
2011-11-08 12:00:00,22.35,22.38,22.31,22.33,98000.0,18.702,18.7271,18.6685,18.6852,98000.0
2011-11-08 12:30:00,22.33,22.36,22.25,22.27,106400.0,18.6852,18.7103,18.6183,18.635,106400.0
2011-11-08 13:00:00,22.27,22.32,22.2,22.27,93600.0,18.635,18.6768,18.5764,18.635,93600.0
2011-11-08 13:30:00,22.29,22.43,22.28,22.42,133600.0,18.6517,18.7689,18.6434,18.7605,133600.0
2011-11-08 14:00:00,22.44,22.48,22.36,22.48,108000.0,18.7773,18.8107,18.7103,18.8107,108000.0
2011-11-08 14:30:00,22.49,22.5,22.43,22.46,148400.0,18.8191,18.8275,18.7689,18.794,148400.0
2011-11-08 15:00:00,22.46,22.53,22.44,22.53,144000.0,18.794,18.8526,18.7773,18.8526,144000.0
2011-11-08 15:30:00,22.52,22.6,22.52,22.59,714400.0,18.8442,18.9111,18.8442,18.9028,714400.0
2011-11-09 09:30:00,22.24,22.36,22.16,22.21,300800.0,18.6099,18.7103,18.543,18.5848,300800.0
2011-11-09 10:00:00,22.24,22.24,22.06,22.06,152800.0,18.6099,18.6099,18.4593,18.4593,152800.0
2011-11-09 10:30:00,22.06,22.06,21.93,22.01,292800.0,18.4593,18.4593,18.3505,18.4174,292800.0
2011-11-09 11:00:00,22.0,22.13,21.97,22.12,160000.0,18.4091,18.5179,18.384,18.5095,160000.0
2011-11-09 11:30:00,22.13,22.14,22.06,22.07,108800.0,18.5179,18.5262,18.4593,18.4677,108800.0
2011-11-09 12:00:00,22.08,22.09,22.02,22.03,170400.0,18.476,18.4844,18.4258,18.4342,170400.0
2011-11-09 12:30:00,22.04,22.05,21.99,22.04,130800.0,18.4426,18.4509,18.4007,18.4426,130800.0
2011-11-09 13:00:00,22.04,22.06,21.93,21.94,131200.0,18.4426,18.4593,18.3505,18.3589,131200.0
2011-11-09 13:30:00,21.94,21.97,21.82,21.84,249200.0,18.3589,18.384,18.2585,18.2752,249200.0
2011-11-09 14:00:00,21.84,21.84,21.65,21.69,271200.0,18.2752,18.2752,18.1162,18.1497,271200.0
2011-11-09 14:30:00,21.68,21.72,21.64,21.64,404000.0,18.1413,18.1748,18.1078,18.1078,404000.0
2011-11-09 15:00:00,21.64,21.76,21.63,21.74,271200.0,18.1078,18.2083,18.0995,18.1915,271200.0
2011-11-09 15:30:00,21.73,21.73,21.58,21.65,614400.0,18.1831,18.1831,18.0576,18.1162,614400.0
2011-11-10 09:30:00,21.9,21.98,21.74,21.74,249200.0,18.3254,18.3923,18.1915,18.1915,249200.0
2011-11-10 10:00:00,21.74,21.85,21.72,21.76,235600.0,18.1915,18.2836,18.1748,18.2083,235600.0
2011-11-10 10:30:00,21.74,21.78,21.66,21.76,133200.0,18.1915,18.225,18.1246,18.2083,133200.0
2011-11-10 11:00:00,21.77,21.84,21.71,21.78,124000.0,18.2166,18.2752,18.1664,18.225,124000.0
2011-11-10 11:30:00,21.79,21.88,21.76,21.87,90000.0,18.2334,18.3087,18.2083,18.3003,90000.0
2011-11-10 12:00:00,21.88,21.93,21.84,21.91,112000.0,18.3087,18.3505,18.2752,18.3338,112000.0
2011-11-10 12:30:00,21.9,21.9,21.77,21.86,60800.0,18.3254,18.3254,18.2166,18.2919,60800.0
2011-11-10 13:00:00,21.85,21.99,21.85,21.93,186400.0,18.2836,18.4007,18.2836,18.3505,186400.0
2011-11-10 13:30:00,21.94,22.0,21.93,21.96,228400.0,18.3589,18.4091,18.3505,18.3756,228400.0
2011-11-10 14:00:00,21.96,21.99,21.91,21.92,238000.0,18.3756,18.4007,18.3338,18.3421,238000.0
2011-11-10 14:30:00,21.93,22.0,21.92,21.92,271200.0,18.3505,18.4091,18.3421,18.3421,271200.0
2011-11-10 15:00:00,21.92,22.03,21.89,21.99,294800.0,18.3421,18.4342,18.317,18.4007,294800.0
2011-11-10 15:30:00,21.99,22.07,21.94,22.01,474000.0,18.4007,18.4677,18.3589,18.4174,474000.0
2011-11-11 09:30:00,22.19,22.25,21.99,22.11,405200.0,18.5681,18.6183,18.4007,18.5011,405200.0
2011-11-11 10:00:00,22.11,22.21,22.1,22.18,290800.0,18.5011,18.5848,18.4928,18.5597,290800.0
2011-11-11 10:30:00,22.18,22.32,22.18,22.24,254400.0,18.5597,18.6768,18.5597,18.6099,254400.0
2011-11-11 11:00:00,22.23,22.3,22.22,22.28,192000.0,18.6015,18.6601,18.5932,18.6434,192000.0
2011-11-11 11:30:00,22.29,22.38,22.27,22.35,288400.0,18.6517,18.7271,18.635,18.702,288400.0
2011-11-11 12:00:00,22.35,22.39,22.33,22.37,140000.0,18.702,18.7354,18.6852,18.7187,140000.0
2011-11-11 12:30:00,22.37,22.39,22.34,22.38,100400.0,18.7187,18.7354,18.6936,18.7271,100400.0
2011-11-11 13:00:00,22.39,22.46,22.39,22.45,216000.0,18.7354,18.794,18.7354,18.7856,216000.0
2011-11-11 13:30:00,22.45,22.49,22.44,22.49,190800.0,18.7856,18.8191,18.7773,18.8191,190800.0
2011-11-11 14:00:00,22.49,22.51,22.45,22.5,201600.0,18.8191,18.8358,18.7856,18.8275,201600.0
2011-11-11 14:30:00,22.5,22.53,22.4,22.41,234400.0,18.8275,18.8526,18.7438,18.7522,234400.0
2011-11-11 15:00:00,22.4,22.43,22.37,22.4,520400.0,18.7438,18.7689,18.7187,18.7438,520400.0
2011-11-11 15:30:00,22.41,22.5,22.38,22.45,816000.0,18.7522,18.8275,18.7271,18.7856,816000.0
2011-11-14 09:30:00,22.46,22.46,22.28,22.28,428400.0,18.794,18.794,18.6434,18.6434,428400.0
2011-11-14 10:00:00,22.28,22.41,22.25,22.38,243200.0,18.6434,18.7522,18.6183,18.7271,243200.0
2011-11-14 10:30:00,22.39,22.4,22.3,22.35,130800.0,18.7354,18.7438,18.6601,18.702,130800.0
2011-11-14 11:00:00,22.34,22.44,22.34,22.41,94800.0,18.6936,18.7773,18.6936,18.7522,94800.0
2011-11-14 11:30:00,22.42,22.47,22.33,22.35,102400.0,18.7605,18.8024,18.6852,18.702,102400.0
2011-11-14 12:00:00,22.36,22.37,22.29,22.3,176400.0,18.7103,18.7187,18.6517,18.6601,176400.0
2011-11-14 12:30:00,22.29,22.31,22.26,22.27,84400.0,18.6517,18.6685,18.6266,18.635,84400.0
2011-11-14 13:00:00,22.26,22.29,22.25,22.29,81600.0,18.6266,18.6517,18.6183,18.6517,81600.0
2011-11-14 13:30:00,22.3,22.31,22.25,22.28,86000.0,18.6601,18.6685,18.6183,18.6434,86000.0
2011-11-14 14:00:00,22.29,22.31,22.24,22.25,83600.0,18.6517,18.6685,18.6099,18.6183,83600.0
2011-11-14 14:30:00,22.25,22.26,22.19,22.19,81200.0,18.6183,18.6266,18.5681,18.5681,81200.0
2011-11-14 15:00:00,22.21,22.24,22.19,22.2,121600.0,18.5848,18.6099,18.5681,18.5764,121600.0
2011-11-14 15:30:00,22.2,22.29,22.2,22.25,250800.0,18.5764,18.6517,18.5764,18.6183,250800.0
2011-11-15 09:30:00,22.13,22.4,22.13,22.36,388800.0,18.5179,18.7438,18.5179,18.7103,388800.0
2011-11-15 10:00:00,22.36,22.36,22.13,22.17,138400.0,18.7103,18.7103,18.5179,18.5513,138400.0
2011-11-15 10:30:00,22.16,22.19,22.11,22.12,98400.0,18.543,18.5681,18.5011,18.5095,98400.0
2011-11-15 11:00:00,22.12,22.21,22.12,22.2,76000.0,18.5095,18.5848,18.5095,18.5764,76000.0
2011-11-15 11:30:00,22.2,22.27,22.19,22.24,92400.0,18.5764,18.635,18.5681,18.6099,92400.0
2011-11-15 12:00:00,22.24,22.36,22.24,22.33,121600.0,18.6099,18.7103,18.6099,18.6852,121600.0
2011-11-15 12:30:00,22.33,22.45,22.32,22.43,197200.0,18.6852,18.7856,18.6768,18.7689,197200.0
2011-11-15 13:00:00,22.46,22.49,22.39,22.43,76400.0,18.794,18.8191,18.7354,18.7689,76400.0
2011-11-15 13:30:00,22.44,22.54,22.42,22.5,216000.0,18.7773,18.8609,18.7605,18.8275,216000.0
2011-11-15 14:00:00,22.5,22.56,22.49,22.51,177200.0,18.8275,18.8777,18.8191,18.8358,177200.0
2011-11-15 14:30:00,22.5,22.54,22.49,22.51,120000.0,18.8275,18.8609,18.8191,18.8358,120000.0
2011-11-15 15:00:00,22.51,22.59,22.51,22.57,151200.0,18.8358,18.9028,18.8358,18.886,151200.0
2011-11-15 15:30:00,22.57,22.59,22.43,22.43,595200.0,18.886,18.9028,18.7689,18.7689,595200.0
2011-11-16 09:30:00,22.23,22.25,22.11,22.15,280800.0,18.6015,18.6183,18.5011,18.5346,280800.0
2011-11-16 10:00:00,22.16,22.16,22.04,22.06,183600.0,18.543,18.543,18.4426,18.4593,183600.0
2011-11-16 10:30:00,22.05,22.22,22.04,22.21,88000.0,18.4509,18.5932,18.4426,18.5848,88000.0
2011-11-16 11:00:00,22.22,22.27,22.18,22.18,146000.0,18.5932,18.635,18.5597,18.5597,146000.0
2011-11-16 11:30:00,22.19,22.24,22.13,22.13,189600.0,18.5681,18.6099,18.5179,18.5179,189600.0
2011-11-16 12:00:00,22.13,22.15,22.11,22.13,118400.0,18.5179,18.5346,18.5011,18.5179,118400.0
2011-11-16 12:30:00,22.13,22.17,22.09,22.14,123600.0,18.5179,18.5513,18.4844,18.5262,123600.0
2011-11-16 13:00:00,22.15,22.25,22.13,22.25,126800.0,18.5346,18.6183,18.5179,18.6183,126800.0
2011-11-16 13:30:00,22.24,22.25,22.2,22.2,178000.0,18.6099,18.6183,18.5764,18.5764,178000.0
2011-11-16 14:00:00,22.2,22.22,22.13,22.13,148800.0,18.5764,18.5932,18.5179,18.5179,148800.0
2011-11-16 14:30:00,22.14,22.15,22.07,22.09,222400.0,18.5262,18.5346,18.4677,18.4844,222400.0
2011-11-16 15:00:00,22.09,22.12,22.0,22.01,351600.0,18.4844,18.5095,18.4091,18.4174,351600.0
2011-11-16 15:30:00,22.01,22.09,21.86,21.97,1112800.0,18.4174,18.4844,18.2919,18.384,1112800.0
2011-11-17 09:30:00,21.82,21.99,21.45,21.55,1321600.0,18.2585,18.4007,17.9489,18.0325,1321600.0
2011-11-17 10:00:00,21.55,21.86,21.5,21.74,584000.0,18.0325,18.2919,17.9907,18.1915,584000.0
2011-11-17 10:30:00,21.75,21.75,21.56,21.58,311600.0,18.1999,18.1999,18.0409,18.0576,311600.0
2011-11-17 11:00:00,21.57,21.68,21.52,21.64,334800.0,18.0493,18.1413,18.0074,18.1078,334800.0
2011-11-17 11:30:00,21.64,21.82,21.64,21.8,296000.0,18.1078,18.2585,18.1078,18.2417,296000.0
2011-11-17 12:00:00,21.8,21.81,21.53,21.54,125200.0,18.2417,18.2501,18.0158,18.0242,125200.0
2011-11-17 12:30:00,21.53,21.55,21.39,21.52,286000.0,18.0158,18.0325,17.8986,18.0074,286000.0
2011-11-17 13:00:00,21.51,21.51,21.35,21.47,173200.0,17.9991,17.9991,17.8652,17.9656,173200.0
2011-11-17 13:30:00,21.47,21.58,21.41,21.56,308400.0,17.9656,18.0576,17.9154,18.0409,308400.0
2011-11-17 14:00:00,21.56,21.68,21.56,21.64,293200.0,18.0409,18.1413,18.0409,18.1078,293200.0
2011-11-17 14:30:00,21.65,21.71,21.62,21.66,199600.0,18.1162,18.1664,18.0911,18.1246,199600.0
2011-11-17 15:00:00,21.65,21.68,21.56,21.67,326800.0,18.1162,18.1413,18.0409,18.1329,326800.0
2011-11-17 15:30:00,21.66,21.77,21.63,21.75,936800.0,18.1246,18.2166,18.0995,18.1999,936800.0
2011-11-18 09:30:00,21.73,21.81,21.5,21.57,881200.0,18.1831,18.2501,17.9907,18.0493,881200.0
2011-11-18 10:00:00,21.57,21.57,21.37,21.43,809600.0,18.0493,18.0493,17.8819,17.9321,809600.0
2011-11-18 10:30:00,21.42,21.53,21.39,21.5,578400.0,17.9237,18.0158,17.8986,17.9907,578400.0
2011-11-18 11:00:00,21.48,21.5,21.37,21.37,232800.0,17.974,17.9907,17.8819,17.8819,232800.0
2011-11-18 11:30:00,21.39,21.4,21.25,21.29,455600.0,17.8986,17.907,17.7815,17.815,455600.0
2011-11-18 12:00:00,21.28,21.29,21.14,21.26,442400.0,17.8066,17.815,17.6895,17.7899,442400.0
2011-11-18 12:30:00,21.25,21.36,21.24,21.34,402000.0,17.7815,17.8735,17.7731,17.8568,402000.0
2011-11-18 13:00:00,21.34,21.49,21.33,21.47,578000.0,17.8568,17.9823,17.8484,17.9656,578000.0
2011-11-18 13:30:00,21.48,21.49,21.42,21.44,343200.0,17.974,17.9823,17.9237,17.9405,343200.0
2011-11-18 14:00:00,21.45,21.5,21.41,21.47,353600.0,17.9489,17.9907,17.9154,17.9656,353600.0
2011-11-18 14:30:00,21.47,21.54,21.45,21.46,424800.0,17.9656,18.0242,17.9489,17.9572,424800.0
2011-11-18 15:00:00,21.46,21.54,21.46,21.54,475600.0,17.9572,18.0242,17.9572,18.0242,475600.0
2011-11-18 15:30:00,21.54,21.59,21.5,21.52,1220800.0,18.0242,18.066,17.9907,18.0074,1220800.0
2011-11-21 09:30:00,21.32,21.49,21.31,21.45,459200.0,17.8401,17.9823,17.8317,17.9489,459200.0
2011-11-21 10:00:00,21.46,21.67,21.44,21.61,526400.0,17.9572,18.1329,17.9405,18.0827,526400.0
2011-11-21 10:30:00,21.61,21.62,21.54,21.57,173600.0,18.0827,18.0911,18.0242,18.0493,173600.0
2011-11-21 11:00:00,21.56,21.61,21.46,21.58,649600.0,18.0409,18.0827,17.9572,18.0576,649600.0
2011-11-21 11:30:00,21.58,21.65,21.51,21.64,345600.0,18.0576,18.1162,17.9991,18.1078,345600.0
2011-11-21 12:00:00,21.64,21.68,21.57,21.58,199200.0,18.1078,18.1413,18.0493,18.0576,199200.0
2011-11-21 12:30:00,21.58,21.6,21.56,21.58,172400.0,18.0576,18.0744,18.0409,18.0576,172400.0
2011-11-21 13:00:00,21.58,21.71,21.58,21.69,157200.0,18.0576,18.1664,18.0576,18.1497,157200.0
2011-11-21 13:30:00,21.69,21.71,21.65,21.65,197600.0,18.1497,18.1664,18.1162,18.1162,197600.0
2011-11-21 14:00:00,21.65,21.78,21.64,21.74,243200.0,18.1162,18.225,18.1078,18.1915,243200.0
2011-11-21 14:30:00,21.74,21.77,21.7,21.73,262000.0,18.1915,18.2166,18.158,18.1831,262000.0
2011-11-21 15:00:00,21.72,21.8,21.67,21.79,420800.0,18.1748,18.2417,18.1329,18.2334,420800.0
2011-11-21 15:30:00,21.79,21.83,21.72,21.74,555600.0,18.2334,18.2668,18.1748,18.1915,555600.0
2011-11-22 09:30:00,21.74,21.77,21.62,21.73,206800.0,18.1915,18.2166,18.0911,18.1831,206800.0
2011-11-22 10:00:00,21.73,21.76,21.66,21.67,194000.0,18.1831,18.2083,18.1246,18.1329,194000.0
2011-11-22 10:30:00,21.68,21.71,21.5,21.51,244000.0,18.1413,18.1664,17.9907,17.9991,244000.0
2011-11-22 11:00:00,21.54,21.62,21.52,21.59,173200.0,18.0242,18.0911,18.0074,18.066,173200.0
2011-11-22 11:30:00,21.6,21.64,21.53,21.61,174000.0,18.0744,18.1078,18.0158,18.0827,174000.0
2011-11-22 12:00:00,21.62,21.7,21.59,21.6,281200.0,18.0911,18.158,18.066,18.0744,281200.0
2011-11-22 12:30:00,21.6,21.64,21.59,21.63,166400.0,18.0744,18.1078,18.066,18.0995,166400.0
2011-11-22 13:00:00,21.63,21.67,21.58,21.61,212000.0,18.0995,18.1329,18.0576,18.0827,212000.0
2011-11-22 13:30:00,21.61,21.63,21.57,21.59,113200.0,18.0827,18.0995,18.0493,18.066,113200.0
2011-11-22 14:00:00,21.6,21.65,21.59,21.64,117200.0,18.0744,18.1162,18.066,18.1078,117200.0
2011-11-22 14:30:00,21.64,21.69,21.6,21.63,111600.0,18.1078,18.1497,18.0744,18.0995,111600.0
2011-11-22 15:00:00,21.62,21.65,21.59,21.65,198400.0,18.0911,18.1162,18.066,18.1162,198400.0
2011-11-22 15:30:00,21.65,21.7,21.6,21.6,460000.0,18.1162,18.158,18.0744,18.0744,460000.0
2011-11-23 09:30:00,21.46,21.69,21.4,21.49,219200.0,17.9572,18.1497,17.907,17.9823,219200.0
2011-11-23 10:00:00,21.48,21.56,21.44,21.44,222000.0,17.974,18.0409,17.9405,17.9405,222000.0
2011-11-23 10:30:00,21.45,21.51,21.41,21.48,112000.0,17.9489,17.9991,17.9154,17.974,112000.0
2011-11-23 11:00:00,21.48,21.51,21.38,21.39,173600.0,17.974,17.9991,17.8903,17.8986,173600.0
2011-11-23 11:30:00,21.39,21.44,21.35,21.41,237200.0,17.8986,17.9405,17.8652,17.9154,237200.0
2011-11-23 12:00:00,21.42,21.46,21.39,21.39,166000.0,17.9237,17.9572,17.8986,17.8986,166000.0
2011-11-23 12:30:00,21.39,21.43,21.36,21.42,102000.0,17.8986,17.9321,17.8735,17.9237,102000.0
2011-11-23 13:00:00,21.41,21.46,21.41,21.44,87200.0,17.9154,17.9572,17.9154,17.9405,87200.0
2011-11-23 13:30:00,21.44,21.46,21.37,21.39,127200.0,17.9405,17.9572,17.8819,17.8986,127200.0
2011-11-23 14:00:00,21.38,21.42,21.29,21.34,155200.0,17.8903,17.9237,17.815,17.8568,155200.0
2011-11-23 14:30:00,21.35,21.38,21.33,21.37,182800.0,17.8652,17.8903,17.8484,17.8819,182800.0
2011-11-23 15:00:00,21.36,21.45,21.36,21.42,249600.0,17.8735,17.9489,17.8735,17.9237,249600.0
2011-11-23 15:30:00,21.43,21.5,21.34,21.34,694800.0,17.9321,17.9907,17.8568,17.8568,694800.0
2011-11-25 09:30:00,21.13,21.22,21.0,21.14,334000.0,17.7038,17.7793,17.5949,17.7122,334000.0
2011-11-25 10:00:00,21.14,21.31,21.14,21.25,198000.0,17.7122,17.8547,17.7122,17.8044,198000.0
2011-11-25 10:30:00,21.25,21.42,21.23,21.38,191200.0,17.8044,17.9468,17.7876,17.9133,191200.0
2011-11-25 11:00:00,21.38,21.45,21.34,21.39,204400.0,17.9133,17.972,17.8798,17.9217,204400.0
2011-11-25 11:30:00,21.4,21.48,21.39,21.42,154800.0,17.9301,17.9971,17.9217,17.9468,154800.0
2011-11-25 12:00:00,21.4,21.42,21.27,21.32,177600.0,17.9301,17.9468,17.8211,17.863,177600.0
2011-11-25 12:30:00,21.32,21.39,21.25,21.36,478400.0,17.863,17.9217,17.8044,17.8966,478400.0
2011-11-28 09:30:00,21.77,22.07,21.74,22.0,579600.0,18.2401,18.4914,18.2149,18.4328,579600.0
2011-11-28 10:00:00,22.0,22.06,21.95,22.02,223200.0,18.4328,18.4831,18.3909,18.4495,223200.0
2011-11-28 10:30:00,22.02,22.1,22.0,22.09,146400.0,18.4495,18.5166,18.4328,18.5082,146400.0
2011-11-28 11:00:00,22.09,22.16,22.09,22.14,228400.0,18.5082,18.5668,18.5082,18.5501,228400.0
2011-11-28 11:30:00,22.14,22.14,22.06,22.07,159200.0,18.5501,18.5501,18.4831,18.4914,159200.0
2011-11-28 12:00:00,22.07,22.1,22.05,22.07,83600.0,18.4914,18.5166,18.4747,18.4914,83600.0
2011-11-28 12:30:00,22.07,22.07,22.01,22.02,261200.0,18.4914,18.4914,18.4412,18.4495,261200.0
2011-11-28 13:00:00,22.02,22.03,21.93,22.02,192000.0,18.4495,18.4579,18.3741,18.4495,192000.0
2011-11-28 13:30:00,22.04,22.05,21.93,21.95,193600.0,18.4663,18.4747,18.3741,18.3909,193600.0
2011-11-28 14:00:00,21.95,21.98,21.88,21.88,188800.0,18.3909,18.416,18.3322,18.3322,188800.0
2011-11-28 14:30:00,21.88,21.9,21.84,21.84,109200.0,18.3322,18.349,18.2987,18.2987,109200.0
2011-11-28 15:00:00,21.85,21.85,21.75,21.81,154000.0,18.3071,18.3071,18.2233,18.2736,154000.0
2011-11-28 15:30:00,21.81,21.89,21.77,21.89,415600.0,18.2736,18.3406,18.2401,18.3406,415600.0
2011-11-29 09:30:00,21.99,22.14,21.88,22.14,520400.0,18.4244,18.5501,18.3322,18.5501,520400.0
2011-11-29 10:00:00,22.15,22.3,22.11,22.28,549600.0,18.5585,18.6841,18.5249,18.6674,549600.0
2011-11-29 10:30:00,22.28,22.3,22.21,22.23,247200.0,18.6674,18.6841,18.6087,18.6255,247200.0
2011-11-29 11:00:00,22.24,22.26,22.17,22.24,226800.0,18.6339,18.6506,18.5752,18.6339,226800.0
2011-11-29 11:30:00,22.24,22.34,22.24,22.3,223600.0,18.6339,18.7177,18.6339,18.6841,223600.0
2011-11-29 12:00:00,22.3,22.35,22.26,22.29,217200.0,18.6841,18.726,18.6506,18.6758,217200.0
2011-11-29 12:30:00,22.29,22.31,22.25,22.3,187600.0,18.6758,18.6925,18.6422,18.6841,187600.0
2011-11-29 13:00:00,22.3,22.31,22.23,22.28,117600.0,18.6841,18.6925,18.6255,18.6674,117600.0
2011-11-29 13:30:00,22.27,22.29,22.2,22.22,177600.0,18.659,18.6758,18.6004,18.6171,177600.0
2011-11-29 14:00:00,22.2,22.23,22.19,22.22,169600.0,18.6004,18.6255,18.592,18.6171,169600.0
2011-11-29 14:30:00,22.22,22.33,22.22,22.32,186400.0,18.6171,18.7093,18.6171,18.7009,186400.0
2011-11-29 15:00:00,22.31,22.36,22.3,22.32,282400.0,18.6925,18.7344,18.6841,18.7009,282400.0
2011-11-29 15:30:00,22.32,22.37,22.29,22.34,682400.0,18.7009,18.7428,18.6758,18.7177,682400.0
2011-11-30 09:30:00,22.82,22.86,22.34,22.41,910000.0,19.1198,19.1533,18.7177,18.7763,910000.0
2011-11-30 10:00:00,22.42,22.53,22.37,22.42,570400.0,18.7847,18.8768,18.7428,18.7847,570400.0
2011-11-30 10:30:00,22.42,22.42,22.06,22.25,971200.0,18.7847,18.7847,18.4831,18.6422,971200.0
2011-11-30 11:00:00,22.25,22.32,22.17,22.3,672000.0,18.6422,18.7009,18.5752,18.6841,672000.0
2011-11-30 11:30:00,22.29,22.44,22.29,22.38,370400.0,18.6758,18.8014,18.6758,18.7512,370400.0
2011-11-30 12:00:00,22.38,22.48,22.36,22.47,356800.0,18.7512,18.835,18.7344,18.8266,356800.0
2011-11-30 12:30:00,22.47,22.49,22.33,22.37,361200.0,18.8266,18.8433,18.7093,18.7428,361200.0
2011-11-30 13:00:00,22.36,22.4,22.34,22.34,311600.0,18.7344,18.7679,18.7177,18.7177,311600.0
2011-11-30 13:30:00,22.34,22.35,22.24,22.27,250000.0,18.7177,18.726,18.6339,18.659,250000.0
2011-11-30 14:00:00,22.28,22.3,22.23,22.25,445600.0,18.6674,18.6841,18.6255,18.6422,445600.0
2011-11-30 14:30:00,22.24,22.25,22.1,22.15,363200.0,18.6339,18.6422,18.5166,18.5585,363200.0
2011-11-30 15:00:00,22.15,22.18,22.11,22.14,450400.0,18.5585,18.5836,18.5249,18.5501,450400.0
2011-11-30 15:30:00,22.13,22.29,22.12,22.27,915200.0,18.5417,18.6758,18.5333,18.659,915200.0
2011-12-01 09:30:00,22.32,22.92,22.29,22.78,887600.0,18.7009,19.2036,18.6758,19.0863,887600.0
2011-12-01 10:00:00,22.8,22.86,22.73,22.85,431200.0,19.1031,19.1533,19.0444,19.145,431200.0
2011-12-01 10:30:00,22.85,22.88,22.75,22.85,517200.0,19.145,19.1701,19.0612,19.145,517200.0
2011-12-01 11:00:00,22.86,22.88,22.83,22.85,392400.0,19.1533,19.1701,19.1282,19.145,392400.0
2011-12-01 11:30:00,22.86,22.99,22.81,22.99,542800.0,19.1533,19.2623,19.1114,19.2623,542800.0
2011-12-01 12:00:00,22.99,23.18,22.98,23.18,461600.0,19.2623,19.4215,19.2539,19.4215,461600.0
2011-12-01 12:30:00,23.18,23.2,23.09,23.11,497600.0,19.4215,19.4382,19.346,19.3628,497600.0
2011-12-01 13:00:00,23.1,23.14,23.05,23.11,205200.0,19.3544,19.3879,19.3125,19.3628,205200.0
2011-12-01 13:30:00,23.11,23.14,23.09,23.14,228800.0,19.3628,19.3879,19.346,19.3879,228800.0
2011-12-01 14:00:00,23.14,23.14,23.05,23.07,228800.0,19.3879,19.3879,19.3125,19.3293,228800.0
2011-12-01 14:30:00,23.07,23.08,23.01,23.02,250000.0,19.3293,19.3377,19.279,19.2874,250000.0
2011-12-01 15:00:00,23.01,23.03,22.97,23.03,319200.0,19.279,19.2958,19.2455,19.2958,319200.0
2011-12-01 15:30:00,23.03,23.11,23.03,23.08,1181600.0,19.2958,19.3628,19.2958,19.3377,1181600.0
2011-12-02 09:30:00,23.29,23.3,23.13,23.24,416800.0,19.5136,19.522,19.3796,19.4717,416800.0
2011-12-02 10:00:00,23.23,23.29,23.17,23.23,208800.0,19.4633,19.5136,19.4131,19.4633,208800.0
2011-12-02 10:30:00,23.22,23.28,23.18,23.21,204800.0,19.455,19.5052,19.4215,19.4466,204800.0
2011-12-02 11:00:00,23.2,23.22,23.08,23.13,197200.0,19.4382,19.455,19.3377,19.3796,197200.0
2011-12-02 11:30:00,23.14,23.2,23.1,23.18,200000.0,19.3879,19.4382,19.3544,19.4215,200000.0
2011-12-02 12:00:00,23.18,23.23,23.14,23.19,100800.0,19.4215,19.4633,19.3879,19.4298,100800.0
2011-12-02 12:30:00,23.19,23.25,23.19,23.25,81200.0,19.4298,19.4801,19.4298,19.4801,81200.0
2011-12-02 13:00:00,23.24,23.25,23.2,23.23,161200.0,19.4717,19.4801,19.4382,19.4633,161200.0
2011-12-02 13:30:00,23.22,23.26,23.18,23.21,163200.0,19.455,19.4885,19.4215,19.4466,163200.0
2011-12-02 14:00:00,23.22,23.23,23.17,23.22,143600.0,19.455,19.4633,19.4131,19.455,143600.0
2011-12-02 14:30:00,23.22,23.23,23.18,23.22,155600.0,19.455,19.4633,19.4215,19.455,155600.0
2011-12-02 15:00:00,23.21,23.22,23.16,23.18,232000.0,19.4466,19.455,19.4047,19.4215,232000.0
2011-12-02 15:30:00,23.18,23.18,23.1,23.1,597200.0,19.4215,19.4215,19.3544,19.3544,597200.0
2011-12-05 09:30:00,23.43,23.45,23.27,23.33,474400.0,19.6309,19.6477,19.4969,19.5471,474400.0
2011-12-05 10:00:00,23.33,23.33,23.2,23.27,273600.0,19.5471,19.5471,19.4382,19.4969,273600.0
2011-12-05 10:30:00,23.27,23.32,23.25,23.26,235600.0,19.4969,19.5387,19.4801,19.4885,235600.0
2011-12-05 11:00:00,23.25,23.33,23.25,23.32,109200.0,19.4801,19.5471,19.4801,19.5387,109200.0
2011-12-05 11:30:00,23.32,23.34,23.24,23.33,374800.0,19.5387,19.5555,19.4717,19.5471,374800.0
2011-12-05 12:00:00,23.33,23.37,23.33,23.36,58800.0,19.5471,19.5806,19.5471,19.5723,58800.0
2011-12-05 12:30:00,23.36,23.42,23.35,23.36,78000.0,19.5723,19.6225,19.5639,19.5723,78000.0
2011-12-05 13:00:00,23.36,23.38,23.34,23.35,75200.0,19.5723,19.589,19.5555,19.5639,75200.0
2011-12-05 13:30:00,23.34,23.36,23.24,23.29,168400.0,19.5555,19.5723,19.4717,19.5136,168400.0
2011-12-05 14:00:00,23.29,23.32,23.24,23.31,109600.0,19.5136,19.5387,19.4717,19.5304,109600.0
2011-12-05 14:30:00,23.31,23.35,23.28,23.34,202000.0,19.5304,19.5639,19.5052,19.5555,202000.0
2011-12-05 15:00:00,23.34,23.36,23.24,23.26,192800.0,19.5555,19.5723,19.4717,19.4885,192800.0
2011-12-05 15:30:00,23.27,23.34,23.26,23.34,914800.0,19.4969,19.5555,19.4885,19.5555,914800.0
2011-12-06 09:30:00,23.37,23.37,23.03,23.08,483200.0,19.5806,19.5806,19.2958,19.3377,483200.0
2011-12-06 10:00:00,23.06,23.28,23.06,23.23,747600.0,19.3209,19.5052,19.3209,19.4633,747600.0
2011-12-06 10:30:00,23.24,23.3,23.2,23.25,210000.0,19.4717,19.522,19.4382,19.4801,210000.0
2011-12-06 11:00:00,23.27,23.34,23.19,23.23,166000.0,19.4969,19.5555,19.4298,19.4633,166000.0
2011-12-06 11:30:00,23.23,23.25,23.15,23.16,138000.0,19.4633,19.4801,19.3963,19.4047,138000.0
2011-12-06 12:00:00,23.16,23.2,23.1,23.17,108400.0,19.4047,19.4382,19.3544,19.4131,108400.0
2011-12-06 12:30:00,23.18,23.2,23.15,23.18,79200.0,19.4215,19.4382,19.3963,19.4215,79200.0
2011-12-06 13:00:00,23.18,23.21,23.16,23.17,96000.0,19.4215,19.4466,19.4047,19.4131,96000.0
2011-12-06 13:30:00,23.18,23.18,23.12,23.13,97200.0,19.4215,19.4215,19.3712,19.3796,97200.0
2011-12-06 14:00:00,23.12,23.16,23.09,23.14,128400.0,19.3712,19.4047,19.346,19.3879,128400.0
2011-12-06 14:30:00,23.16,23.3,23.16,23.26,234000.0,19.4047,19.522,19.4047,19.4885,234000.0
2011-12-06 15:00:00,23.26,23.34,23.25,23.29,216400.0,19.4885,19.5555,19.4801,19.5136,216400.0
2011-12-06 15:30:00,23.3,23.34,23.22,23.24,364800.0,19.522,19.5555,19.455,19.4717,364800.0
2011-12-07 09:30:00,23.23,23.23,23.08,23.19,318400.0,19.4633,19.4633,19.3377,19.4298,318400.0
2011-12-07 10:00:00,23.18,23.18,23.02,23.06,158800.0,19.4215,19.4215,19.2874,19.3209,158800.0
2011-12-07 10:30:00,23.06,23.22,23.03,23.22,257200.0,19.3209,19.455,19.2958,19.455,257200.0
2011-12-07 11:00:00,23.22,23.26,23.19,23.22,102000.0,19.455,19.4885,19.4298,19.455,102000.0
2011-12-07 11:30:00,23.22,23.29,23.21,23.29,110800.0,19.455,19.5136,19.4466,19.5136,110800.0
2011-12-07 12:00:00,23.3,23.32,23.21,23.28,112400.0,19.522,19.5387,19.4466,19.5052,112400.0
2011-12-07 12:30:00,23.27,23.28,23.23,23.27,98400.0,19.4969,19.5052,19.4633,19.4969,98400.0
2011-12-07 13:00:00,23.27,23.29,23.25,23.27,92400.0,19.4969,19.5136,19.4801,19.4969,92400.0
2011-12-07 13:30:00,23.27,23.28,23.22,23.23,95200.0,19.4969,19.5052,19.455,19.4633,95200.0
2011-12-07 14:00:00,23.23,23.25,23.09,23.11,186400.0,19.4633,19.4801,19.346,19.3628,186400.0
2011-12-07 14:30:00,23.11,23.16,23.09,23.12,119200.0,19.3628,19.4047,19.346,19.3712,119200.0
2011-12-07 15:00:00,23.14,23.29,23.1,23.26,242400.0,19.3879,19.5136,19.3544,19.4885,242400.0
2011-12-07 15:30:00,23.28,23.38,23.23,23.26,487600.0,19.5052,19.589,19.4633,19.4885,487600.0
2011-12-08 09:30:00,23.18,23.27,23.11,23.25,304000.0,19.4215,19.4969,19.3628,19.4801,304000.0
2011-12-08 10:00:00,23.25,23.28,23.12,23.15,224400.0,19.4801,19.5052,19.3712,19.3963,224400.0
2011-12-08 10:30:00,23.15,23.3,23.15,23.23,157600.0,19.3963,19.522,19.3963,19.4633,157600.0
2011-12-08 11:00:00,23.22,23.25,23.14,23.2,140000.0,19.455,19.4801,19.3879,19.4382,140000.0
2011-12-08 11:30:00,23.21,23.24,23.16,23.24,145200.0,19.4466,19.4717,19.4047,19.4717,145200.0
2011-12-08 12:00:00,23.24,23.24,23.18,23.2,90800.0,19.4717,19.4717,19.4215,19.4382,90800.0
2011-12-08 12:30:00,23.2,23.21,23.15,23.15,108000.0,19.4382,19.4466,19.3963,19.3963,108000.0
2011-12-08 13:00:00,23.15,23.16,23.01,23.07,177600.0,19.3963,19.4047,19.279,19.3293,177600.0
2011-12-08 13:30:00,23.07,23.24,23.05,23.23,235200.0,19.3293,19.4717,19.3125,19.4633,235200.0
2011-12-08 14:00:00,23.23,23.24,23.16,23.18,83200.0,19.4633,19.4717,19.4047,19.4215,83200.0
2011-12-08 14:30:00,23.18,23.2,23.11,23.13,137200.0,19.4215,19.4382,19.3628,19.3796,137200.0
2011-12-08 15:00:00,23.13,23.2,23.07,23.19,282800.0,19.3796,19.4382,19.3293,19.4298,282800.0
2011-12-08 15:30:00,23.19,23.25,23.02,23.07,501200.0,19.4298,19.4801,19.2874,19.3293,501200.0
2011-12-09 09:30:00,23.16,23.28,23.1,23.21,332400.0,19.4047,19.5052,19.3544,19.4466,332400.0
2011-12-09 10:00:00,23.22,23.38,23.2,23.34,400000.0,19.455,19.589,19.4382,19.5555,400000.0
2011-12-09 10:30:00,23.33,23.35,23.2,23.31,250000.0,19.5471,19.5639,19.4382,19.5304,250000.0
2011-12-09 11:00:00,23.32,23.4,23.32,23.36,205600.0,19.5387,19.6058,19.5387,19.5723,205600.0
2011-12-09 11:30:00,23.37,23.39,23.29,23.29,167600.0,19.5806,19.5974,19.5136,19.5136,167600.0
2011-12-09 12:00:00,23.29,23.33,23.26,23.28,65200.0,19.5136,19.5471,19.4885,19.5052,65200.0
2011-12-09 12:30:00,23.28,23.34,23.27,23.31,62400.0,19.5052,19.5555,19.4969,19.5304,62400.0
2011-12-09 13:00:00,23.33,23.39,23.31,23.38,79200.0,19.5471,19.5974,19.5304,19.589,79200.0
2011-12-09 13:30:00,23.38,23.4,23.35,23.36,92800.0,19.589,19.6058,19.5639,19.5723,92800.0
2011-12-09 14:00:00,23.36,23.37,23.3,23.35,155600.0,19.5723,19.5806,19.522,19.5639,155600.0
2011-12-09 14:30:00,23.36,23.39,23.34,23.35,130000.0,19.5723,19.5974,19.5555,19.5639,130000.0
2011-12-09 15:00:00,23.35,23.4,23.33,23.4,185600.0,19.5639,19.6058,19.5471,19.6058,185600.0
2011-12-09 15:30:00,23.4,23.41,23.34,23.4,405600.0,19.6058,19.6142,19.5555,19.6058,405600.0
2011-12-12 09:30:00,23.29,23.37,23.12,23.14,244400.0,19.5136,19.5806,19.3712,19.3879,244400.0
2011-12-12 10:00:00,23.14,23.2,23.12,23.13,122800.0,19.3879,19.4382,19.3712,19.3796,122800.0
2011-12-12 10:30:00,23.14,23.25,23.12,23.23,112000.0,19.3879,19.4801,19.3712,19.4633,112000.0
2011-12-12 11:00:00,23.22,23.28,23.22,23.26,102800.0,19.455,19.5052,19.455,19.4885,102800.0
2011-12-12 11:30:00,23.26,23.28,23.19,23.21,142800.0,19.4885,19.5052,19.4298,19.4466,142800.0
2011-12-12 12:00:00,23.21,23.28,23.2,23.28,115200.0,19.4466,19.5052,19.4382,19.5052,115200.0
2011-12-12 12:30:00,23.29,23.38,23.28,23.33,161200.0,19.5136,19.589,19.5052,19.5471,161200.0
2011-12-12 13:00:00,23.33,23.33,23.27,23.28,118800.0,19.5471,19.5471,19.4969,19.5052,118800.0
2011-12-12 13:30:00,23.29,23.33,23.25,23.32,141200.0,19.5136,19.5471,19.4801,19.5387,141200.0
2011-12-12 14:00:00,23.32,23.35,23.27,23.33,196000.0,19.5387,19.5639,19.4969,19.5471,196000.0
2011-12-12 14:30:00,23.33,23.33,23.27,23.3,242400.0,19.5471,19.5471,19.4969,19.522,242400.0
2011-12-12 15:00:00,23.3,23.34,23.29,23.34,313200.0,19.522,19.5555,19.5136,19.5555,313200.0
2011-12-12 15:30:00,23.33,23.41,23.31,23.38,633200.0,19.5471,19.6142,19.5304,19.589,633200.0
2011-12-13 09:30:00,23.55,23.81,23.53,23.54,497200.0,19.7315,19.9493,19.7147,19.7231,497200.0
2011-12-13 10:00:00,23.54,23.56,23.48,23.5,228800.0,19.7231,19.7398,19.6728,19.6896,228800.0
2011-12-13 10:30:00,23.49,23.52,23.36,23.41,272400.0,19.6812,19.7063,19.5723,19.6142,272400.0
2011-12-13 11:00:00,23.4,23.45,23.35,23.44,196400.0,19.6058,19.6477,19.5639,19.6393,196400.0
2011-12-13 11:30:00,23.45,23.53,23.43,23.5,282800.0,19.6477,19.7147,19.6309,19.6896,282800.0
2011-12-13 12:00:00,23.5,23.56,23.48,23.54,170400.0,19.6896,19.7398,19.6728,19.7231,170400.0
2011-12-13 12:30:00,23.56,23.6,23.46,23.56,359600.0,19.7398,19.7733,19.656,19.7398,359600.0
2011-12-13 13:00:00,23.56,23.63,23.54,23.57,317600.0,19.7398,19.7985,19.7231,19.7482,317600.0
2011-12-13 13:30:00,23.56,23.57,23.46,23.5,114000.0,19.7398,19.7482,19.656,19.6896,114000.0
2011-12-13 14:00:00,23.5,23.61,23.42,23.49,203200.0,19.6896,19.7817,19.6225,19.6812,203200.0
2011-12-13 14:30:00,23.49,23.49,23.31,23.35,305600.0,19.6812,19.6812,19.5304,19.5639,305600.0
2011-12-13 15:00:00,23.36,23.41,23.26,23.28,302800.0,19.5723,19.6142,19.4885,19.5052,302800.0
2011-12-13 15:30:00,23.28,23.29,23.17,23.23,938800.0,19.5052,19.5136,19.4131,19.4633,938800.0
2011-12-14 09:30:00,23.18,23.24,23.0,23.18,364000.0,19.4215,19.4717,19.2706,19.4215,364000.0
2011-12-14 10:00:00,23.18,23.18,23.0,23.06,133600.0,19.4215,19.4215,19.2706,19.3209,133600.0
2011-12-14 10:30:00,23.06,23.15,23.04,23.04,315200.0,19.3209,19.3963,19.3042,19.3042,315200.0
2011-12-14 11:00:00,23.03,23.13,23.03,23.1,307600.0,19.2958,19.3796,19.2958,19.3544,307600.0
2011-12-14 11:30:00,23.1,23.1,23.02,23.08,174800.0,19.3544,19.3544,19.2874,19.3377,174800.0
2011-12-14 12:00:00,23.07,23.21,23.07,23.21,192800.0,19.3293,19.4466,19.3293,19.4466,192800.0
2011-12-14 12:30:00,23.21,23.26,23.19,23.22,180400.0,19.4466,19.4885,19.4298,19.455,180400.0
2011-12-14 13:00:00,23.21,23.28,23.19,23.28,150800.0,19.4466,19.5052,19.4298,19.5052,150800.0
2011-12-14 13:30:00,23.27,23.31,23.22,23.22,143200.0,19.4969,19.5304,19.455,19.455,143200.0
2011-12-14 14:00:00,23.22,23.25,23.17,23.24,178000.0,19.455,19.4801,19.4131,19.4717,178000.0
2011-12-14 14:30:00,23.24,23.25,23.16,23.18,217600.0,19.4717,19.4801,19.4047,19.4215,217600.0
2011-12-14 15:00:00,23.19,23.26,23.16,23.25,234400.0,19.4298,19.4885,19.4047,19.4801,234400.0
2011-12-14 15:30:00,23.25,23.27,23.19,23.21,424800.0,19.4801,19.4969,19.4298,19.4466,424800.0
2011-12-15 09:30:00,23.39,23.46,23.16,23.35,283600.0,19.5974,19.656,19.4047,19.5639,283600.0
2011-12-15 10:00:00,23.38,23.41,23.25,23.27,136400.0,19.589,19.6142,19.4801,19.4969,136400.0
2011-12-15 10:30:00,23.26,23.31,23.19,23.21,156400.0,19.4885,19.5304,19.4298,19.4466,156400.0
2011-12-15 11:00:00,23.22,23.24,23.18,23.23,194800.0,19.455,19.4717,19.4215,19.4633,194800.0
2011-12-15 11:30:00,23.23,23.27,23.19,23.25,247600.0,19.4633,19.4969,19.4298,19.4801,247600.0
2011-12-15 12:00:00,23.25,23.38,23.25,23.36,194000.0,19.4801,19.589,19.4801,19.5723,194000.0
2011-12-15 12:30:00,23.35,23.35,23.29,23.29,69600.0,19.5639,19.5639,19.5136,19.5136,69600.0
2011-12-15 13:00:00,23.29,23.31,23.27,23.28,88400.0,19.5136,19.5304,19.4969,19.5052,88400.0
2011-12-15 13:30:00,23.28,23.33,23.2,23.31,204400.0,19.5052,19.5471,19.4382,19.5304,204400.0
2011-12-15 14:00:00,23.32,23.34,23.29,23.3,152000.0,19.5387,19.5555,19.5136,19.522,152000.0
2011-12-15 14:30:00,23.3,23.31,23.22,23.24,290400.0,19.522,19.5304,19.455,19.4717,290400.0
2011-12-15 15:00:00,23.24,23.31,23.23,23.28,228800.0,19.4717,19.5304,19.4633,19.5052,228800.0
2011-12-15 15:30:00,23.28,23.3,23.17,23.21,589600.0,19.5052,19.522,19.4131,19.4466,589600.0
2011-12-16 09:30:00,23.38,23.58,23.15,23.53,1093200.0,19.589,19.7566,19.3963,19.7147,1093200.0
2011-12-16 10:00:00,23.53,23.63,23.52,23.61,242200.0,19.7147,19.7985,19.7063,19.7817,242200.0
2011-12-16 10:30:00,23.62,23.75,23.6,23.68,307200.0,19.7901,19.899,19.7733,19.8404,307200.0
2011-12-16 11:00:00,23.69,23.75,23.68,23.68,160600.0,19.8488,19.899,19.8404,19.8404,160600.0
2011-12-16 11:30:00,23.68,23.71,23.5,23.5,192000.0,19.8404,19.8655,19.6896,19.6896,192000.0
2011-12-16 12:00:00,23.51,23.59,23.48,23.56,169000.0,19.6979,19.765,19.6728,19.7398,169000.0
2011-12-16 12:30:00,23.56,23.57,23.47,23.52,327000.0,19.7398,19.7482,19.6644,19.7063,327000.0
2011-12-16 13:00:00,23.53,23.62,23.52,23.61,111400.0,19.7147,19.7901,19.7063,19.7817,111400.0
2011-12-16 13:30:00,23.61,23.62,23.57,23.57,168000.0,19.7817,19.7901,19.7482,19.7482,168000.0
2011-12-16 14:00:00,23.57,23.59,23.53,23.57,226400.0,19.7482,19.765,19.7147,19.7482,226400.0
2011-12-16 14:30:00,23.57,23.61,23.54,23.55,210200.0,19.7482,19.7817,19.7231,19.7315,210200.0
2011-12-16 15:00:00,23.55,23.56,23.46,23.48,395800.0,19.7315,19.7398,19.656,19.6728,395800.0
2011-12-16 15:30:00,23.48,23.57,23.46,23.5,1160600.0,19.6728,19.7482,19.656,19.6896,1160600.0
2011-12-19 09:30:00,23.67,23.95,23.62,23.66,460400.0,19.832,20.0666,19.7901,19.8236,460400.0
2011-12-19 10:00:00,23.67,23.74,23.63,23.74,305200.0,19.832,19.8906,19.7985,19.8906,305200.0
2011-12-19 10:30:00,23.74,23.75,23.59,23.59,170800.0,19.8906,19.899,19.765,19.765,170800.0
2011-12-19 11:00:00,23.59,23.6,23.48,23.5,153400.0,19.765,19.7733,19.6728,19.6896,153400.0
2011-12-19 11:30:00,23.5,23.5,23.36,23.36,223400.0,19.6896,19.6896,19.5723,19.5723,223400.0
2011-12-19 12:00:00,23.36,23.4,23.3,23.36,220800.0,19.5723,19.6058,19.522,19.5723,220800.0
2011-12-19 12:30:00,23.36,23.36,23.33,23.33,103800.0,19.5723,19.5723,19.5471,19.5471,103800.0
2011-12-19 13:00:00,23.34,23.36,23.26,23.26,124400.0,19.5555,19.5723,19.4885,19.4885,124400.0
2011-12-19 13:30:00,23.27,23.3,23.23,23.29,174600.0,19.4969,19.522,19.4633,19.5136,174600.0
2011-12-19 14:00:00,23.3,23.3,23.18,23.18,140400.0,19.522,19.522,19.4215,19.4215,140400.0
2011-12-19 14:30:00,23.18,23.27,23.15,23.25,205200.0,19.4215,19.4969,19.3963,19.4801,205200.0
2011-12-19 15:00:00,23.25,23.25,23.11,23.11,257200.0,19.4801,19.4801,19.3628,19.3628,257200.0
2011-12-19 15:30:00,23.11,23.16,23.07,23.11,480600.0,19.3628,19.4047,19.3293,19.3628,480600.0
2011-12-20 09:30:00,23.51,23.9,23.49,23.84,501800.0,19.6979,20.0247,19.6812,19.9744,501800.0
2011-12-20 10:00:00,23.82,23.87,23.7,23.8,390000.0,19.9577,19.9996,19.8571,19.9409,390000.0
2011-12-20 10:30:00,23.8,23.81,23.71,23.74,238000.0,19.9409,19.9493,19.8655,19.8906,238000.0
2011-12-20 11:00:00,23.73,23.8,23.69,23.79,211400.0,19.8823,19.9409,19.8488,19.9325,211400.0
2011-12-20 11:30:00,23.79,23.87,23.75,23.83,153200.0,19.9325,19.9996,19.899,19.9661,153200.0
2011-12-20 12:00:00,23.84,23.84,23.75,23.78,252400.0,19.9744,19.9744,19.899,19.9242,252400.0
2011-12-20 12:30:00,23.79,23.86,23.78,23.86,100800.0,19.9325,19.9912,19.9242,19.9912,100800.0
2011-12-20 13:00:00,23.86,23.94,23.85,23.91,166400.0,19.9912,20.0582,19.9828,20.0331,166400.0
2011-12-20 13:30:00,23.92,23.98,23.9,23.91,175200.0,20.0415,20.0917,20.0247,20.0331,175200.0
2011-12-20 14:00:00,23.92,23.92,23.82,23.86,222600.0,20.0415,20.0415,19.9577,19.9912,222600.0
2011-12-20 14:30:00,23.86,23.93,23.85,23.89,257400.0,19.9912,20.0498,19.9828,20.0163,257400.0
2011-12-20 15:00:00,23.9,23.95,23.87,23.93,301400.0,20.0247,20.0666,19.9996,20.0498,301400.0
2011-12-20 15:30:00,23.93,23.95,23.88,23.93,717200.0,20.0498,20.0666,20.0079,20.0498,717200.0
2011-12-21 09:30:00,23.97,24.08,23.78,23.82,303800.0,20.0834,20.1755,19.9242,19.9577,303800.0
2011-12-21 10:00:00,23.82,23.88,23.74,23.84,121400.0,19.9577,20.0079,19.8906,19.9744,121400.0
2011-12-21 10:30:00,23.84,23.89,23.8,23.82,116800.0,19.9744,20.0163,19.9409,19.9577,116800.0
2011-12-21 11:00:00,23.81,23.82,23.73,23.75,91400.0,19.9493,19.9577,19.8823,19.899,91400.0
2011-12-21 11:30:00,23.75,23.85,23.75,23.85,93400.0,19.899,19.9828,19.899,19.9828,93400.0
2011-12-21 12:00:00,23.85,23.85,23.7,23.7,88400.0,19.9828,19.9828,19.8571,19.8571,88400.0
2011-12-21 12:30:00,23.7,23.73,23.67,23.68,166400.0,19.8571,19.8823,19.832,19.8404,166400.0
2011-12-21 13:00:00,23.7,23.73,23.67,23.7,305400.0,19.8571,19.8823,19.832,19.8571,305400.0
2011-12-21 13:30:00,23.7,23.72,23.65,23.7,140600.0,19.8571,19.8739,19.8152,19.8571,140600.0
2011-12-21 14:00:00,23.7,23.77,23.69,23.74,189800.0,19.8571,19.9158,19.8488,19.8906,189800.0
2011-12-21 14:30:00,23.74,23.79,23.7,23.75,214000.0,19.8906,19.9325,19.8571,19.899,214000.0
2011-12-21 15:00:00,23.75,23.94,23.74,23.89,265800.0,19.899,20.0582,19.8906,20.0163,265800.0
2011-12-21 15:30:00,23.89,23.97,23.87,23.91,501200.0,20.0163,20.0834,19.9996,20.0331,501200.0
2011-12-22 09:30:00,23.92,24.04,23.9,24.0,182800.0,20.0415,20.142,20.0247,20.1085,182800.0
2011-12-22 10:00:00,24.0,24.0,23.75,23.93,114200.0,20.1085,20.1085,19.899,20.0498,114200.0
2011-12-22 10:30:00,23.93,23.93,23.86,23.86,144400.0,20.0498,20.0498,19.9912,19.9912,144400.0
2011-12-22 11:00:00,23.86,23.91,23.79,23.81,137400.0,19.9912,20.0331,19.9325,19.9493,137400.0
2011-12-22 11:30:00,23.81,23.86,23.75,23.86,224200.0,19.9493,19.9912,19.899,19.9912,224200.0
2011-12-22 12:00:00,23.85,23.92,23.85,23.89,148800.0,19.9828,20.0415,19.9828,20.0163,148800.0
2011-12-22 12:30:00,23.89,23.94,23.86,23.9,148000.0,20.0163,20.0582,19.9912,20.0247,148000.0
2011-12-22 13:00:00,23.9,23.92,23.89,23.89,77000.0,20.0247,20.0415,20.0163,20.0163,77000.0
2011-12-22 13:30:00,23.89,23.89,23.77,23.78,108200.0,20.0163,20.0163,19.9158,19.9242,108200.0
2011-12-22 14:00:00,23.77,23.85,23.76,23.84,156800.0,19.9158,19.9828,19.9074,19.9744,156800.0
2011-12-22 14:30:00,23.84,23.9,23.84,23.88,115000.0,19.9744,20.0247,19.9744,20.0079,115000.0
2011-12-22 15:00:00,23.88,23.88,23.83,23.86,162000.0,20.0079,20.0079,19.9661,19.9912,162000.0
2011-12-22 15:30:00,23.86,23.91,23.83,23.84,373000.0,19.9912,20.0331,19.9661,19.9744,373000.0
2011-12-23 09:30:00,23.88,23.94,23.78,23.93,157200.0,20.0079,20.0582,19.9242,20.0498,157200.0
2011-12-23 10:00:00,23.93,23.93,23.84,23.88,62800.0,20.0498,20.0498,19.9744,20.0079,62800.0
2011-12-23 10:30:00,23.88,23.95,23.88,23.95,115800.0,20.0079,20.0666,20.0079,20.0666,115800.0
2011-12-23 11:00:00,23.95,23.95,23.92,23.94,114600.0,20.0666,20.0666,20.0415,20.0582,114600.0
2011-12-23 11:30:00,23.94,24.0,23.94,23.99,84800.0,20.0582,20.1085,20.0582,20.1001,84800.0
2011-12-23 12:00:00,23.99,24.0,23.98,23.99,71400.0,20.1001,20.1085,20.0917,20.1001,71400.0
2011-12-23 12:30:00,24.0,24.0,23.98,23.99,91400.0,20.1085,20.1085,20.0917,20.1001,91400.0
2011-12-23 13:00:00,24.0,24.0,23.99,24.0,114600.0,20.1085,20.1085,20.1001,20.1085,114600.0
2011-12-23 13:30:00,24.0,24.01,23.99,24.01,78200.0,20.1085,20.1169,20.1001,20.1169,78200.0
2011-12-23 14:00:00,24.0,24.07,24.0,24.06,89200.0,20.1085,20.1671,20.1085,20.1588,89200.0
2011-12-23 14:30:00,24.06,24.08,24.03,24.07,107200.0,20.1588,20.1755,20.1336,20.1671,107200.0
2011-12-23 15:00:00,24.07,24.08,24.05,24.07,91000.0,20.1671,20.1755,20.1504,20.1671,91000.0
2011-12-23 15:30:00,24.07,24.13,24.06,24.12,257400.0,20.1671,20.2174,20.1588,20.209,257400.0
2011-12-27 09:30:00,24.13,24.33,24.05,24.29,190600.0,20.2174,20.385,20.1504,20.3515,190600.0
2011-12-27 10:00:00,24.3,24.34,24.27,24.3,127800.0,20.3598,20.3934,20.3347,20.3598,127800.0
2011-12-27 10:30:00,24.3,24.35,24.22,24.24,93600.0,20.3598,20.4017,20.2928,20.3096,93600.0
2011-12-27 11:00:00,24.24,24.41,24.24,24.36,142800.0,20.3096,20.452,20.3096,20.4101,142800.0
2011-12-27 11:30:00,24.36,24.38,24.33,24.38,95800.0,20.4101,20.4269,20.385,20.4269,95800.0
2011-12-27 12:00:00,24.38,24.45,24.37,24.45,100600.0,20.4269,20.4855,20.4185,20.4855,100600.0
2011-12-27 12:30:00,24.45,24.47,24.42,24.43,62600.0,20.4855,20.5023,20.4604,20.4688,62600.0
2011-12-27 13:00:00,24.43,24.47,24.43,24.45,166400.0,20.4688,20.5023,20.4688,20.4855,166400.0
2011-12-27 13:30:00,24.45,24.53,24.44,24.51,226000.0,20.4855,20.5526,20.4771,20.5358,226000.0
2011-12-27 14:00:00,24.51,24.52,24.46,24.48,77600.0,20.5358,20.5442,20.4939,20.5107,77600.0
2011-12-27 14:30:00,24.48,24.57,24.46,24.55,99000.0,20.5107,20.5861,20.4939,20.5693,99000.0
2011-12-27 15:00:00,24.56,24.56,24.5,24.55,139000.0,20.5777,20.5777,20.5274,20.5693,139000.0
2011-12-27 15:30:00,24.55,24.58,24.48,24.49,341600.0,20.5693,20.5944,20.5107,20.519,341600.0
2011-12-28 09:30:00,24.57,24.57,24.38,24.49,202200.0,20.5861,20.5861,20.4269,20.519,202200.0
2011-12-28 10:00:00,24.49,24.5,24.33,24.36,139600.0,20.519,20.5274,20.385,20.4101,139600.0
2011-12-28 10:30:00,24.37,24.39,24.33,24.34,88400.0,20.4185,20.4353,20.385,20.3934,88400.0
2011-12-28 11:00:00,24.34,24.38,24.24,24.24,152000.0,20.3934,20.4269,20.3096,20.3096,152000.0
2011-12-28 11:30:00,24.25,24.32,24.2,24.32,133800.0,20.318,20.3766,20.2761,20.3766,133800.0
2011-12-28 12:00:00,24.32,24.32,24.23,24.29,94400.0,20.3766,20.3766,20.3012,20.3515,94400.0
2011-12-28 12:30:00,24.29,24.29,24.21,24.23,62400.0,20.3515,20.3515,20.2844,20.3012,62400.0
2011-12-28 13:00:00,24.24,24.31,24.23,24.23,120200.0,20.3096,20.3682,20.3012,20.3012,120200.0
2011-12-28 13:30:00,24.24,24.28,24.2,24.25,76400.0,20.3096,20.3431,20.2761,20.318,76400.0
2011-12-28 14:00:00,24.25,24.27,24.21,24.27,58400.0,20.318,20.3347,20.2844,20.3347,58400.0
2011-12-28 14:30:00,24.27,24.27,24.18,24.18,95400.0,20.3347,20.3347,20.2593,20.2593,95400.0
2011-12-28 15:00:00,24.19,24.21,24.1,24.15,220200.0,20.2677,20.2844,20.1923,20.2342,220200.0
2011-12-28 15:30:00,24.15,24.27,24.12,24.24,463400.0,20.2342,20.3347,20.209,20.3096,463400.0
2011-12-29 09:30:00,24.35,24.4,24.22,24.25,150000.0,20.4017,20.4436,20.2928,20.318,150000.0
2011-12-29 10:00:00,24.25,24.25,24.09,24.09,165200.0,20.318,20.318,20.1839,20.1839,165200.0
2011-12-29 10:30:00,24.09,24.13,24.07,24.08,123800.0,20.1839,20.2174,20.1671,20.1755,123800.0
2011-12-29 11:00:00,24.08,24.11,24.06,24.11,167600.0,20.1755,20.2007,20.1588,20.2007,167600.0
2011-12-29 11:30:00,24.11,24.25,24.11,24.18,182800.0,20.2007,20.318,20.2007,20.2593,182800.0
2011-12-29 12:00:00,24.19,24.24,24.16,24.24,66400.0,20.2677,20.3096,20.2425,20.3096,66400.0
2011-12-29 12:30:00,24.23,24.26,24.2,24.25,80400.0,20.3012,20.3263,20.2761,20.318,80400.0
2011-12-29 13:00:00,24.26,24.3,24.22,24.29,82000.0,20.3263,20.3598,20.2928,20.3515,82000.0
2011-12-29 13:30:00,24.29,24.43,24.29,24.4,174800.0,20.3515,20.4688,20.3515,20.4436,174800.0
2011-12-29 14:00:00,24.4,24.41,24.25,24.26,201600.0,20.4436,20.452,20.318,20.3263,201600.0
2011-12-29 14:30:00,24.26,24.28,24.24,24.25,152000.0,20.3263,20.3431,20.3096,20.318,152000.0
2011-12-29 15:00:00,24.25,24.26,24.2,24.26,218000.0,20.318,20.3263,20.2761,20.3263,218000.0
2011-12-29 15:30:00,24.26,24.29,24.24,24.28,302000.0,20.3263,20.3515,20.3096,20.3431,302000.0
2011-12-30 09:30:00,24.27,24.27,23.97,23.98,819000.0,20.3347,20.3347,20.0834,20.0917,819000.0
2011-12-30 10:00:00,23.98,23.99,23.86,23.9,447400.0,20.0917,20.1001,19.9912,20.0247,447400.0
2011-12-30 10:30:00,23.9,23.91,23.83,23.87,278800.0,20.0247,20.0331,19.9661,19.9996,278800.0
2011-12-30 11:00:00,23.88,23.89,23.84,23.87,135000.0,20.0079,20.0163,19.9744,19.9996,135000.0
2011-12-30 11:30:00,23.86,23.9,23.86,23.86,244000.0,19.9912,20.0247,19.9912,19.9912,244000.0
2011-12-30 12:00:00,23.86,23.86,23.79,23.83,263000.0,19.9912,19.9912,19.9325,19.9661,263000.0
2011-12-30 12:30:00,23.83,23.88,23.81,23.88,343000.0,19.9661,20.0079,19.9493,20.0079,343000.0
2011-12-30 13:00:00,23.88,23.88,23.85,23.85,118600.0,20.0079,20.0079,19.9828,19.9828,118600.0
2011-12-30 13:30:00,23.85,23.88,23.85,23.86,101000.0,19.9828,20.0079,19.9828,19.9912,101000.0
2011-12-30 14:00:00,23.86,23.86,23.79,23.8,140200.0,19.9912,19.9912,19.9325,19.9409,140200.0
2011-12-30 14:30:00,23.81,23.81,23.75,23.76,219200.0,19.9493,19.9493,19.899,19.9074,219200.0
2011-12-30 15:00:00,23.76,23.92,23.76,23.9,442600.0,19.9074,20.0415,19.9074,20.0247,442600.0
2011-12-30 15:30:00,23.9,23.9,23.76,23.77,548200.0,20.0247,20.0247,19.9074,19.9158,548200.0
2012-01-03 09:30:00,24.24,24.27,24.0,24.1,979000.0,20.3096,20.3347,20.1085,20.1923,979000.0
2012-01-03 10:00:00,24.1,24.14,24.07,24.1,197400.0,20.1923,20.2258,20.1671,20.1923,197400.0
2012-01-03 10:30:00,24.1,24.11,24.08,24.09,262400.0,20.1923,20.2007,20.1755,20.1839,262400.0
2012-01-03 11:00:00,24.1,24.11,24.07,24.08,186400.0,20.1923,20.2007,20.1671,20.1755,186400.0
2012-01-03 11:30:00,24.08,24.09,23.92,23.96,323400.0,20.1755,20.1839,20.0415,20.075,323400.0
2012-01-03 12:00:00,23.96,23.96,23.72,23.8,342800.0,20.075,20.075,19.8739,19.9409,342800.0
2012-01-03 12:30:00,23.81,23.81,23.68,23.73,180400.0,19.9493,19.9493,19.8404,19.8823,180400.0
2012-01-03 13:00:00,23.73,23.73,23.59,23.63,188600.0,19.8823,19.8823,19.765,19.7985,188600.0
2012-01-03 13:30:00,23.63,23.68,23.61,23.64,180600.0,19.7985,19.8404,19.7817,19.8069,180600.0
2012-01-03 14:00:00,23.65,23.66,23.57,23.6,308800.0,19.8152,19.8236,19.7482,19.7733,308800.0
2012-01-03 14:30:00,23.6,23.65,23.54,23.56,327000.0,19.7733,19.8152,19.7231,19.7398,327000.0
2012-01-03 15:00:00,23.56,23.59,23.53,23.56,264800.0,19.7398,19.765,19.7147,19.7398,264800.0
2012-01-03 15:30:00,23.56,23.69,23.53,23.65,837200.0,19.7398,19.8488,19.7147,19.8152,837200.0
2012-01-04 09:30:00,23.61,23.85,23.53,23.84,536200.0,19.7817,19.9828,19.7147,19.9744,536200.0
2012-01-04 10:00:00,23.84,23.92,23.75,23.89,363000.0,19.9744,20.0415,19.899,20.0163,363000.0
2012-01-04 10:30:00,23.89,24.08,23.87,24.07,623800.0,20.0163,20.1755,19.9996,20.1671,623800.0
2012-01-04 11:00:00,24.08,24.19,24.07,24.12,611400.0,20.1755,20.2677,20.1671,20.209,611400.0
2012-01-04 11:30:00,24.12,24.13,24.06,24.09,270400.0,20.209,20.2174,20.1588,20.1839,270400.0
2012-01-04 12:00:00,24.09,24.13,24.06,24.08,267000.0,20.1839,20.2174,20.1588,20.1755,267000.0
2012-01-04 12:30:00,24.08,24.11,24.07,24.1,162400.0,20.1755,20.2007,20.1671,20.1923,162400.0
2012-01-04 13:00:00,24.1,24.1,24.06,24.08,97400.0,20.1923,20.1923,20.1588,20.1755,97400.0
2012-01-04 13:30:00,24.08,24.08,23.9,23.92,372200.0,20.1755,20.1755,20.0247,20.0415,372200.0
2012-01-04 14:00:00,23.92,23.99,23.91,23.95,264000.0,20.0415,20.1001,20.0331,20.0666,264000.0
2012-01-04 14:30:00,23.96,24.0,23.96,23.97,205600.0,20.075,20.1085,20.075,20.0834,205600.0
2012-01-04 15:00:00,23.97,23.99,23.88,23.89,416000.0,20.0834,20.1001,20.0079,20.0163,416000.0
2012-01-04 15:30:00,23.89,23.91,23.81,23.81,817400.0,20.0163,20.0331,19.9493,19.9493,817400.0
2012-01-05 09:30:00,24.03,24.46,23.88,24.35,1323800.0,20.1336,20.4939,20.0079,20.4017,1323800.0
2012-01-05 10:00:00,24.35,24.5,24.32,24.48,532400.0,20.4017,20.5274,20.3766,20.5107,532400.0
2012-01-05 10:30:00,24.47,24.68,24.46,24.67,758200.0,20.5023,20.6782,20.4939,20.6699,758200.0
2012-01-05 11:00:00,24.66,24.85,24.63,24.84,588000.0,20.6615,20.8207,20.6363,20.8123,588000.0
2012-01-05 11:30:00,24.84,25.0,24.83,24.99,724000.0,20.8123,20.9463,20.8039,20.938,724000.0
2012-01-05 12:00:00,25.0,25.21,24.97,25.16,1420400.0,20.9463,21.1223,20.9212,21.0804,1420400.0
2012-01-05 12:30:00,25.16,25.19,24.8,24.92,795400.0,21.0804,21.1055,20.7788,20.8793,795400.0
2012-01-05 13:00:00,24.91,24.95,24.85,24.9,220200.0,20.8709,20.9045,20.8207,20.8626,220200.0
2012-01-05 13:30:00,24.9,25.04,24.9,25.0,360400.0,20.8626,20.9799,20.8626,20.9463,360400.0
2012-01-05 14:00:00,25.0,25.06,24.96,24.97,353400.0,20.9463,20.9966,20.9128,20.9212,353400.0
2012-01-05 14:30:00,24.97,25.27,24.97,25.25,554600.0,20.9212,21.1726,20.9212,21.1558,554600.0
2012-01-05 15:00:00,25.25,25.27,25.18,25.21,650600.0,21.1558,21.1726,21.0972,21.1223,650600.0
2012-01-05 15:30:00,25.22,25.3,25.2,25.21,1104400.0,21.1307,21.1977,21.1139,21.1223,1104400.0
2012-01-06 09:30:00,25.22,25.35,25.06,25.21,610200.0,21.1307,21.2396,20.9966,21.1223,610200.0
2012-01-06 10:00:00,25.21,25.44,25.2,25.38,488600.0,21.1223,21.315,21.1139,21.2647,488600.0
2012-01-06 10:30:00,25.38,25.45,25.35,25.45,372000.0,21.2647,21.3234,21.2396,21.3234,372000.0
2012-01-06 11:00:00,25.45,25.46,25.4,25.45,275400.0,21.3234,21.3318,21.2815,21.3234,275400.0
2012-01-06 11:30:00,25.45,25.46,25.39,25.45,239200.0,21.3234,21.3318,21.2731,21.3234,239200.0
2012-01-06 12:00:00,25.45,25.46,25.37,25.4,272000.0,21.3234,21.3318,21.2563,21.2815,272000.0
2012-01-06 12:30:00,25.4,25.44,25.29,25.3,167200.0,21.2815,21.315,21.1893,21.1977,167200.0
2012-01-06 13:00:00,25.29,25.35,25.28,25.34,172000.0,21.1893,21.2396,21.1809,21.2312,172000.0
2012-01-06 13:30:00,25.33,25.39,25.3,25.36,184800.0,21.2228,21.2731,21.1977,21.248,184800.0
2012-01-06 14:00:00,25.36,25.37,25.31,25.33,412200.0,21.248,21.2563,21.2061,21.2228,412200.0
2012-01-06 14:30:00,25.33,25.36,25.33,25.35,180400.0,21.2228,21.248,21.2228,21.2396,180400.0
2012-01-06 15:00:00,25.34,25.41,25.34,25.4,319200.0,21.2312,21.2899,21.2312,21.2815,319200.0
2012-01-06 15:30:00,25.4,25.41,25.35,25.38,547000.0,21.2815,21.2899,21.2396,21.2647,547000.0
2012-01-09 09:30:00,25.42,25.42,25.18,25.22,452600.0,21.2982,21.2982,21.0972,21.1307,452600.0
2012-01-09 10:00:00,25.23,25.36,25.18,25.29,359800.0,21.1391,21.248,21.0972,21.1893,359800.0
2012-01-09 10:30:00,25.29,25.29,25.17,25.19,266600.0,21.1893,21.1893,21.0888,21.1055,266600.0
2012-01-09 11:00:00,25.19,25.25,25.13,25.16,228000.0,21.1055,21.1558,21.0553,21.0804,228000.0
2012-01-09 11:30:00,25.16,25.25,25.14,25.24,169200.0,21.0804,21.1558,21.0636,21.1474,169200.0
2012-01-09 12:00:00,25.25,25.25,25.12,25.15,336000.0,21.1558,21.1558,21.0469,21.072,336000.0
2012-01-09 12:30:00,25.15,25.18,25.09,25.1,240800.0,21.072,21.0972,21.0218,21.0301,240800.0
2012-01-09 13:00:00,25.1,25.21,25.1,25.17,120200.0,21.0301,21.1223,21.0301,21.0888,120200.0
2012-01-09 13:30:00,25.17,25.21,25.15,25.2,181000.0,21.0888,21.1223,21.072,21.1139,181000.0
2012-01-09 14:00:00,25.2,25.25,25.18,25.18,261800.0,21.1139,21.1558,21.0972,21.0972,261800.0
2012-01-09 14:30:00,25.18,25.23,25.14,25.18,667800.0,21.0972,21.1391,21.0636,21.0972,667800.0
2012-01-09 15:00:00,25.18,25.23,25.15,25.22,356400.0,21.0972,21.1391,21.072,21.1307,356400.0
2012-01-09 15:30:00,25.22,25.25,25.17,25.19,828600.0,21.1307,21.1558,21.0888,21.1055,828600.0
2012-01-10 09:30:00,25.39,25.4,25.13,25.22,787800.0,21.2731,21.2815,21.0553,21.1307,787800.0
2012-01-10 10:00:00,25.22,25.28,25.18,25.23,491800.0,21.1307,21.1809,21.0972,21.1391,491800.0
2012-01-10 10:30:00,25.23,25.26,25.17,25.17,189000.0,21.1391,21.1642,21.0888,21.0888,189000.0
2012-01-10 11:00:00,25.16,25.21,25.12,25.19,597200.0,21.0804,21.1223,21.0469,21.1055,597200.0
2012-01-10 11:30:00,25.19,25.21,25.1,25.17,538400.0,21.1055,21.1223,21.0301,21.0888,538400.0
2012-01-10 12:00:00,25.17,25.17,25.06,25.07,638800.0,21.0888,21.0888,20.9966,21.005,638800.0
2012-01-10 12:30:00,25.07,25.1,25.01,25.05,204200.0,21.005,21.0301,20.9547,20.9882,204200.0
2012-01-10 13:00:00,25.05,25.05,25.01,25.05,121600.0,20.9882,20.9882,20.9547,20.9882,121600.0
2012-01-10 13:30:00,25.04,25.15,25.04,25.15,181800.0,20.9799,21.072,20.9799,21.072,181800.0
2012-01-10 14:00:00,25.16,25.17,25.11,25.13,194200.0,21.0804,21.0888,21.0385,21.0553,194200.0
2012-01-10 14:30:00,25.14,25.18,25.11,25.13,238800.0,21.0636,21.0972,21.0385,21.0553,238800.0
2012-01-10 15:00:00,25.13,25.17,25.11,25.16,229600.0,21.0553,21.0888,21.0385,21.0804,229600.0
2012-01-10 15:30:00,25.15,25.2,25.13,25.16,602400.0,21.072,21.1139,21.0553,21.0804,602400.0
2012-01-11 09:30:00,25.18,25.37,25.11,25.2,534200.0,21.0972,21.2563,21.0385,21.1139,534200.0
2012-01-11 10:00:00,25.2,25.24,25.13,25.21,246000.0,21.1139,21.1474,21.0553,21.1223,246000.0
2012-01-11 10:30:00,25.22,25.36,25.22,25.36,287800.0,21.1307,21.248,21.1307,21.248,287800.0
2012-01-11 11:00:00,25.36,25.36,25.27,25.28,181600.0,21.248,21.248,21.1726,21.1809,181600.0
2012-01-11 11:30:00,25.27,25.34,25.25,25.29,156600.0,21.1726,21.2312,21.1558,21.1893,156600.0
2012-01-11 12:00:00,25.3,25.31,25.27,25.3,214800.0,21.1977,21.2061,21.1726,21.1977,214800.0
2012-01-11 12:30:00,25.3,25.31,25.24,25.26,187800.0,21.1977,21.2061,21.1474,21.1642,187800.0
2012-01-11 13:00:00,25.26,25.28,25.24,25.25,94000.0,21.1642,21.1809,21.1474,21.1558,94000.0
2012-01-11 13:30:00,25.25,25.33,25.24,25.29,281800.0,21.1558,21.2228,21.1474,21.1893,281800.0
2012-01-11 14:00:00,25.28,25.32,25.27,25.31,212800.0,21.1809,21.2145,21.1726,21.2061,212800.0
2012-01-11 14:30:00,25.31,25.33,25.29,25.31,179600.0,21.2061,21.2228,21.1893,21.2061,179600.0
2012-01-11 15:00:00,25.3,25.4,25.29,25.36,268200.0,21.1977,21.2815,21.1893,21.248,268200.0
2012-01-11 15:30:00,25.36,25.39,25.34,25.36,275000.0,21.248,21.2731,21.2312,21.248,275000.0
2012-01-12 09:30:00,25.41,25.55,25.36,25.52,331000.0,21.2899,21.4072,21.248,21.382,331000.0
2012-01-12 10:00:00,25.51,25.61,25.42,25.55,673600.0,21.3736,21.4574,21.2982,21.4072,673600.0
2012-01-12 10:30:00,25.55,25.56,25.44,25.48,323200.0,21.4072,21.4155,21.315,21.3485,323200.0
2012-01-12 11:00:00,25.5,25.55,25.48,25.55,144400.0,21.3653,21.4072,21.3485,21.4072,144400.0
2012-01-12 11:30:00,25.54,25.55,25.5,25.52,158000.0,21.3988,21.4072,21.3653,21.382,158000.0
2012-01-12 12:00:00,25.52,25.52,25.47,25.5,124200.0,21.382,21.382,21.3401,21.3653,124200.0
2012-01-12 12:30:00,25.5,25.55,25.48,25.53,158600.0,21.3653,21.4072,21.3485,21.3904,158600.0
2012-01-12 13:00:00,25.53,25.61,25.51,25.55,126600.0,21.3904,21.4574,21.3736,21.4072,126600.0
2012-01-12 13:30:00,25.55,25.56,25.47,25.5,282000.0,21.4072,21.4155,21.3401,21.3653,282000.0
2012-01-12 14:00:00,25.5,25.51,25.45,25.49,130000.0,21.3653,21.3736,21.3234,21.3569,130000.0
2012-01-12 14:30:00,25.48,25.52,25.48,25.5,73400.0,21.3485,21.382,21.3485,21.3653,73400.0
2012-01-12 15:00:00,25.5,25.54,25.48,25.53,168600.0,21.3653,21.3988,21.3485,21.3904,168600.0
2012-01-12 15:30:00,25.53,25.63,25.51,25.57,612000.0,21.3904,21.4742,21.3736,21.4239,612000.0
2012-01-13 09:30:00,25.49,25.56,25.43,25.53,474400.0,21.3569,21.4155,21.3066,21.3904,474400.0
2012-01-13 10:00:00,25.53,25.59,25.48,25.59,196600.0,21.3904,21.4407,21.3485,21.4407,196600.0
2012-01-13 10:30:00,25.59,25.7,25.58,25.68,440200.0,21.4407,21.5328,21.4323,21.5161,440200.0
2012-01-13 11:00:00,25.68,25.75,25.65,25.66,370400.0,21.5161,21.5747,21.4909,21.4993,370400.0
2012-01-13 11:30:00,25.66,25.75,25.66,25.7,161800.0,21.4993,21.5747,21.4993,21.5328,161800.0
2012-01-13 12:00:00,25.7,25.7,25.59,25.59,87600.0,21.5328,21.5328,21.4407,21.4407,87600.0
2012-01-13 12:30:00,25.59,25.59,25.53,25.55,57400.0,21.4407,21.4407,21.3904,21.4072,57400.0
2012-01-13 13:00:00,25.55,25.57,25.49,25.52,111600.0,21.4072,21.4239,21.3569,21.382,111600.0
2012-01-13 13:30:00,25.53,25.57,25.51,25.54,89800.0,21.3904,21.4239,21.3736,21.3988,89800.0
2012-01-13 14:00:00,25.54,25.6,25.54,25.59,103400.0,21.3988,21.4491,21.3988,21.4407,103400.0
2012-01-13 14:30:00,25.59,25.59,25.56,25.56,75200.0,21.4407,21.4407,21.4155,21.4155,75200.0
2012-01-13 15:00:00,25.56,25.62,25.54,25.61,196000.0,21.4155,21.4658,21.3988,21.4574,196000.0
2012-01-13 15:30:00,25.62,25.63,25.55,25.58,290200.0,21.4658,21.4742,21.4072,21.4323,290200.0
2012-01-17 09:30:00,25.81,25.88,25.7,25.84,273000.0,21.625,21.6837,21.5328,21.6501,273000.0
2012-01-17 10:00:00,25.83,25.83,25.68,25.8,174800.0,21.6418,21.6418,21.5161,21.6166,174800.0
2012-01-17 10:30:00,25.79,25.81,25.7,25.76,221600.0,21.6082,21.625,21.5328,21.5831,221600.0
2012-01-17 11:00:00,25.77,25.93,25.77,25.91,191000.0,21.5915,21.7255,21.5915,21.7088,191000.0
2012-01-17 11:30:00,25.9,25.91,25.86,25.88,153400.0,21.7004,21.7088,21.6669,21.6837,153400.0
2012-01-17 12:00:00,25.88,25.98,25.84,25.91,386800.0,21.6837,21.7674,21.6501,21.7088,386800.0
2012-01-17 12:30:00,25.91,25.93,25.85,25.91,306800.0,21.7088,21.7255,21.6585,21.7088,306800.0
2012-01-17 13:00:00,25.91,26.03,25.91,26.0,121400.0,21.7088,21.8093,21.7088,21.7842,121400.0
2012-01-17 13:30:00,26.0,26.0,25.94,25.96,188600.0,21.7842,21.7842,21.7339,21.7507,188600.0
2012-01-17 14:00:00,25.95,25.97,25.92,25.95,80000.0,21.7423,21.7591,21.7172,21.7423,80000.0
2012-01-17 14:30:00,25.95,25.96,25.84,25.85,133000.0,21.7423,21.7507,21.6501,21.6585,133000.0
2012-01-17 15:00:00,25.85,25.86,25.77,25.82,254600.0,21.6585,21.6669,21.5915,21.6334,254600.0
2012-01-17 15:30:00,25.82,25.84,25.79,25.83,685400.0,21.6334,21.6501,21.6082,21.6418,685400.0
2012-01-18 09:30:00,25.8,25.87,25.63,25.79,283400.0,21.6166,21.6753,21.4742,21.6082,283400.0
2012-01-18 10:00:00,25.79,25.91,25.75,25.86,174000.0,21.6082,21.7088,21.5747,21.6669,174000.0
2012-01-18 10:30:00,25.86,25.93,25.85,25.85,208400.0,21.6669,21.7255,21.6585,21.6585,208400.0
2012-01-18 11:00:00,25.86,25.88,25.77,25.78,233800.0,21.6669,21.6837,21.5915,21.5999,233800.0
2012-01-18 11:30:00,25.78,25.79,25.71,25.75,283200.0,21.5999,21.6082,21.5412,21.5747,283200.0
2012-01-18 12:00:00,25.75,25.86,25.75,25.83,123000.0,21.5747,21.6669,21.5747,21.6418,123000.0
2012-01-18 12:30:00,25.84,25.86,25.78,25.8,126000.0,21.6501,21.6669,21.5999,21.6166,126000.0
2012-01-18 13:00:00,25.81,25.86,25.81,25.86,115800.0,21.625,21.6669,21.625,21.6669,115800.0
2012-01-18 13:30:00,25.86,25.93,25.81,25.82,301600.0,21.6669,21.7255,21.625,21.6334,301600.0
2012-01-18 14:00:00,25.81,25.82,25.75,25.78,304000.0,21.625,21.6334,21.5747,21.5999,304000.0
2012-01-18 14:30:00,25.79,25.8,25.66,25.67,337000.0,21.6082,21.6166,21.4993,21.5077,337000.0
2012-01-18 15:00:00,25.68,25.85,25.67,25.82,372000.0,21.5161,21.6585,21.5077,21.6334,372000.0
2012-01-18 15:30:00,25.82,25.83,25.72,25.75,614200.0,21.6334,21.6418,21.5496,21.5747,614200.0
2012-01-19 09:30:00,25.81,25.85,25.2,25.4,832000.0,21.625,21.6585,21.1139,21.2815,832000.0
2012-01-19 10:00:00,25.4,25.53,25.35,25.5,622200.0,21.2815,21.3904,21.2396,21.3653,622200.0
2012-01-19 10:30:00,25.5,25.52,25.42,25.51,551000.0,21.3653,21.382,21.2982,21.3736,551000.0
2012-01-19 11:00:00,25.51,25.73,25.48,25.73,415200.0,21.3736,21.558,21.3485,21.558,415200.0
2012-01-19 11:30:00,25.73,25.73,25.5,25.58,311400.0,21.558,21.558,21.3653,21.4323,311400.0
2012-01-19 12:00:00,25.58,25.73,25.57,25.7,190200.0,21.4323,21.558,21.4239,21.5328,190200.0
2012-01-19 12:30:00,25.71,25.77,25.68,25.74,248400.0,21.5412,21.5915,21.5161,21.5664,248400.0
2012-01-19 13:00:00,25.74,25.86,25.72,25.83,232800.0,21.5664,21.6669,21.5496,21.6418,232800.0
2012-01-19 13:30:00,25.83,25.87,25.61,25.61,487800.0,21.6418,21.6753,21.4574,21.4574,487800.0
2012-01-19 14:00:00,25.62,25.71,25.62,25.7,261400.0,21.4658,21.5412,21.4658,21.5328,261400.0
2012-01-19 14:30:00,25.7,25.73,25.67,25.72,461000.0,21.5328,21.558,21.5077,21.5496,461000.0
2012-01-19 15:00:00,25.72,25.72,25.66,25.68,356400.0,21.5496,21.5496,21.4993,21.5161,356400.0
2012-01-19 15:30:00,25.67,25.69,25.56,25.59,1265400.0,21.5077,21.5245,21.4155,21.4407,1265400.0
2012-01-20 09:30:00,25.51,25.77,25.49,25.63,846000.0,21.3736,21.5915,21.3569,21.4742,846000.0
2012-01-20 10:00:00,25.63,25.79,25.57,25.78,577200.0,21.4742,21.6082,21.4239,21.5999,577200.0
2012-01-20 10:30:00,25.78,25.82,25.71,25.71,266400.0,21.5999,21.6334,21.5412,21.5412,266400.0
2012-01-20 11:00:00,25.71,25.72,25.58,25.58,337000.0,21.5412,21.5496,21.4323,21.4323,337000.0
2012-01-20 11:30:00,25.58,25.59,25.5,25.55,154400.0,21.4323,21.4407,21.3653,21.4072,154400.0
2012-01-20 12:00:00,25.55,25.58,25.51,25.52,93400.0,21.4072,21.4323,21.3736,21.382,93400.0
2012-01-20 12:30:00,25.52,25.61,25.52,25.6,269600.0,21.382,21.4574,21.382,21.4491,269600.0
2012-01-20 13:00:00,25.6,25.7,25.6,25.7,200200.0,21.4491,21.5328,21.4491,21.5328,200200.0
2012-01-20 13:30:00,25.69,25.69,25.63,25.65,176800.0,21.5245,21.5245,21.4742,21.4909,176800.0
2012-01-20 14:00:00,25.64,25.7,25.61,25.64,272400.0,21.4826,21.5328,21.4574,21.4826,272400.0
2012-01-20 14:30:00,25.63,25.65,25.59,25.63,152600.0,21.4742,21.4909,21.4407,21.4742,152600.0
2012-01-20 15:00:00,25.63,25.72,25.61,25.69,326600.0,21.4742,21.5496,21.4574,21.5245,326600.0
2012-01-20 15:30:00,25.7,25.77,25.68,25.75,708600.0,21.5328,21.5915,21.5161,21.5747,708600.0
2012-01-23 09:30:00,25.82,25.88,25.74,25.81,338800.0,21.6334,21.6837,21.5664,21.625,338800.0
2012-01-23 10:00:00,25.81,25.84,25.77,25.77,205400.0,21.625,21.6501,21.5915,21.5915,205400.0
2012-01-23 10:30:00,25.77,25.82,25.76,25.8,222400.0,21.5915,21.6334,21.5831,21.6166,222400.0
2012-01-23 11:00:00,25.81,25.81,25.73,25.74,340600.0,21.625,21.625,21.558,21.5664,340600.0
2012-01-23 11:30:00,25.74,25.75,25.58,25.63,342800.0,21.5664,21.5747,21.4323,21.4742,342800.0
2012-01-23 12:00:00,25.62,25.65,25.58,25.6,166400.0,21.4658,21.4909,21.4323,21.4491,166400.0
2012-01-23 12:30:00,25.6,25.68,25.59,25.66,148400.0,21.4491,21.5161,21.4407,21.4993,148400.0
2012-01-23 13:00:00,25.66,25.78,25.66,25.78,108600.0,21.4993,21.5999,21.4993,21.5999,108600.0
2012-01-23 13:30:00,25.78,25.85,25.77,25.81,131200.0,21.5999,21.6585,21.5915,21.625,131200.0
2012-01-23 14:00:00,25.8,25.81,25.75,25.77,114000.0,21.6166,21.625,21.5747,21.5915,114000.0
2012-01-23 14:30:00,25.77,25.8,25.74,25.79,142600.0,21.5915,21.6166,21.5664,21.6082,142600.0
2012-01-23 15:00:00,25.79,25.85,25.78,25.85,192400.0,21.6082,21.6585,21.5999,21.6585,192400.0
2012-01-23 15:30:00,25.85,25.89,25.81,25.85,335000.0,21.6585,21.692,21.625,21.6585,335000.0
2012-01-24 09:30:00,25.79,26.0,25.78,25.91,419800.0,21.6082,21.7842,21.5999,21.7088,419800.0
2012-01-24 10:00:00,25.9,26.02,25.85,25.86,390000.0,21.7004,21.801,21.6585,21.6669,390000.0
2012-01-24 10:30:00,25.86,25.99,25.83,25.84,302200.0,21.6669,21.7758,21.6418,21.6501,302200.0
2012-01-24 11:00:00,25.84,25.96,25.79,25.96,212400.0,21.6501,21.7507,21.6082,21.7507,212400.0
2012-01-24 11:30:00,25.96,26.0,25.91,25.98,349800.0,21.7507,21.7842,21.7088,21.7674,349800.0
2012-01-24 12:00:00,25.99,26.0,25.96,25.97,218000.0,21.7758,21.7842,21.7507,21.7591,218000.0
2012-01-24 12:30:00,25.97,26.0,25.95,25.96,69400.0,21.7591,21.7842,21.7423,21.7507,69400.0
2012-01-24 13:00:00,25.96,25.96,25.92,25.93,148400.0,21.7507,21.7507,21.7172,21.7255,148400.0
2012-01-24 13:30:00,25.93,26.0,25.91,25.95,276000.0,21.7255,21.7842,21.7088,21.7423,276000.0
2012-01-24 14:00:00,25.95,25.96,25.9,25.96,245400.0,21.7423,21.7507,21.7004,21.7507,245400.0
2012-01-24 14:30:00,25.95,26.0,25.9,25.95,238400.0,21.7423,21.7842,21.7004,21.7423,238400.0
2012-01-24 15:00:00,25.96,26.03,25.94,26.01,258200.0,21.7507,21.8093,21.7339,21.7926,258200.0
2012-01-24 15:30:00,26.0,26.05,25.95,26.0,595400.0,21.7842,21.8261,21.7423,21.7842,595400.0
2012-01-25 09:30:00,25.92,26.0,25.86,25.96,443600.0,21.7172,21.7842,21.6669,21.7507,443600.0
2012-01-25 10:00:00,25.96,25.99,25.91,25.95,236400.0,21.7507,21.7758,21.7088,21.7423,236400.0
2012-01-25 10:30:00,25.95,26.02,25.95,26.0,117200.0,21.7423,21.801,21.7423,21.7842,117200.0
2012-01-25 11:00:00,26.0,26.02,25.93,25.97,312000.0,21.7842,21.801,21.7255,21.7591,312000.0
2012-01-25 11:30:00,25.98,26.0,25.94,25.96,73600.0,21.7674,21.7842,21.7339,21.7507,73600.0
2012-01-25 12:00:00,25.96,25.99,25.91,25.98,181600.0,21.7507,21.7758,21.7088,21.7674,181600.0
2012-01-25 12:30:00,26.0,26.02,25.93,25.96,124400.0,21.7842,21.801,21.7255,21.7507,124400.0
2012-01-25 13:00:00,25.95,26.1,25.95,26.07,166400.0,21.7423,21.868,21.7423,21.8428,166400.0
2012-01-25 13:30:00,26.08,26.18,26.07,26.18,137600.0,21.8512,21.935,21.8428,21.935,137600.0
2012-01-25 14:00:00,26.18,26.19,26.09,26.14,499600.0,21.935,21.9434,21.8596,21.9015,499600.0
2012-01-25 14:30:00,26.14,26.16,26.07,26.1,260200.0,21.9015,21.9183,21.8428,21.868,260200.0
2012-01-25 15:00:00,26.1,26.2,26.06,26.18,266000.0,21.868,21.9518,21.8345,21.935,266000.0
2012-01-25 15:30:00,26.18,26.24,26.17,26.19,560000.0,21.935,21.9853,21.9266,21.9434,560000.0
2012-01-26 09:30:00,26.29,26.36,26.11,26.22,598000.0,22.0272,22.0858,21.8764,21.9685,598000.0
2012-01-26 10:00:00,26.23,26.25,26.09,26.1,396800.0,21.9769,21.9937,21.8596,21.868,396800.0
2012-01-26 10:30:00,26.1,26.2,26.04,26.11,181400.0,21.868,21.9518,21.8177,21.8764,181400.0
2012-01-26 11:00:00,26.1,26.15,26.01,26.04,292800.0,21.868,21.9099,21.7926,21.8177,292800.0
2012-01-26 11:30:00,26.04,26.06,26.0,26.04,220400.0,21.8177,21.8345,21.7842,21.8177,220400.0
2012-01-26 12:00:00,26.04,26.08,26.01,26.05,233800.0,21.8177,21.8512,21.7926,21.8261,233800.0
2012-01-26 12:30:00,26.05,26.1,26.02,26.02,270600.0,21.8261,21.868,21.801,21.801,270600.0
2012-01-26 13:00:00,26.03,26.05,25.98,26.0,252200.0,21.8093,21.8261,21.7674,21.7842,252200.0
2012-01-26 13:30:00,26.0,26.02,25.88,25.89,299600.0,21.7842,21.801,21.6837,21.692,299600.0
2012-01-26 14:00:00,25.9,25.94,25.85,25.86,415000.0,21.7004,21.7339,21.6585,21.6669,415000.0
2012-01-26 14:30:00,25.85,25.89,25.85,25.87,417000.0,21.6585,21.692,21.6585,21.6753,417000.0
2012-01-26 15:00:00,25.87,25.88,25.76,25.78,455200.0,21.6753,21.6837,21.5831,21.5999,455200.0
2012-01-26 15:30:00,25.77,25.84,25.77,25.82,742600.0,21.5915,21.6501,21.5915,21.6334,742600.0
2012-01-27 09:30:00,25.81,25.89,25.68,25.72,462000.0,21.625,21.692,21.5161,21.5496,462000.0
2012-01-27 10:00:00,25.72,25.9,25.7,25.86,381000.0,21.5496,21.7004,21.5328,21.6669,381000.0
2012-01-27 10:30:00,25.86,25.89,25.66,25.68,314400.0,21.6669,21.692,21.4993,21.5161,314400.0
2012-01-27 11:00:00,25.68,25.7,25.55,25.58,384400.0,21.5161,21.5328,21.4072,21.4323,384400.0
2012-01-27 11:30:00,25.57,25.6,25.46,25.47,364000.0,21.4239,21.4491,21.3318,21.3401,364000.0
2012-01-27 12:00:00,25.47,25.53,25.42,25.51,295000.0,21.3401,21.3904,21.2982,21.3736,295000.0
2012-01-27 12:30:00,25.52,25.56,25.48,25.5,177200.0,21.382,21.4155,21.3485,21.3653,177200.0
2012-01-27 13:00:00,25.49,25.61,25.48,25.57,133600.0,21.3569,21.4574,21.3485,21.4239,133600.0
2012-01-27 13:30:00,25.55,25.6,25.54,25.58,176600.0,21.4072,21.4491,21.3988,21.4323,176600.0
2012-01-27 14:00:00,25.58,25.59,25.53,25.56,228400.0,21.4323,21.4407,21.3904,21.4155,228400.0
2012-01-27 14:30:00,25.56,25.6,25.55,25.59,194200.0,21.4155,21.4491,21.4072,21.4407,194200.0
2012-01-27 15:00:00,25.59,25.63,25.57,25.61,383000.0,21.4407,21.4742,21.4239,21.4574,383000.0
2012-01-27 15:30:00,25.61,25.65,25.54,25.55,761600.0,21.4574,21.4909,21.3988,21.4072,761600.0
2012-01-30 09:30:00,25.42,25.5,25.18,25.21,512200.0,21.2982,21.3653,21.0972,21.1223,512200.0
2012-01-30 10:00:00,25.2,25.25,25.13,25.17,688600.0,21.1139,21.1558,21.0553,21.0888,688600.0
2012-01-30 10:30:00,25.17,25.3,25.17,25.2,549600.0,21.0888,21.1977,21.0888,21.1139,549600.0
2012-01-30 11:00:00,25.21,25.36,25.21,25.32,320200.0,21.1223,21.248,21.1223,21.2145,320200.0
2012-01-30 11:30:00,25.32,25.33,25.21,25.28,234800.0,21.2145,21.2228,21.1223,21.1809,234800.0
2012-01-30 12:00:00,25.29,25.3,25.24,25.27,182000.0,21.1893,21.1977,21.1474,21.1726,182000.0
2012-01-30 12:30:00,25.28,25.33,25.27,25.32,202600.0,21.1809,21.2228,21.1726,21.2145,202600.0
2012-01-30 13:00:00,25.31,25.33,25.3,25.31,185000.0,21.2061,21.2228,21.1977,21.2061,185000.0
2012-01-30 13:30:00,25.3,25.38,25.28,25.36,235400.0,21.1977,21.2647,21.1809,21.248,235400.0
2012-01-30 14:00:00,25.36,25.41,25.32,25.35,212600.0,21.248,21.2899,21.2145,21.2396,212600.0
2012-01-30 14:30:00,25.34,25.36,25.25,25.25,220000.0,21.2312,21.248,21.1558,21.1558,220000.0
2012-01-30 15:00:00,25.25,25.34,25.25,25.34,224400.0,21.1558,21.2312,21.1558,21.2312,224400.0
2012-01-30 15:30:00,25.34,25.36,25.3,25.35,454200.0,21.2312,21.248,21.1977,21.2396,454200.0
2012-01-31 09:30:00,25.45,25.5,25.28,25.49,450000.0,21.3234,21.3653,21.1809,21.3569,450000.0
2012-01-31 10:00:00,25.47,25.47,25.27,25.3,347800.0,21.3401,21.3401,21.1726,21.1977,347800.0
2012-01-31 10:30:00,25.29,25.3,25.11,25.14,410800.0,21.1893,21.1977,21.0385,21.0636,410800.0
2012-01-31 11:00:00,25.14,25.17,25.04,25.14,324200.0,21.0636,21.0888,20.9799,21.0636,324200.0
2012-01-31 11:30:00,25.15,25.23,25.11,25.2,229800.0,21.072,21.1391,21.0385,21.1139,229800.0
2012-01-31 12:00:00,25.19,25.24,25.18,25.21,161200.0,21.1055,21.1474,21.0972,21.1223,161200.0
2012-01-31 12:30:00,25.21,25.28,25.21,25.24,154400.0,21.1223,21.1809,21.1223,21.1474,154400.0
2012-01-31 13:00:00,25.24,25.36,25.24,25.35,126000.0,21.1474,21.248,21.1474,21.2396,126000.0
2012-01-31 13:30:00,25.35,25.39,25.34,25.35,86600.0,21.2396,21.2731,21.2312,21.2396,86600.0
2012-01-31 14:00:00,25.35,25.43,25.33,25.43,219400.0,21.2396,21.3066,21.2228,21.3066,219400.0
2012-01-31 14:30:00,25.43,25.47,25.43,25.47,122600.0,21.3066,21.3401,21.3066,21.3401,122600.0
2012-01-31 15:00:00,25.47,25.47,25.36,25.39,261800.0,21.3401,21.3401,21.248,21.2731,261800.0
2012-01-31 15:30:00,25.39,25.42,25.34,25.41,750800.0,21.2731,21.2982,21.2312,21.2899,750800.0
2012-02-01 09:30:00,25.5,25.8,25.5,25.66,501800.0,21.3653,21.6166,21.3653,21.4993,501800.0
2012-02-01 10:00:00,25.68,25.7,25.61,25.66,185600.0,21.5161,21.5328,21.4574,21.4993,185600.0
2012-02-01 10:30:00,25.66,25.68,25.57,25.61,270600.0,21.4993,21.5161,21.4239,21.4574,270600.0
2012-02-01 11:00:00,25.61,25.61,25.49,25.52,200600.0,21.4574,21.4574,21.3569,21.382,200600.0
2012-02-01 11:30:00,25.52,25.61,25.52,25.59,291000.0,21.382,21.4574,21.382,21.4407,291000.0
2012-02-01 12:00:00,25.59,25.75,25.59,25.71,195000.0,21.4407,21.5747,21.4407,21.5412,195000.0
2012-02-01 12:30:00,25.72,25.75,25.71,25.75,140000.0,21.5496,21.5747,21.5412,21.5747,140000.0
2012-02-01 13:00:00,25.75,25.8,25.75,25.79,154200.0,21.5747,21.6166,21.5747,21.6082,154200.0
2012-02-01 13:30:00,25.79,25.82,25.75,25.75,224600.0,21.6082,21.6334,21.5747,21.5747,224600.0
2012-02-01 14:00:00,25.76,25.78,25.75,25.75,367000.0,21.5831,21.5999,21.5747,21.5747,367000.0
2012-02-01 14:30:00,25.75,25.75,25.71,25.75,251800.0,21.5747,21.5747,21.5412,21.5747,251800.0
2012-02-01 15:00:00,25.75,25.77,25.65,25.65,357600.0,21.5747,21.5915,21.4909,21.4909,357600.0
2012-02-01 15:30:00,25.65,25.66,25.59,25.62,824200.0,21.4909,21.4993,21.4407,21.4658,824200.0
2012-02-02 09:30:00,26.02,26.27,25.94,26.02,627400.0,21.801,22.0104,21.7339,21.801,627400.0
2012-02-02 10:00:00,26.02,26.04,25.85,25.94,916200.0,21.801,21.8177,21.6585,21.7339,916200.0
2012-02-02 10:30:00,25.93,25.95,25.81,25.81,366800.0,21.7255,21.7423,21.625,21.625,366800.0
2012-02-02 11:00:00,25.82,25.82,25.61,25.63,379400.0,21.6334,21.6334,21.4574,21.4742,379400.0
2012-02-02 11:30:00,25.61,25.67,25.6,25.65,271200.0,21.4574,21.5077,21.4491,21.4909,271200.0
2012-02-02 12:00:00,25.65,25.67,25.57,25.59,195400.0,21.4909,21.5077,21.4239,21.4407,195400.0
2012-02-02 12:30:00,25.59,25.64,25.57,25.61,212800.0,21.4407,21.4826,21.4239,21.4574,212800.0
2012-02-02 13:00:00,25.61,25.64,25.55,25.6,293800.0,21.4574,21.4826,21.4072,21.4491,293800.0
2012-02-02 13:30:00,25.6,25.66,25.58,25.58,397200.0,21.4491,21.4993,21.4323,21.4323,397200.0
2012-02-02 14:00:00,25.58,25.65,25.56,25.65,345000.0,21.4323,21.4909,21.4155,21.4909,345000.0
2012-02-02 14:30:00,25.65,25.67,25.59,25.6,320200.0,21.4909,21.5077,21.4407,21.4491,320200.0
2012-02-02 15:00:00,25.6,25.63,25.58,25.61,350600.0,21.4491,21.4742,21.4323,21.4574,350600.0
2012-02-02 15:30:00,25.61,25.67,25.58,25.6,684800.0,21.4574,21.5077,21.4323,21.4491,684800.0
2012-02-03 09:30:00,26.0,26.02,25.7,25.75,520600.0,21.7842,21.801,21.5328,21.5747,520600.0
2012-02-03 10:00:00,25.75,25.88,25.75,25.86,453400.0,21.5747,21.6837,21.5747,21.6669,453400.0
2012-02-03 10:30:00,25.86,25.98,25.85,25.95,377200.0,21.6669,21.7674,21.6585,21.7423,377200.0
2012-02-03 11:00:00,25.95,25.99,25.93,25.98,186200.0,21.7423,21.7758,21.7255,21.7674,186200.0
2012-02-03 11:30:00,25.97,26.0,25.95,25.96,199800.0,21.7591,21.7842,21.7423,21.7507,199800.0
2012-02-03 12:00:00,25.96,25.98,25.92,25.98,252000.0,21.7507,21.7674,21.7172,21.7674,252000.0
2012-02-03 12:30:00,25.97,26.06,25.97,26.04,251600.0,21.7591,21.8345,21.7591,21.8177,251600.0
2012-02-03 13:00:00,26.04,26.09,26.03,26.06,241600.0,21.8177,21.8596,21.8093,21.8345,241600.0
2012-02-03 13:30:00,26.06,26.12,26.05,26.11,287800.0,21.8345,21.8847,21.8261,21.8764,287800.0
2012-02-03 14:00:00,26.11,26.16,26.1,26.1,290600.0,21.8764,21.9183,21.868,21.868,290600.0
2012-02-03 14:30:00,26.1,26.1,25.93,25.93,397000.0,21.868,21.868,21.7255,21.7255,397000.0
2012-02-03 15:00:00,25.94,25.94,25.83,25.9,565400.0,21.7339,21.7339,21.6418,21.7004,565400.0
2012-02-03 15:30:00,25.9,25.91,25.8,25.88,760200.0,21.7004,21.7088,21.6166,21.6837,760200.0
2012-02-06 09:30:00,25.82,25.83,25.5,25.52,616000.0,21.6334,21.6418,21.3653,21.382,616000.0
2012-02-06 10:00:00,25.52,25.54,25.47,25.48,493400.0,21.382,21.3988,21.3401,21.3485,493400.0
2012-02-06 10:30:00,25.48,25.56,25.46,25.55,402000.0,21.3485,21.4155,21.3318,21.4072,402000.0
2012-02-06 11:00:00,25.56,25.61,25.53,25.54,279400.0,21.4155,21.4574,21.3904,21.3988,279400.0
2012-02-06 11:30:00,25.54,25.59,25.52,25.52,294600.0,21.3988,21.4407,21.382,21.382,294600.0
2012-02-06 12:00:00,25.53,25.54,25.5,25.5,235000.0,21.3904,21.3988,21.3653,21.3653,235000.0
2012-02-06 12:30:00,25.5,25.58,25.49,25.53,143600.0,21.3653,21.4323,21.3569,21.3904,143600.0
2012-02-06 13:00:00,25.53,25.63,25.52,25.63,151600.0,21.3904,21.4742,21.382,21.4742,151600.0
2012-02-06 13:30:00,25.63,25.64,25.6,25.62,135000.0,21.4742,21.4826,21.4491,21.4658,135000.0
2012-02-06 14:00:00,25.62,25.63,25.59,25.6,132400.0,21.4658,21.4742,21.4407,21.4491,132400.0
2012-02-06 14:30:00,25.6,25.63,25.58,25.62,179000.0,21.4491,21.4742,21.4323,21.4658,179000.0
2012-02-06 15:00:00,25.62,25.66,25.61,25.64,352000.0,21.4658,21.4993,21.4574,21.4826,352000.0
2012-02-06 15:30:00,25.64,25.67,25.59,25.66,636200.0,21.4826,21.5077,21.4407,21.4993,636200.0
2012-02-07 09:30:00,25.62,25.75,25.62,25.72,356800.0,21.4658,21.5747,21.4658,21.5496,356800.0
2012-02-07 10:00:00,25.72,25.77,25.66,25.72,197400.0,21.5496,21.5915,21.4993,21.5496,197400.0
2012-02-07 10:30:00,25.72,25.76,25.7,25.75,160200.0,21.5496,21.5831,21.5328,21.5747,160200.0
2012-02-07 11:00:00,25.75,25.78,25.75,25.78,125200.0,21.5747,21.5999,21.5747,21.5999,125200.0
2012-02-07 11:30:00,25.78,25.85,25.77,25.85,176400.0,21.5999,21.6585,21.5915,21.6585,176400.0
2012-02-07 12:00:00,25.85,25.89,25.81,25.88,172400.0,21.6585,21.692,21.625,21.6837,172400.0
2012-02-07 12:30:00,25.88,25.92,25.87,25.91,116000.0,21.6837,21.7172,21.6753,21.7088,116000.0
2012-02-07 13:00:00,25.91,25.98,25.91,25.98,210800.0,21.7088,21.7674,21.7088,21.7674,210800.0
2012-02-07 13:30:00,25.98,26.02,25.97,26.02,226400.0,21.7674,21.801,21.7591,21.801,226400.0
2012-02-07 14:00:00,26.02,26.04,26.0,26.0,129800.0,21.801,21.8177,21.7842,21.7842,129800.0
2012-02-07 14:30:00,26.0,26.01,25.95,25.96,253000.0,21.7842,21.7926,21.7423,21.7507,253000.0
2012-02-07 15:00:00,25.96,25.98,25.95,25.97,304800.0,21.7507,21.7674,21.7423,21.7591,304800.0
2012-02-07 15:30:00,25.97,25.99,25.93,25.98,599400.0,21.7591,21.7758,21.7255,21.7674,599400.0
2012-02-08 09:30:00,26.02,26.11,25.93,26.06,292800.0,21.801,21.8764,21.7255,21.8345,292800.0
2012-02-08 10:00:00,26.05,26.06,25.93,25.93,316400.0,21.8261,21.8345,21.7255,21.7255,316400.0
2012-02-08 10:30:00,25.93,25.93,25.68,25.71,353400.0,21.7255,21.7255,21.5161,21.5412,353400.0
2012-02-08 11:00:00,25.71,25.73,25.66,25.71,192200.0,21.5412,21.558,21.4993,21.5412,192200.0
2012-02-08 11:30:00,25.71,25.75,25.68,25.75,155000.0,21.5412,21.5747,21.5161,21.5747,155000.0
2012-02-08 12:00:00,25.75,25.77,25.73,25.75,78800.0,21.5747,21.5915,21.558,21.5747,78800.0
2012-02-08 12:30:00,25.75,25.77,25.7,25.73,117600.0,21.5747,21.5915,21.5328,21.558,117600.0
2012-02-08 13:00:00,25.73,25.75,25.71,25.73,114000.0,21.558,21.5747,21.5412,21.558,114000.0
2012-02-08 13:30:00,25.73,25.77,25.73,25.74,112200.0,21.558,21.5915,21.558,21.5664,112200.0
2012-02-08 14:00:00,25.74,25.8,25.74,25.75,135000.0,21.5664,21.6166,21.5664,21.5747,135000.0
2012-02-08 14:30:00,25.76,25.82,25.75,25.78,202600.0,21.5831,21.6334,21.5747,21.5999,202600.0
2012-02-08 15:00:00,25.79,25.82,25.77,25.8,272000.0,21.6082,21.6334,21.5915,21.6166,272000.0
2012-02-08 15:30:00,25.8,25.82,25.75,25.82,418200.0,21.6166,21.6334,21.5747,21.6334,418200.0
2012-02-09 09:30:00,25.81,25.96,25.81,25.86,153000.0,21.625,21.7507,21.625,21.6669,153000.0
2012-02-09 10:00:00,25.85,25.88,25.76,25.79,228400.0,21.6585,21.6837,21.5831,21.6082,228400.0
2012-02-09 10:30:00,25.79,25.85,25.78,25.82,158400.0,21.6082,21.6585,21.5999,21.6334,158400.0
2012-02-09 11:00:00,25.82,25.88,25.74,25.86,190800.0,21.6334,21.6837,21.5664,21.6669,190800.0
2012-02-09 11:30:00,25.86,25.88,25.78,25.83,241600.0,21.6669,21.6837,21.5999,21.6418,241600.0
2012-02-09 12:00:00,25.84,25.88,25.83,25.84,90400.0,21.6501,21.6837,21.6418,21.6501,90400.0
2012-02-09 12:30:00,25.84,25.86,25.8,25.81,84200.0,21.6501,21.6669,21.6166,21.625,84200.0
2012-02-09 13:00:00,25.81,25.82,25.78,25.79,124800.0,21.625,21.6334,21.5999,21.6082,124800.0
2012-02-09 13:30:00,25.79,25.86,25.77,25.86,234000.0,21.6082,21.6669,21.5915,21.6669,234000.0
2012-02-09 14:00:00,25.86,25.88,25.82,25.85,103000.0,21.6669,21.6837,21.6334,21.6585,103000.0
2012-02-09 14:30:00,25.85,25.85,25.8,25.82,87200.0,21.6585,21.6585,21.6166,21.6334,87200.0
2012-02-09 15:00:00,25.82,25.86,25.8,25.86,109600.0,21.6334,21.6669,21.6166,21.6669,109600.0
2012-02-09 15:30:00,25.86,25.96,25.86,25.92,626400.0,21.6669,21.7507,21.6669,21.7172,626400.0
2012-02-10 09:30:00,25.7,25.75,25.6,25.6,243400.0,21.5328,21.5747,21.4491,21.4491,243400.0
2012-02-10 10:00:00,25.6,25.75,25.59,25.75,177800.0,21.4491,21.5747,21.4407,21.5747,177800.0
2012-02-10 10:30:00,25.75,25.8,25.73,25.79,98200.0,21.5747,21.6166,21.558,21.6082,98200.0
2012-02-10 11:00:00,25.79,25.83,25.75,25.75,65600.0,21.6082,21.6418,21.5747,21.5747,65600.0
2012-02-10 11:30:00,25.75,25.82,25.75,25.81,88200.0,21.5747,21.6334,21.5747,21.625,88200.0
2012-02-10 12:00:00,25.81,25.85,25.8,25.85,69600.0,21.625,21.6585,21.6166,21.6585,69600.0
2012-02-10 12:30:00,25.84,25.92,25.84,25.91,121600.0,21.6501,21.7172,21.6501,21.7088,121600.0
2012-02-10 13:00:00,25.91,25.92,25.84,25.86,56800.0,21.7088,21.7172,21.6501,21.6669,56800.0
2012-02-10 13:30:00,25.86,25.87,25.81,25.85,122400.0,21.6669,21.6753,21.625,21.6585,122400.0
2012-02-10 14:00:00,25.85,25.89,25.84,25.86,85000.0,21.6585,21.692,21.6501,21.6669,85000.0
2012-02-10 14:30:00,25.86,25.88,25.84,25.86,104200.0,21.6669,21.6837,21.6501,21.6669,104200.0
2012-02-10 15:00:00,25.86,25.92,25.81,25.92,222200.0,21.6669,21.7172,21.625,21.7172,222200.0
2012-02-10 15:30:00,25.92,25.99,25.89,25.99,397600.0,21.7172,21.7758,21.692,21.7758,397600.0
2012-02-13 09:30:00,26.08,26.12,25.86,25.89,272800.0,21.8512,21.8847,21.6669,21.692,272800.0
2012-02-13 10:00:00,25.89,25.94,25.88,25.91,343800.0,21.692,21.7339,21.6837,21.7088,343800.0
2012-02-13 10:30:00,25.92,25.92,25.8,25.82,150000.0,21.7172,21.7172,21.6166,21.6334,150000.0
2012-02-13 11:00:00,25.82,25.88,25.82,25.83,144200.0,21.6334,21.6837,21.6334,21.6418,144200.0
2012-02-13 11:30:00,25.83,25.91,25.7,25.78,615400.0,21.6418,21.7088,21.5328,21.5999,615400.0
2012-02-13 12:00:00,25.78,25.78,25.69,25.73,143400.0,21.5999,21.5999,21.5245,21.558,143400.0
2012-02-13 12:30:00,25.73,25.89,25.72,25.89,263000.0,21.558,21.692,21.5496,21.692,263000.0
2012-02-13 13:00:00,25.9,26.05,25.89,26.02,165600.0,21.7004,21.8261,21.692,21.801,165600.0
2012-02-13 13:30:00,26.03,26.05,26.0,26.0,128000.0,21.8093,21.8261,21.7842,21.7842,128000.0
2012-02-13 14:00:00,26.0,26.03,26.0,26.03,192600.0,21.7842,21.8093,21.7842,21.8093,192600.0
2012-02-13 14:30:00,26.03,26.05,26.02,26.02,118600.0,21.8093,21.8261,21.801,21.801,118600.0
2012-02-13 15:00:00,26.03,26.03,26.0,26.0,154200.0,21.8093,21.8093,21.7842,21.7842,154200.0
2012-02-13 15:30:00,26.0,26.0,25.95,25.97,603400.0,21.7842,21.7842,21.7423,21.7591,603400.0
2012-02-14 09:30:00,25.84,25.95,25.83,25.87,184800.0,21.6501,21.7423,21.6418,21.6753,184800.0
2012-02-14 10:00:00,25.87,25.88,25.82,25.82,158800.0,21.6753,21.6837,21.6334,21.6334,158800.0
2012-02-14 10:30:00,25.82,25.82,25.74,25.79,127000.0,21.6334,21.6334,21.5664,21.6082,127000.0
2012-02-14 11:00:00,25.79,25.85,25.79,25.84,119200.0,21.6082,21.6585,21.6082,21.6501,119200.0
2012-02-14 11:30:00,25.84,25.89,25.84,25.88,366200.0,21.6501,21.692,21.6501,21.6837,366200.0
2012-02-14 12:00:00,25.88,25.92,25.88,25.9,90000.0,21.6837,21.7172,21.6837,21.7004,90000.0
2012-02-14 12:30:00,25.9,25.95,25.89,25.91,352600.0,21.7004,21.7423,21.692,21.7088,352600.0
2012-02-14 13:00:00,25.91,25.93,25.88,25.9,319800.0,21.7088,21.7255,21.6837,21.7004,319800.0
2012-02-14 13:30:00,25.9,25.96,25.9,25.95,151400.0,21.7004,21.7507,21.7004,21.7423,151400.0
2012-02-14 14:00:00,25.95,25.99,25.93,25.93,138600.0,21.7423,21.7758,21.7255,21.7255,138600.0
2012-02-14 14:30:00,25.93,25.94,25.88,25.9,175000.0,21.7255,21.7339,21.6837,21.7004,175000.0
2012-02-14 15:00:00,25.9,25.93,25.87,25.88,118600.0,21.7004,21.7255,21.6753,21.6837,118600.0
2012-02-14 15:30:00,25.88,25.99,25.86,25.95,554800.0,21.6837,21.7758,21.6669,21.7423,554800.0
2012-02-15 09:30:00,25.95,26.0,25.85,25.86,187400.0,21.8017,21.8437,21.7177,21.7261,187400.0
2012-02-15 10:00:00,25.86,25.91,25.79,25.84,127800.0,21.7261,21.7681,21.6673,21.7093,127800.0
2012-02-15 10:30:00,25.84,25.85,25.69,25.69,121600.0,21.7093,21.7177,21.5833,21.5833,121600.0
2012-02-15 11:00:00,25.7,25.84,25.69,25.84,434400.0,21.5917,21.7093,21.5833,21.7093,434400.0
2012-02-15 11:30:00,25.84,25.88,25.83,25.83,94800.0,21.7093,21.7429,21.7009,21.7009,94800.0
2012-02-15 12:00:00,25.84,25.85,25.79,25.79,68000.0,21.7093,21.7177,21.6673,21.6673,68000.0
2012-02-15 12:30:00,25.79,25.81,25.67,25.68,186800.0,21.6673,21.6841,21.5665,21.5749,186800.0
2012-02-15 13:00:00,25.68,25.72,25.6,25.65,209600.0,21.5749,21.6085,21.5077,21.5497,209600.0
2012-02-15 13:30:00,25.66,25.66,25.61,25.64,80000.0,21.5581,21.5581,21.5161,21.5413,80000.0
2012-02-15 14:00:00,25.65,25.65,25.52,25.58,175400.0,21.5497,21.5497,21.4405,21.4909,175400.0
2012-02-15 14:30:00,25.59,25.59,25.5,25.5,141400.0,21.4993,21.4993,21.4237,21.4237,141400.0
2012-02-15 15:00:00,25.5,25.6,25.49,25.58,309600.0,21.4237,21.5077,21.4153,21.4909,309600.0
2012-02-15 15:30:00,25.59,25.66,25.58,25.61,381400.0,21.4993,21.5581,21.4909,21.5161,381400.0
2012-02-16 09:30:00,25.73,26.0,25.68,25.9,337000.0,21.6169,21.8437,21.5749,21.7597,337000.0
2012-02-16 10:00:00,25.91,25.95,25.86,25.89,174600.0,21.7681,21.8017,21.7261,21.7513,174600.0
2012-02-16 10:30:00,25.9,25.9,25.78,25.79,111800.0,21.7597,21.7597,21.6589,21.6673,111800.0
2012-02-16 11:00:00,25.78,25.81,25.74,25.8,153400.0,21.6589,21.6841,21.6253,21.6757,153400.0
2012-02-16 11:30:00,25.8,25.85,25.75,25.79,147200.0,21.6757,21.7177,21.6337,21.6673,147200.0
2012-02-16 12:00:00,25.79,25.81,25.77,25.79,134400.0,21.6673,21.6841,21.6505,21.6673,134400.0
2012-02-16 12:30:00,25.78,25.8,25.75,25.75,104000.0,21.6589,21.6757,21.6337,21.6337,104000.0
2012-02-16 13:00:00,25.76,25.76,25.71,25.74,149400.0,21.6421,21.6421,21.6001,21.6253,149400.0
2012-02-16 13:30:00,25.74,25.8,25.74,25.79,92200.0,21.6253,21.6757,21.6253,21.6673,92200.0
2012-02-16 14:00:00,25.79,25.82,25.76,25.8,145000.0,21.6673,21.6925,21.6421,21.6757,145000.0
2012-02-16 14:30:00,25.81,25.81,25.75,25.75,319000.0,21.6841,21.6841,21.6337,21.6337,319000.0
2012-02-16 15:00:00,25.76,25.82,25.75,25.81,253600.0,21.6421,21.6925,21.6337,21.6841,253600.0
2012-02-16 15:30:00,25.81,25.83,25.78,25.79,343800.0,21.6841,21.7009,21.6589,21.6673,343800.0
2012-02-17 09:30:00,25.75,25.86,25.63,25.78,1080200.0,21.6337,21.7261,21.5329,21.6589,1080200.0
2012-02-17 10:00:00,25.78,25.91,25.7,25.91,503800.0,21.6589,21.7681,21.5917,21.7681,503800.0
2012-02-17 10:30:00,25.91,25.99,25.91,25.96,292800.0,21.7681,21.8353,21.7681,21.8101,292800.0
2012-02-17 11:00:00,25.97,25.99,25.92,25.92,204800.0,21.8185,21.8353,21.7765,21.7765,204800.0
2012-02-17 11:30:00,25.92,25.97,25.91,25.97,153800.0,21.7765,21.8185,21.7681,21.8185,153800.0
2012-02-17 12:00:00,25.97,25.97,25.93,25.96,180800.0,21.8185,21.8185,21.7849,21.8101,180800.0
2012-02-17 12:30:00,25.96,25.99,25.95,25.98,196600.0,21.8101,21.8353,21.8017,21.8269,196600.0
2012-02-17 13:00:00,25.98,25.98,25.96,25.98,100000.0,21.8269,21.8269,21.8101,21.8269,100000.0
2012-02-17 13:30:00,25.98,25.98,25.96,25.98,92200.0,21.8269,21.8269,21.8101,21.8269,92200.0
2012-02-17 14:00:00,25.98,26.0,25.97,25.99,207600.0,21.8269,21.8437,21.8185,21.8353,207600.0
2012-02-17 14:30:00,25.99,26.02,25.96,25.98,177600.0,21.8353,21.8605,21.8101,21.8269,177600.0
2012-02-17 15:00:00,25.98,25.99,25.96,25.98,255400.0,21.8269,21.8353,21.8101,21.8269,255400.0
2012-02-17 15:30:00,25.97,25.97,25.91,25.91,435000.0,21.8185,21.8185,21.7681,21.7681,435000.0
2012-02-21 09:30:00,25.96,26.1,25.88,26.04,388800.0,21.8101,21.9277,21.7429,21.8773,388800.0
2012-02-21 10:00:00,26.04,26.06,25.91,25.92,162800.0,21.8773,21.8941,21.7681,21.7765,162800.0
2012-02-21 10:30:00,25.92,25.98,25.92,25.93,230600.0,21.7765,21.8269,21.7765,21.7849,230600.0
2012-02-21 11:00:00,25.93,25.98,25.92,25.96,130000.0,21.7849,21.8269,21.7765,21.8101,130000.0
2012-02-21 11:30:00,25.96,25.98,25.93,25.98,110600.0,21.8101,21.8269,21.7849,21.8269,110600.0
2012-02-21 12:00:00,25.98,26.0,25.93,25.97,78200.0,21.8269,21.8437,21.7849,21.8185,78200.0
2012-02-21 12:30:00,25.97,25.99,25.93,25.98,78000.0,21.8185,21.8353,21.7849,21.8269,78000.0
2012-02-21 13:00:00,25.98,25.99,25.93,25.96,71200.0,21.8269,21.8353,21.7849,21.8101,71200.0
2012-02-21 13:30:00,25.96,25.97,25.88,25.9,166200.0,21.8101,21.8185,21.7429,21.7597,166200.0
2012-02-21 14:00:00,25.89,25.96,25.88,25.95,204000.0,21.7513,21.8101,21.7429,21.8017,204000.0
2012-02-21 14:30:00,25.95,25.97,25.93,25.96,321400.0,21.8017,21.8185,21.7849,21.8101,321400.0
2012-02-21 15:00:00,25.97,25.97,25.91,25.96,307600.0,21.8185,21.8185,21.7681,21.8101,307600.0
2012-02-21 15:30:00,25.95,26.07,25.92,26.04,576000.0,21.8017,21.9025,21.7765,21.8773,576000.0
2012-02-22 09:30:00,26.08,26.5,26.08,26.5,794400.0,21.9109,22.2638,21.9109,22.2638,794400.0
2012-02-22 10:00:00,26.5,26.81,26.43,26.65,701000.0,22.2638,22.5242,22.205,22.3898,701000.0
2012-02-22 10:30:00,26.65,26.68,26.54,26.56,469600.0,22.3898,22.415,22.2974,22.3142,469600.0
2012-02-22 11:00:00,26.57,26.72,26.57,26.7,459200.0,22.3226,22.4486,22.3226,22.4318,459200.0
2012-02-22 11:30:00,26.7,26.81,26.63,26.63,416200.0,22.4318,22.5242,22.373,22.373,416200.0
2012-02-22 12:00:00,26.63,26.63,26.5,26.55,284400.0,22.373,22.373,22.2638,22.3058,284400.0
2012-02-22 12:30:00,26.55,26.55,26.43,26.46,211000.0,22.3058,22.3058,22.205,22.2302,211000.0
2012-02-22 13:00:00,26.47,26.5,26.43,26.49,178600.0,22.2386,22.2638,22.205,22.2554,178600.0
2012-02-22 13:30:00,26.49,26.55,26.47,26.54,158600.0,22.2554,22.3058,22.2386,22.2974,158600.0
2012-02-22 14:00:00,26.54,26.61,26.5,26.5,191800.0,22.2974,22.3562,22.2638,22.2638,191800.0
2012-02-22 14:30:00,26.5,26.5,26.46,26.47,172000.0,22.2638,22.2638,22.2302,22.2386,172000.0
2012-02-22 15:00:00,26.47,26.53,26.44,26.47,232200.0,22.2386,22.289,22.2134,22.2386,232200.0
2012-02-22 15:30:00,26.47,26.53,26.42,26.48,510400.0,22.2386,22.289,22.1966,22.247,510400.0
2012-02-23 09:30:00,26.52,26.66,26.43,26.57,460800.0,22.2806,22.3982,22.205,22.3226,460800.0
2012-02-23 10:00:00,26.57,26.58,26.5,26.55,404800.0,22.3226,22.331,22.2638,22.3058,404800.0
2012-02-23 10:30:00,26.55,26.63,26.47,26.6,249400.0,22.3058,22.373,22.2386,22.3478,249400.0
2012-02-23 11:00:00,26.59,26.64,26.56,26.63,264200.0,22.3394,22.3814,22.3142,22.373,264200.0
2012-02-23 11:30:00,26.63,26.64,26.53,26.57,113200.0,22.373,22.3814,22.289,22.3226,113200.0
2012-02-23 12:00:00,26.56,26.58,26.53,26.53,79200.0,22.3142,22.331,22.289,22.289,79200.0
2012-02-23 12:30:00,26.54,26.55,26.5,26.53,101400.0,22.2974,22.3058,22.2638,22.289,101400.0
2012-02-23 13:00:00,26.53,26.54,26.5,26.52,105000.0,22.289,22.2974,22.2638,22.2806,105000.0
2012-02-23 13:30:00,26.52,26.52,26.38,26.39,261000.0,22.2806,22.2806,22.163,22.1714,261000.0
2012-02-23 14:00:00,26.39,26.44,26.35,26.43,145800.0,22.1714,22.2134,22.1378,22.205,145800.0
2012-02-23 14:30:00,26.43,26.43,26.39,26.4,160600.0,22.205,22.205,22.1714,22.1798,160600.0
2012-02-23 15:00:00,26.41,26.43,26.39,26.4,368800.0,22.1882,22.205,22.1714,22.1798,368800.0
2012-02-23 15:30:00,26.4,26.4,26.35,26.35,526200.0,22.1798,22.1798,22.1378,22.1378,526200.0
2012-02-24 09:30:00,26.34,26.49,26.26,26.35,189400.0,22.1294,22.2554,22.0622,22.1378,189400.0
2012-02-24 10:00:00,26.35,26.42,26.31,26.4,203800.0,22.1378,22.1966,22.1042,22.1798,203800.0
2012-02-24 10:30:00,26.41,26.42,26.29,26.3,198000.0,22.1882,22.1966,22.0874,22.0958,198000.0
2012-02-24 11:00:00,26.3,26.38,26.3,26.37,119400.0,22.0958,22.163,22.0958,22.1546,119400.0
2012-02-24 11:30:00,26.38,26.42,26.37,26.41,95400.0,22.163,22.1966,22.1546,22.1882,95400.0
2012-02-24 12:00:00,26.41,26.44,26.4,26.41,127200.0,22.1882,22.2134,22.1798,22.1882,127200.0
2012-02-24 12:30:00,26.41,26.44,26.4,26.43,202200.0,22.1882,22.2134,22.1798,22.205,202200.0
2012-02-24 13:00:00,26.43,26.44,26.42,26.43,93800.0,22.205,22.2134,22.1966,22.205,93800.0
2012-02-24 13:30:00,26.43,26.44,26.41,26.43,101600.0,22.205,22.2134,22.1882,22.205,101600.0
2012-02-24 14:00:00,26.43,26.43,26.4,26.41,96400.0,22.205,22.205,22.1798,22.1882,96400.0
2012-02-24 14:30:00,26.41,26.41,26.36,26.39,154000.0,22.1882,22.1882,22.1462,22.1714,154000.0
2012-02-24 15:00:00,26.38,26.41,26.38,26.41,127400.0,22.163,22.1882,22.163,22.1882,127400.0
2012-02-24 15:30:00,26.41,26.42,26.38,26.39,259200.0,22.1882,22.1966,22.163,22.1714,259200.0
2012-02-27 09:30:00,26.3,26.5,26.19,26.48,439800.0,22.0958,22.2638,22.0034,22.247,439800.0
2012-02-27 10:00:00,26.49,26.5,26.4,26.49,179800.0,22.2554,22.2638,22.1798,22.2554,179800.0
2012-02-27 10:30:00,26.5,26.5,26.44,26.48,140400.0,22.2638,22.2638,22.2134,22.247,140400.0
2012-02-27 11:00:00,26.49,26.61,26.49,26.6,145200.0,22.2554,22.3562,22.2554,22.3478,145200.0
2012-02-27 11:30:00,26.6,26.64,26.57,26.58,196000.0,22.3478,22.3814,22.3226,22.331,196000.0
2012-02-27 12:00:00,26.58,26.63,26.58,26.63,68200.0,22.331,22.373,22.331,22.373,68200.0
2012-02-27 12:30:00,26.63,26.65,26.6,26.6,93000.0,22.373,22.3898,22.3478,22.3478,93000.0
2012-02-27 13:00:00,26.61,26.63,26.57,26.58,105800.0,22.3562,22.373,22.3226,22.331,105800.0
2012-02-27 13:30:00,26.58,26.59,26.55,26.55,78800.0,22.331,22.3394,22.3058,22.3058,78800.0
2012-02-27 14:00:00,26.55,26.56,26.55,26.55,94400.0,22.3058,22.3142,22.3058,22.3058,94400.0
2012-02-27 14:30:00,26.55,26.58,26.55,26.58,188400.0,22.3058,22.331,22.3058,22.331,188400.0
2012-02-27 15:00:00,26.58,26.61,26.55,26.57,509000.0,22.331,22.3562,22.3058,22.3226,509000.0
2012-02-27 15:30:00,26.57,26.61,26.55,26.55,402600.0,22.3226,22.3562,22.3058,22.3058,402600.0
2012-02-28 09:30:00,26.51,26.62,26.42,26.59,451400.0,22.2722,22.3646,22.1966,22.3394,451400.0
2012-02-28 10:00:00,26.59,26.7,26.54,26.66,424200.0,22.3394,22.4318,22.2974,22.3982,424200.0
2012-02-28 10:30:00,26.67,26.75,26.66,26.72,339200.0,22.4066,22.4738,22.3982,22.4486,339200.0
2012-02-28 11:00:00,26.72,26.73,26.65,26.67,190200.0,22.4486,22.457,22.3898,22.4066,190200.0
2012-02-28 11:30:00,26.67,26.76,26.67,26.73,124000.0,22.4066,22.4822,22.4066,22.457,124000.0
2012-02-28 12:00:00,26.73,26.75,26.71,26.72,89000.0,22.457,22.4738,22.4402,22.4486,89000.0
2012-02-28 12:30:00,26.72,26.75,26.69,26.75,70200.0,22.4486,22.4738,22.4234,22.4738,70200.0
2012-02-28 13:00:00,26.75,26.76,26.68,26.7,77000.0,22.4738,22.4822,22.415,22.4318,77000.0
2012-02-28 13:30:00,26.69,26.69,26.58,26.59,283200.0,22.4234,22.4234,22.331,22.3394,283200.0
2012-02-28 14:00:00,26.59,26.59,26.54,26.54,146600.0,22.3394,22.3394,22.2974,22.2974,146600.0
2012-02-28 14:30:00,26.54,26.6,26.54,26.59,108200.0,22.2974,22.3478,22.2974,22.3394,108200.0
2012-02-28 15:00:00,26.59,26.77,26.59,26.76,275000.0,22.3394,22.4906,22.3394,22.4822,275000.0
2012-02-28 15:30:00,26.77,26.86,26.76,26.8,670000.0,22.4906,22.5663,22.4822,22.5158,670000.0
2012-02-29 09:30:00,26.72,26.75,26.63,26.7,220400.0,22.4486,22.4738,22.373,22.4318,220400.0
2012-02-29 10:00:00,26.7,26.75,26.65,26.71,509600.0,22.4318,22.4738,22.3898,22.4402,509600.0
2012-02-29 10:30:00,26.7,26.73,26.61,26.63,279200.0,22.4318,22.457,22.3562,22.373,279200.0
2012-02-29 11:00:00,26.63,26.63,26.56,26.59,155200.0,22.373,22.373,22.3142,22.3394,155200.0
2012-02-29 11:30:00,26.58,26.65,26.58,26.63,122000.0,22.331,22.3898,22.331,22.373,122000.0
2012-02-29 12:00:00,26.63,26.65,26.6,26.65,173000.0,22.373,22.3898,22.3478,22.3898,173000.0
2012-02-29 12:30:00,26.65,26.7,26.64,26.67,140800.0,22.3898,22.4318,22.3814,22.4066,140800.0
2012-02-29 13:00:00,26.66,26.73,26.66,26.68,145600.0,22.3982,22.457,22.3982,22.415,145600.0
2012-02-29 13:30:00,26.68,26.71,26.61,26.68,175400.0,22.415,22.4402,22.3562,22.415,175400.0
2012-02-29 14:00:00,26.68,26.73,26.67,26.68,128000.0,22.415,22.457,22.4066,22.415,128000.0
2012-02-29 14:30:00,26.68,26.68,26.64,26.64,307400.0,22.415,22.415,22.3814,22.3814,307400.0
2012-02-29 15:00:00,26.64,26.71,26.61,26.71,296000.0,22.3814,22.4402,22.3562,22.4402,296000.0
2012-02-29 15:30:00,26.71,26.72,26.65,26.68,519200.0,22.4402,22.4486,22.3898,22.415,519200.0
2012-03-01 09:30:00,27.03,27.14,26.9,27.0,611800.0,22.7091,22.8015,22.5999,22.6839,611800.0
2012-03-01 10:00:00,27.0,27.0,26.91,26.93,443400.0,22.6839,22.6839,22.6083,22.6251,443400.0
2012-03-01 10:30:00,26.93,27.0,26.92,26.99,322800.0,22.6251,22.6839,22.6167,22.6755,322800.0
2012-03-01 11:00:00,26.99,27.0,26.96,26.99,123200.0,22.6755,22.6839,22.6503,22.6755,123200.0
2012-03-01 11:30:00,26.99,27.02,26.98,27.01,99600.0,22.6755,22.7007,22.6671,22.6923,99600.0
2012-03-01 12:00:00,27.0,27.03,26.99,26.99,95200.0,22.6839,22.7091,22.6755,22.6755,95200.0
2012-03-01 12:30:00,26.99,27.03,26.99,27.02,69600.0,22.6755,22.7091,22.6755,22.7007,69600.0
2012-03-01 13:00:00,27.02,27.08,27.02,27.04,94000.0,22.7007,22.7511,22.7007,22.7175,94000.0
2012-03-01 13:30:00,27.04,27.06,26.99,26.99,105000.0,22.7175,22.7343,22.6755,22.6755,105000.0
2012-03-01 14:00:00,27.0,27.06,27.0,27.03,96800.0,22.6839,22.7343,22.6839,22.7091,96800.0
2012-03-01 14:30:00,27.03,27.08,27.0,27.07,174200.0,22.7091,22.7511,22.6839,22.7427,174200.0
2012-03-01 15:00:00,27.08,27.09,26.98,27.02,300200.0,22.7511,22.7595,22.6671,22.7007,300200.0
2012-03-01 15:30:00,27.01,27.13,27.01,27.12,438000.0,22.6923,22.7931,22.6923,22.7847,438000.0
2012-03-02 09:30:00,27.11,27.13,26.95,26.98,351600.0,22.7763,22.7931,22.6419,22.6671,351600.0
2012-03-02 10:00:00,26.98,27.07,26.96,26.98,321800.0,22.6671,22.7427,22.6503,22.6671,321800.0
2012-03-02 10:30:00,26.98,26.98,26.95,26.96,314200.0,22.6671,22.6671,22.6419,22.6503,314200.0
2012-03-02 11:00:00,26.96,26.96,26.84,26.91,271200.0,22.6503,22.6503,22.5494,22.6083,271200.0
2012-03-02 11:30:00,26.91,26.91,26.82,26.86,185400.0,22.6083,22.6083,22.5326,22.5663,185400.0
2012-03-02 12:00:00,26.86,26.92,26.85,26.91,218800.0,22.5663,22.6167,22.5579,22.6083,218800.0
2012-03-02 12:30:00,26.91,26.98,26.89,26.97,222800.0,22.6083,22.6671,22.5915,22.6587,222800.0
2012-03-02 13:00:00,26.96,26.98,26.95,26.97,259000.0,22.6503,22.6671,22.6419,22.6587,259000.0
2012-03-02 13:30:00,26.96,27.02,26.95,27.01,197000.0,22.6503,22.7007,22.6419,22.6923,197000.0
2012-03-02 14:00:00,27.02,27.02,26.97,27.01,147600.0,22.7007,22.7007,22.6587,22.6923,147600.0
2012-03-02 14:30:00,27.01,27.01,26.98,27.0,150200.0,22.6923,22.6923,22.6671,22.6839,150200.0
2012-03-02 15:00:00,27.0,27.03,26.91,26.92,408600.0,22.6839,22.7091,22.6083,22.6167,408600.0
2012-03-02 15:30:00,26.91,26.97,26.91,26.95,396200.0,22.6083,22.6587,22.6083,22.6419,396200.0
2012-03-05 09:30:00,26.84,27.09,26.75,27.08,365000.0,22.5494,22.7595,22.4738,22.7511,365000.0
2012-03-05 10:00:00,27.08,27.17,27.04,27.1,225600.0,22.7511,22.8267,22.7175,22.7679,225600.0
2012-03-05 10:30:00,27.1,27.18,27.08,27.17,278400.0,22.7679,22.8351,22.7511,22.8267,278400.0
2012-03-05 11:00:00,27.17,27.25,27.16,27.25,292800.0,22.8267,22.8939,22.8183,22.8939,292800.0
2012-03-05 11:30:00,27.25,27.27,27.19,27.27,193800.0,22.8939,22.9107,22.8435,22.9107,193800.0
2012-03-05 12:00:00,27.27,27.28,27.23,27.28,191400.0,22.9107,22.9191,22.8771,22.9191,191400.0
2012-03-05 12:30:00,27.27,27.29,27.26,27.28,190800.0,22.9107,22.9275,22.9023,22.9191,190800.0
2012-03-05 13:00:00,27.28,27.31,27.28,27.31,251200.0,22.9191,22.9443,22.9191,22.9443,251200.0
2012-03-05 13:30:00,27.31,27.33,27.28,27.33,243800.0,22.9443,22.9611,22.9191,22.9611,243800.0
2012-03-05 14:00:00,27.33,27.39,27.31,27.38,255000.0,22.9611,23.0115,22.9443,23.0031,255000.0
2012-03-05 14:30:00,27.38,27.47,27.38,27.47,392000.0,23.0031,23.0787,23.0031,23.0787,392000.0
2012-03-05 15:00:00,27.47,27.52,27.46,27.5,420200.0,23.0787,23.1207,23.0703,23.1039,420200.0
2012-03-05 15:30:00,27.51,27.53,27.45,27.47,702400.0,23.1123,23.1291,23.0619,23.0787,702400.0
2012-03-06 09:30:00,27.33,27.49,27.31,27.38,454000.0,22.9611,23.0955,22.9443,23.0031,454000.0
2012-03-06 10:00:00,27.38,27.42,27.33,27.38,322400.0,23.0031,23.0367,22.9611,23.0031,322400.0
2012-03-06 10:30:00,27.38,27.45,27.36,27.36,192800.0,23.0031,23.0619,22.9863,22.9863,192800.0
2012-03-06 11:00:00,27.35,27.39,27.31,27.39,269000.0,22.9779,23.0115,22.9443,23.0115,269000.0
2012-03-06 11:30:00,27.39,27.39,27.34,27.35,204600.0,23.0115,23.0115,22.9695,22.9779,204600.0
2012-03-06 12:00:00,27.35,27.41,27.33,27.4,246200.0,22.9779,23.0283,22.9611,23.0199,246200.0
2012-03-06 12:30:00,27.4,27.46,27.39,27.45,143000.0,23.0199,23.0703,23.0115,23.0619,143000.0
2012-03-06 13:00:00,27.45,27.46,27.4,27.43,184400.0,23.0619,23.0703,23.0199,23.0451,184400.0
2012-03-06 13:30:00,27.43,27.49,27.43,27.43,160000.0,23.0451,23.0955,23.0451,23.0451,160000.0
2012-03-06 14:00:00,27.44,27.44,27.36,27.36,189600.0,23.0535,23.0535,22.9863,22.9863,189600.0
2012-03-06 14:30:00,27.36,27.38,27.34,27.37,148600.0,22.9863,23.0031,22.9695,22.9947,148600.0
2012-03-06 15:00:00,27.37,27.38,27.33,27.36,267400.0,22.9947,23.0031,22.9611,22.9863,267400.0
2012-03-06 15:30:00,27.36,27.4,27.33,27.36,345600.0,22.9863,23.0199,22.9611,22.9863,345600.0
2012-03-07 09:30:00,27.4,27.4,27.19,27.19,208600.0,23.0199,23.0199,22.8435,22.8435,208600.0
2012-03-07 10:00:00,27.19,27.27,27.11,27.26,200600.0,22.8435,22.9107,22.7763,22.9023,200600.0
2012-03-07 10:30:00,27.26,27.27,27.17,27.2,189000.0,22.9023,22.9107,22.8267,22.8519,189000.0
2012-03-07 11:00:00,27.2,27.33,27.2,27.33,146400.0,22.8519,22.9611,22.8519,22.9611,146400.0
2012-03-07 11:30:00,27.33,27.36,27.31,27.35,132600.0,22.9611,22.9863,22.9443,22.9779,132600.0
2012-03-07 12:00:00,27.35,27.41,27.35,27.4,91400.0,22.9779,23.0283,22.9779,23.0199,91400.0
2012-03-07 12:30:00,27.4,27.47,27.39,27.46,90400.0,23.0199,23.0787,23.0115,23.0703,90400.0
2012-03-07 13:00:00,27.46,27.46,27.42,27.43,81400.0,23.0703,23.0703,23.0367,23.0451,81400.0
2012-03-07 13:30:00,27.43,27.56,27.43,27.47,477400.0,23.0451,23.1544,23.0451,23.0787,477400.0
2012-03-07 14:00:00,27.46,27.48,27.43,27.44,84800.0,23.0703,23.0871,23.0451,23.0535,84800.0
2012-03-07 14:30:00,27.45,27.47,27.4,27.46,96200.0,23.0619,23.0787,23.0199,23.0703,96200.0
2012-03-07 15:00:00,27.46,27.54,27.45,27.52,144400.0,23.0703,23.1375,23.0619,23.1207,144400.0
2012-03-07 15:30:00,27.52,27.53,27.46,27.47,267800.0,23.1207,23.1291,23.0703,23.0787,267800.0
2012-03-08 09:30:00,27.61,27.75,27.61,27.61,317200.0,23.1964,23.314,23.1964,23.1964,317200.0
2012-03-08 10:00:00,27.61,27.66,27.57,27.64,179400.0,23.1964,23.2384,23.1628,23.2216,179400.0
2012-03-08 10:30:00,27.64,27.72,27.63,27.71,91000.0,23.2216,23.2888,23.2132,23.2804,91000.0
2012-03-08 11:00:00,27.72,27.72,27.67,27.71,189200.0,23.2888,23.2888,23.2468,23.2804,189200.0
2012-03-08 11:30:00,27.71,27.72,27.68,27.71,147400.0,23.2804,23.2888,23.2552,23.2804,147400.0
2012-03-08 12:00:00,27.71,27.76,27.7,27.72,85600.0,23.2804,23.3224,23.272,23.2888,85600.0
2012-03-08 12:30:00,27.73,27.76,27.7,27.72,58600.0,23.2972,23.3224,23.272,23.2888,58600.0
2012-03-08 13:00:00,27.72,27.81,27.7,27.78,67800.0,23.2888,23.3644,23.272,23.3392,67800.0
2012-03-08 13:30:00,27.79,27.79,27.73,27.75,95000.0,23.3476,23.3476,23.2972,23.314,95000.0
2012-03-08 14:00:00,27.75,27.75,27.66,27.68,121000.0,23.314,23.314,23.2384,23.2552,121000.0
2012-03-08 14:30:00,27.67,27.75,27.67,27.75,120400.0,23.2468,23.314,23.2468,23.314,120400.0
2012-03-08 15:00:00,27.75,27.77,27.74,27.75,171800.0,23.314,23.3308,23.3056,23.314,171800.0
2012-03-08 15:30:00,27.75,27.76,27.68,27.68,332200.0,23.314,23.3224,23.2552,23.2552,332200.0
2012-03-09 09:30:00,27.8,27.9,27.71,27.83,190600.0,23.356,23.44,23.2804,23.3812,190600.0
2012-03-09 10:00:00,27.84,27.91,27.83,27.91,131000.0,23.3896,23.4484,23.3812,23.4484,131000.0
2012-03-09 10:30:00,27.91,27.92,27.89,27.92,130000.0,23.4484,23.4568,23.4316,23.4568,130000.0
2012-03-09 11:00:00,27.92,27.92,27.88,27.91,94800.0,23.4568,23.4568,23.4232,23.4484,94800.0
2012-03-09 11:30:00,27.91,28.0,27.91,28.0,150600.0,23.4484,23.524,23.4484,23.524,150600.0
2012-03-09 12:00:00,28.0,28.0,27.97,27.98,45800.0,23.524,23.524,23.4988,23.5072,45800.0
2012-03-09 12:30:00,27.98,27.98,27.9,27.96,92600.0,23.5072,23.5072,23.44,23.4904,92600.0
2012-03-09 13:00:00,27.97,28.01,27.97,27.99,80000.0,23.4988,23.5324,23.4988,23.5156,80000.0
2012-03-09 13:30:00,27.99,28.03,27.99,28.02,57800.0,23.5156,23.5492,23.5156,23.5408,57800.0
2012-03-09 14:00:00,28.02,28.06,27.99,28.05,101600.0,23.5408,23.5744,23.5156,23.566,101600.0
2012-03-09 14:30:00,28.05,28.11,28.02,28.03,169800.0,23.566,23.6164,23.5408,23.5492,169800.0
2012-03-09 15:00:00,28.03,28.05,28.0,28.02,113200.0,23.5492,23.566,23.524,23.5408,113200.0
2012-03-09 15:30:00,28.02,28.06,27.97,28.0,385400.0,23.5408,23.5744,23.4988,23.524,385400.0
2012-03-12 09:30:00,28.2,28.29,28.05,28.28,456000.0,23.692,23.7677,23.566,23.7593,456000.0
2012-03-12 10:00:00,28.28,28.34,28.23,28.25,414200.0,23.7593,23.8097,23.7172,23.7341,414200.0
2012-03-12 10:30:00,28.25,28.25,28.11,28.2,219400.0,23.7341,23.7341,23.6164,23.692,219400.0
2012-03-12 11:00:00,28.2,28.24,28.18,28.23,183800.0,23.692,23.7257,23.6752,23.7172,183800.0
2012-03-12 11:30:00,28.24,28.25,28.2,28.22,141000.0,23.7257,23.7341,23.692,23.7088,141000.0
2012-03-12 12:00:00,28.21,28.27,28.2,28.27,182400.0,23.7004,23.7509,23.692,23.7509,182400.0
2012-03-12 12:30:00,28.27,28.3,28.24,28.29,163200.0,23.7509,23.7761,23.7257,23.7677,163200.0
2012-03-12 13:00:00,28.29,28.29,28.22,28.24,176600.0,23.7677,23.7677,23.7088,23.7257,176600.0
2012-03-12 13:30:00,28.24,28.34,28.24,28.32,296600.0,23.7257,23.8097,23.7257,23.7929,296600.0
2012-03-12 14:00:00,28.31,28.34,28.31,28.31,193200.0,23.7845,23.8097,23.7845,23.7845,193200.0
2012-03-12 14:30:00,28.31,28.32,28.27,28.29,201400.0,23.7845,23.7929,23.7509,23.7677,201400.0
2012-03-12 15:00:00,28.3,28.3,28.25,28.28,204800.0,23.7761,23.7761,23.7341,23.7593,204800.0
2012-03-12 15:30:00,28.28,28.31,28.25,28.31,419600.0,23.7593,23.7845,23.7341,23.7845,419600.0
2012-03-13 09:30:00,28.46,28.53,28.3,28.31,473200.0,23.9105,23.9693,23.7761,23.7845,473200.0
2012-03-13 10:00:00,28.32,28.32,28.2,28.25,370400.0,23.7929,23.7929,23.692,23.7341,370400.0
2012-03-13 10:30:00,28.25,28.37,28.24,28.31,368000.0,23.7341,23.8349,23.7257,23.7845,368000.0
2012-03-13 11:00:00,28.32,28.35,28.29,28.3,393800.0,23.7929,23.8181,23.7677,23.7761,393800.0
2012-03-13 11:30:00,28.3,28.36,28.29,28.32,273800.0,23.7761,23.8265,23.7677,23.7929,273800.0
2012-03-13 12:00:00,28.32,28.38,28.3,28.34,136800.0,23.7929,23.8433,23.7761,23.8097,136800.0
2012-03-13 12:30:00,28.33,28.33,28.28,28.31,128600.0,23.8013,23.8013,23.7593,23.7845,128600.0
2012-03-13 13:00:00,28.32,28.36,28.31,28.32,86600.0,23.7929,23.8265,23.7845,23.7929,86600.0
2012-03-13 13:30:00,28.32,28.34,28.3,28.32,93600.0,23.7929,23.8097,23.7761,23.7929,93600.0
2012-03-13 14:00:00,28.32,28.34,28.28,28.31,150000.0,23.7929,23.8097,23.7593,23.7845,150000.0
2012-03-13 14:30:00,28.31,28.34,28.29,28.32,150400.0,23.7845,23.8097,23.7677,23.7929,150400.0
2012-03-13 15:00:00,28.32,28.39,28.29,28.39,433200.0,23.7929,23.8517,23.7677,23.8517,433200.0
2012-03-13 15:30:00,28.38,28.48,28.38,28.47,657400.0,23.8433,23.9273,23.8433,23.9189,657400.0
2012-03-14 09:30:00,28.58,28.6,28.32,28.34,305600.0,24.0113,24.0281,23.7929,23.8097,305600.0
2012-03-14 10:00:00,28.34,28.46,28.33,28.41,283800.0,23.8097,23.9105,23.8013,23.8685,283800.0
2012-03-14 10:30:00,28.4,28.43,28.35,28.36,266000.0,23.8601,23.8853,23.8181,23.8265,266000.0
2012-03-14 11:00:00,28.36,28.38,28.32,28.38,242600.0,23.8265,23.8433,23.7929,23.8433,242600.0
2012-03-14 11:30:00,28.38,28.38,28.25,28.29,192800.0,23.8433,23.8433,23.7341,23.7677,192800.0
2012-03-14 12:00:00,28.29,28.3,28.27,28.29,133400.0,23.7677,23.7761,23.7509,23.7677,133400.0
2012-03-14 12:30:00,28.29,28.32,28.28,28.29,127000.0,23.7677,23.7929,23.7593,23.7677,127000.0
2012-03-14 13:00:00,28.29,28.31,28.23,28.25,298600.0,23.7677,23.7845,23.7172,23.7341,298600.0
2012-03-14 13:30:00,28.25,28.26,28.21,28.23,242600.0,23.7341,23.7425,23.7004,23.7172,242600.0
2012-03-14 14:00:00,28.24,28.25,28.2,28.22,195400.0,23.7257,23.7341,23.692,23.7088,195400.0
2012-03-14 14:30:00,28.22,28.25,28.21,28.24,190200.0,23.7088,23.7341,23.7004,23.7257,190200.0
2012-03-14 15:00:00,28.25,28.26,28.18,28.21,465400.0,23.7341,23.7425,23.6752,23.7004,465400.0
2012-03-14 15:30:00,28.21,28.29,28.2,28.29,831000.0,23.7004,23.7677,23.692,23.7677,831000.0
2012-03-15 09:30:00,28.1,28.24,27.36,27.7,1374400.0,23.608,23.7257,22.9863,23.272,1374400.0
2012-03-15 10:00:00,27.7,27.7,27.41,27.47,864400.0,23.272,23.272,23.0283,23.0787,864400.0
2012-03-15 10:30:00,27.47,27.72,27.43,27.71,799600.0,23.0787,23.2888,23.0451,23.2804,799600.0
2012-03-15 11:00:00,27.71,27.85,27.65,27.84,1065800.0,23.2804,23.398,23.23,23.3896,1065800.0
2012-03-15 11:30:00,27.84,28.22,27.83,28.2,877800.0,23.3896,23.7088,23.3812,23.692,877800.0
2012-03-15 12:00:00,28.2,28.36,28.09,28.13,532400.0,23.692,23.8265,23.5996,23.6332,532400.0
2012-03-15 12:30:00,28.13,28.22,28.13,28.18,385200.0,23.6332,23.7088,23.6332,23.6752,385200.0
2012-03-15 13:00:00,28.18,28.2,28.13,28.16,223400.0,23.6752,23.692,23.6332,23.6584,223400.0
2012-03-15 13:30:00,28.16,28.18,28.05,28.07,304400.0,23.6584,23.6752,23.566,23.5828,304400.0
2012-03-15 14:00:00,28.07,28.18,28.06,28.17,234600.0,23.5828,23.6752,23.5744,23.6668,234600.0
2012-03-15 14:30:00,28.18,28.2,28.13,28.18,229400.0,23.6752,23.692,23.6332,23.6752,229400.0
2012-03-15 15:00:00,28.18,28.23,28.17,28.2,273800.0,23.6752,23.7172,23.6668,23.692,273800.0
2012-03-15 15:30:00,28.2,28.21,28.11,28.17,745400.0,23.692,23.7004,23.6164,23.6668,745400.0
2012-03-16 09:30:00,28.09,28.43,28.07,28.1,1431200.0,23.5996,23.8853,23.5828,23.608,1431200.0
2012-03-16 10:00:00,28.1,28.11,27.89,28.06,410000.0,23.608,23.6164,23.4316,23.5744,410000.0
2012-03-16 10:30:00,28.07,28.07,27.91,28.04,316800.0,23.5828,23.5828,23.4484,23.5576,316800.0
2012-03-16 11:00:00,28.05,28.06,27.93,27.93,198600.0,23.566,23.5744,23.4652,23.4652,198600.0
2012-03-16 11:30:00,27.93,28.01,27.91,28.0,157200.0,23.4652,23.5324,23.4484,23.524,157200.0
2012-03-16 12:00:00,28.0,28.01,27.93,27.93,102600.0,23.524,23.5324,23.4652,23.4652,102600.0
2012-03-16 12:30:00,27.93,27.95,27.85,27.86,113600.0,23.4652,23.482,23.398,23.4064,113600.0
2012-03-16 13:00:00,27.86,27.92,27.81,27.82,253000.0,23.4064,23.4568,23.3644,23.3728,253000.0
2012-03-16 13:30:00,27.82,27.91,27.79,27.9,218800.0,23.3728,23.4484,23.3476,23.44,218800.0
2012-03-16 14:00:00,27.91,27.95,27.9,27.92,166400.0,23.4484,23.482,23.44,23.4568,166400.0
2012-03-16 14:30:00,27.92,27.99,27.91,27.97,128000.0,23.4568,23.5156,23.4484,23.4988,128000.0
2012-03-16 15:00:00,27.97,27.98,27.92,27.93,264400.0,23.4988,23.5072,23.4568,23.4652,264400.0
2012-03-16 15:30:00,27.93,27.93,27.89,27.9,628600.0,23.4652,23.4652,23.4316,23.44,628600.0
2012-03-19 09:30:00,27.81,27.99,27.75,27.96,396800.0,23.3644,23.5156,23.314,23.4904,396800.0
2012-03-19 10:00:00,27.96,28.05,27.89,28.0,395800.0,23.4904,23.566,23.4316,23.524,395800.0
2012-03-19 10:30:00,28.0,28.06,27.93,27.96,243200.0,23.524,23.5744,23.4652,23.4904,243200.0
2012-03-19 11:00:00,27.96,27.96,27.83,27.83,137400.0,23.4904,23.4904,23.3812,23.3812,137400.0
2012-03-19 11:30:00,27.83,27.95,27.82,27.92,134000.0,23.3812,23.482,23.3728,23.4568,134000.0
2012-03-19 12:00:00,27.92,27.97,27.91,27.94,99000.0,23.4568,23.4988,23.4484,23.4736,99000.0
2012-03-19 12:30:00,27.95,28.02,27.94,27.97,141000.0,23.482,23.5408,23.4736,23.4988,141000.0
2012-03-19 13:00:00,27.97,28.01,27.95,27.95,99400.0,23.4988,23.5324,23.482,23.482,99400.0
2012-03-19 13:30:00,27.96,28.0,27.93,27.97,106200.0,23.4904,23.524,23.4652,23.4988,106200.0
2012-03-19 14:00:00,27.97,27.98,27.94,27.95,130200.0,23.4988,23.5072,23.4736,23.482,130200.0
2012-03-19 14:30:00,27.95,27.95,27.88,27.92,148800.0,23.482,23.482,23.4232,23.4568,148800.0
2012-03-19 15:00:00,27.92,27.95,27.89,27.91,223000.0,23.4568,23.482,23.4316,23.4484,223000.0
2012-03-19 15:30:00,27.91,27.93,27.84,27.86,457800.0,23.4484,23.4652,23.3896,23.4064,457800.0
2012-03-20 09:30:00,27.83,27.99,27.79,27.93,411400.0,23.3812,23.5156,23.3476,23.4652,411400.0
2012-03-20 10:00:00,27.93,28.0,27.93,27.98,263400.0,23.4652,23.524,23.4652,23.5072,263400.0
2012-03-20 10:30:00,27.97,28.02,27.92,27.98,243600.0,23.4988,23.5408,23.4568,23.5072,243600.0
2012-03-20 11:00:00,27.98,28.22,27.98,28.22,228800.0,23.5072,23.7088,23.5072,23.7088,228800.0
2012-03-20 11:30:00,28.21,28.23,28.11,28.18,149600.0,23.7004,23.7172,23.6164,23.6752,149600.0
2012-03-20 12:00:00,28.18,28.25,28.16,28.24,128600.0,23.6752,23.7341,23.6584,23.7257,128600.0
2012-03-20 12:30:00,28.24,28.4,28.24,28.37,309200.0,23.7257,23.8601,23.7257,23.8349,309200.0
2012-03-20 13:00:00,28.36,28.43,28.33,28.43,694800.0,23.8265,23.8853,23.8013,23.8853,694800.0
2012-03-20 13:30:00,28.43,28.47,28.41,28.45,220600.0,23.8853,23.9189,23.8685,23.9021,220600.0
2012-03-20 14:00:00,28.45,28.56,28.45,28.52,443600.0,23.9021,23.9945,23.9021,23.9609,443600.0
2012-03-20 14:30:00,28.52,28.52,28.4,28.44,189400.0,23.9609,23.9609,23.8601,23.8937,189400.0
2012-03-20 15:00:00,28.45,28.46,28.42,28.45,147600.0,23.9021,23.9105,23.8769,23.9021,147600.0
2012-03-20 15:30:00,28.45,28.5,28.4,28.42,623600.0,23.9021,23.9441,23.8601,23.8769,623600.0
2012-03-21 09:30:00,28.5,28.66,28.39,28.64,246800.0,23.9441,24.0785,23.8517,24.0617,246800.0
2012-03-21 10:00:00,28.64,28.77,28.63,28.74,319600.0,24.0617,24.1709,24.0533,24.1457,319600.0
2012-03-21 10:30:00,28.74,28.75,28.68,28.69,170800.0,24.1457,24.1541,24.0953,24.1037,170800.0
2012-03-21 11:00:00,28.69,28.7,28.62,28.67,148000.0,24.1037,24.1121,24.0449,24.0869,148000.0
2012-03-21 11:30:00,28.68,28.68,28.61,28.62,155400.0,24.0953,24.0953,24.0365,24.0449,155400.0
2012-03-21 12:00:00,28.62,28.63,28.54,28.63,197200.0,24.0449,24.0533,23.9777,24.0533,197200.0
2012-03-21 12:30:00,28.63,28.68,28.62,28.66,157800.0,24.0533,24.0953,24.0449,24.0785,157800.0
2012-03-21 13:00:00,28.66,28.66,28.57,28.59,178000.0,24.0785,24.0785,24.0029,24.0197,178000.0
2012-03-21 13:30:00,28.59,28.63,28.54,28.63,251800.0,24.0197,24.0533,23.9777,24.0533,251800.0
2012-03-21 14:00:00,28.64,28.66,28.6,28.64,349000.0,24.0617,24.0785,24.0281,24.0617,349000.0
2012-03-21 14:30:00,28.65,28.68,28.63,28.67,211000.0,24.0701,24.0953,24.0533,24.0869,211000.0
2012-03-21 15:00:00,28.68,28.73,28.65,28.73,358600.0,24.0953,24.1373,24.0701,24.1373,358600.0
2012-03-21 15:30:00,28.74,28.8,28.68,28.69,590200.0,24.1457,24.1961,24.0953,24.1037,590200.0
2012-03-22 09:30:00,28.43,28.66,28.38,28.53,271800.0,23.8853,24.0785,23.8433,23.9693,271800.0
2012-03-22 10:00:00,28.53,28.6,28.52,28.58,117200.0,23.9693,24.0281,23.9609,24.0113,117200.0
2012-03-22 10:30:00,28.58,28.6,28.41,28.43,158400.0,24.0113,24.0281,23.8685,23.8853,158400.0
2012-03-22 11:00:00,28.43,28.5,28.4,28.47,138200.0,23.8853,23.9441,23.8601,23.9189,138200.0
2012-03-22 11:30:00,28.47,28.5,28.45,28.48,111200.0,23.9189,23.9441,23.9021,23.9273,111200.0
2012-03-22 12:00:00,28.49,28.54,28.48,28.53,65400.0,23.9357,23.9777,23.9273,23.9693,65400.0
2012-03-22 12:30:00,28.53,28.57,28.51,28.57,71800.0,23.9693,24.0029,23.9525,24.0029,71800.0
2012-03-22 13:00:00,28.57,28.58,28.53,28.54,88600.0,24.0029,24.0113,23.9693,23.9777,88600.0
2012-03-22 13:30:00,28.54,28.56,28.52,28.54,82200.0,23.9777,23.9945,23.9609,23.9777,82200.0
2012-03-22 14:00:00,28.55,28.58,28.51,28.58,97600.0,23.9861,24.0113,23.9525,24.0113,97600.0
2012-03-22 14:30:00,28.58,28.59,28.53,28.55,88400.0,24.0113,24.0197,23.9693,23.9861,88400.0
2012-03-22 15:00:00,28.56,28.57,28.52,28.57,160000.0,23.9945,24.0029,23.9609,24.0029,160000.0
2012-03-22 15:30:00,28.57,28.67,28.56,28.61,413000.0,24.0029,24.0869,23.9945,24.0365,413000.0
2012-03-23 09:30:00,28.5,28.56,28.17,28.2,328400.0,23.9441,23.9945,23.6668,23.692,328400.0
2012-03-23 10:00:00,28.21,28.25,28.06,28.1,367800.0,23.7004,23.7341,23.5744,23.608,367800.0
2012-03-23 10:30:00,28.1,28.31,28.09,28.25,384600.0,23.608,23.7845,23.5996,23.7341,384600.0
2012-03-23 11:00:00,28.25,28.44,28.23,28.44,469000.0,23.7341,23.8937,23.7172,23.8937,469000.0
2012-03-23 11:30:00,28.45,28.55,28.45,28.53,135600.0,23.9021,23.9861,23.9021,23.9693,135600.0
2012-03-23 12:00:00,28.53,28.53,28.42,28.42,147400.0,23.9693,23.9693,23.8769,23.8769,147400.0
2012-03-23 12:30:00,28.42,28.48,28.42,28.44,55000.0,23.8769,23.9273,23.8769,23.8937,55000.0
2012-03-23 13:00:00,28.44,28.49,28.42,28.48,40400.0,23.8937,23.9357,23.8769,23.9273,40400.0
2012-03-23 13:30:00,28.47,28.51,28.46,28.5,74400.0,23.9189,23.9525,23.9105,23.9441,74400.0
2012-03-23 14:00:00,28.5,28.58,28.5,28.58,59800.0,23.9441,24.0113,23.9441,24.0113,59800.0
2012-03-23 14:30:00,28.57,28.6,28.55,28.57,111000.0,24.0029,24.0281,23.9861,24.0029,111000.0
2012-03-23 15:00:00,28.56,28.6,28.55,28.59,80600.0,23.9945,24.0281,23.9861,24.0197,80600.0
2012-03-23 15:30:00,28.59,28.6,28.54,28.55,275800.0,24.0197,24.0281,23.9777,23.9861,275800.0
2012-03-26 09:30:00,28.77,29.32,28.75,29.09,860400.0,24.1709,24.633,24.1541,24.4398,860400.0
2012-03-26 10:00:00,29.06,29.18,29.06,29.08,273600.0,24.4146,24.5154,24.4146,24.4314,273600.0
2012-03-26 10:30:00,29.07,29.07,28.95,29.03,298800.0,24.423,24.423,24.3222,24.3894,298800.0
2012-03-26 11:00:00,29.02,29.08,29.0,29.08,220000.0,24.381,24.4314,24.3642,24.4314,220000.0
2012-03-26 11:30:00,29.08,29.15,29.08,29.15,235800.0,24.4314,24.4902,24.4314,24.4902,235800.0
2012-03-26 12:00:00,29.15,29.19,29.12,29.15,326600.0,24.4902,24.5238,24.465,24.4902,326600.0
2012-03-26 12:30:00,29.14,29.14,29.07,29.13,213600.0,24.4818,24.4818,24.423,24.4734,213600.0
2012-03-26 13:00:00,29.13,29.24,29.13,29.22,238800.0,24.4734,24.5658,24.4734,24.549,238800.0
2012-03-26 13:30:00,29.21,29.25,29.2,29.21,155600.0,24.5406,24.5742,24.5322,24.5406,155600.0
2012-03-26 14:00:00,29.21,29.28,29.21,29.26,179000.0,24.5406,24.5994,24.5406,24.5826,179000.0
2012-03-26 14:30:00,29.27,29.34,29.24,29.33,329600.0,24.591,24.6498,24.5658,24.6414,329600.0
2012-03-26 15:00:00,29.33,29.39,29.32,29.35,369000.0,24.6414,24.6918,24.633,24.6582,369000.0
2012-03-26 15:30:00,29.35,29.39,29.33,29.39,793800.0,24.6582,24.6918,24.6414,24.6918,793800.0
2012-03-27 09:30:00,29.45,29.45,29.29,29.35,348400.0,24.7422,24.7422,24.6078,24.6582,348400.0
2012-03-27 10:00:00,29.35,29.5,29.35,29.45,276400.0,24.6582,24.7842,24.6582,24.7422,276400.0
2012-03-27 10:30:00,29.45,29.46,29.39,29.4,163600.0,24.7422,24.7506,24.6918,24.7002,163600.0
2012-03-27 11:00:00,29.4,29.46,29.39,29.42,133800.0,24.7002,24.7506,24.6918,24.717,133800.0
2012-03-27 11:30:00,29.42,29.45,29.41,29.45,101000.0,24.717,24.7422,24.7086,24.7422,101000.0
2012-03-27 12:00:00,29.44,29.51,29.44,29.49,154000.0,24.7338,24.7926,24.7338,24.7758,154000.0
2012-03-27 12:30:00,29.49,29.52,29.47,29.5,156000.0,24.7758,24.801,24.759,24.7842,156000.0
2012-03-27 13:00:00,29.5,29.52,29.47,29.52,189000.0,24.7842,24.801,24.759,24.801,189000.0
2012-03-27 13:30:00,29.52,29.53,29.5,29.5,127000.0,24.801,24.8094,24.7842,24.7842,127000.0
2012-03-27 14:00:00,29.5,29.52,29.48,29.5,194600.0,24.7842,24.801,24.7674,24.7842,194600.0
2012-03-27 14:30:00,29.5,29.52,29.48,29.51,229400.0,24.7842,24.801,24.7674,24.7926,229400.0
2012-03-27 15:00:00,29.51,29.52,29.47,29.5,360200.0,24.7926,24.801,24.759,24.7842,360200.0
2012-03-27 15:30:00,29.5,29.52,29.47,29.5,644200.0,24.7842,24.801,24.759,24.7842,644200.0
2012-03-28 09:30:00,29.5,29.5,29.22,29.36,412600.0,24.7842,24.7842,24.549,24.6666,412600.0
2012-03-28 10:00:00,29.37,29.43,29.31,29.4,345800.0,24.675,24.7254,24.6246,24.7002,345800.0
2012-03-28 10:30:00,29.4,29.45,29.33,29.42,480600.0,24.7002,24.7422,24.6414,24.717,480600.0
2012-03-28 11:00:00,29.42,29.43,29.41,29.43,386200.0,24.717,24.7254,24.7086,24.7254,386200.0
2012-03-28 11:30:00,29.43,29.43,29.25,29.27,387000.0,24.7254,24.7254,24.5742,24.591,387000.0
2012-03-28 12:00:00,29.27,29.27,29.16,29.23,252400.0,24.591,24.591,24.4986,24.5574,252400.0
2012-03-28 12:30:00,29.23,29.23,29.17,29.2,121400.0,24.5574,24.5574,24.507,24.5322,121400.0
2012-03-28 13:00:00,29.2,29.26,29.2,29.24,161400.0,24.5322,24.5826,24.5322,24.5658,161400.0
2012-03-28 13:30:00,29.24,29.36,29.24,29.36,278600.0,24.5658,24.6666,24.5658,24.6666,278600.0
2012-03-28 14:00:00,29.36,29.36,29.3,29.34,214400.0,24.6666,24.6666,24.6162,24.6498,214400.0
2012-03-28 14:30:00,29.35,29.42,29.33,29.42,193400.0,24.6582,24.717,24.6414,24.717,193400.0
2012-03-28 15:00:00,29.42,29.5,29.42,29.49,370400.0,24.717,24.7842,24.717,24.7758,370400.0
2012-03-28 15:30:00,29.49,29.68,29.49,29.67,1158200.0,24.7758,24.9355,24.7758,24.9271,1158200.0
2012-03-29 09:30:00,29.66,29.66,29.31,29.35,388000.0,24.9187,24.9187,24.6246,24.6582,388000.0
2012-03-29 10:00:00,29.35,29.55,29.34,29.46,298600.0,24.6582,24.8262,24.6498,24.7506,298600.0
2012-03-29 10:30:00,29.46,29.63,29.45,29.53,260400.0,24.7506,24.8934,24.7422,24.8094,260400.0
2012-03-29 11:00:00,29.53,29.54,29.42,29.42,197400.0,24.8094,24.8178,24.717,24.717,197400.0
2012-03-29 11:30:00,29.41,29.43,29.21,29.24,297200.0,24.7086,24.7254,24.5406,24.5658,297200.0
2012-03-29 12:00:00,29.25,29.32,29.25,29.25,161800.0,24.5742,24.633,24.5742,24.5742,161800.0
2012-03-29 12:30:00,29.25,29.28,29.19,29.27,190800.0,24.5742,24.5994,24.5238,24.591,190800.0
2012-03-29 13:00:00,29.27,29.28,29.22,29.27,151600.0,24.591,24.5994,24.549,24.591,151600.0
2012-03-29 13:30:00,29.27,29.31,29.25,29.28,246000.0,24.591,24.6246,24.5742,24.5994,246000.0
2012-03-29 14:00:00,29.28,29.41,29.28,29.4,694800.0,24.5994,24.7086,24.5994,24.7002,694800.0
2012-03-29 14:30:00,29.4,29.4,29.35,29.35,129200.0,24.7002,24.7002,24.6582,24.6582,129200.0
2012-03-29 15:00:00,29.35,29.38,29.3,29.32,243800.0,24.6582,24.6834,24.6162,24.633,243800.0
2012-03-29 15:30:00,29.31,29.4,29.31,29.37,582400.0,24.6246,24.7002,24.6246,24.675,582400.0
2012-03-30 09:30:00,29.5,29.5,29.15,29.16,367000.0,24.7842,24.7842,24.4902,24.4986,367000.0
2012-03-30 10:00:00,29.16,29.28,29.11,29.14,512200.0,24.4986,24.5994,24.4566,24.4818,512200.0
2012-03-30 10:30:00,29.15,29.16,29.02,29.03,156800.0,24.4902,24.4986,24.381,24.3894,156800.0
2012-03-30 11:00:00,29.03,29.24,29.03,29.23,175200.0,24.3894,24.5658,24.3894,24.5574,175200.0
2012-03-30 11:30:00,29.23,29.24,29.14,29.16,236400.0,24.5574,24.5658,24.4818,24.4986,236400.0
2012-03-30 12:00:00,29.16,29.18,29.15,29.18,111000.0,24.4986,24.5154,24.4902,24.5154,111000.0
2012-03-30 12:30:00,29.18,29.24,29.16,29.2,194600.0,24.5154,24.5658,24.4986,24.5322,194600.0
2012-03-30 13:00:00,29.21,29.24,29.2,29.23,92400.0,24.5406,24.5658,24.5322,24.5574,92400.0
2012-03-30 13:30:00,29.23,29.23,29.2,29.22,108400.0,24.5574,24.5574,24.5322,24.549,108400.0
2012-03-30 14:00:00,29.22,29.24,29.19,29.2,212000.0,24.549,24.5658,24.5238,24.5322,212000.0
2012-03-30 14:30:00,29.21,29.22,29.15,29.16,90200.0,24.5406,24.549,24.4902,24.4986,90200.0
2012-03-30 15:00:00,29.16,29.21,29.14,29.21,234400.0,24.4986,24.5406,24.4818,24.5406,234400.0
2012-03-30 15:30:00,29.21,29.27,28.98,29.05,1093000.0,24.5406,24.591,24.3474,24.4062,1093000.0
2012-04-02 09:30:00,29.11,29.42,29.11,29.32,590000.0,24.4566,24.717,24.4566,24.633,590000.0
2012-04-02 10:00:00,29.32,29.38,29.24,29.34,322600.0,24.633,24.6834,24.5658,24.6498,322600.0
2012-04-02 10:30:00,29.34,29.36,29.24,29.28,141400.0,24.6498,24.6666,24.5658,24.5994,141400.0
2012-04-02 11:00:00,29.28,29.28,29.15,29.16,284800.0,24.5994,24.5994,24.4902,24.4986,284800.0
2012-04-02 11:30:00,29.15,29.24,29.14,29.18,132400.0,24.4902,24.5658,24.4818,24.5154,132400.0
2012-04-02 12:00:00,29.18,29.25,29.18,29.24,162400.0,24.5154,24.5742,24.5154,24.5658,162400.0
2012-04-02 12:30:00,29.24,29.27,29.24,29.25,205000.0,24.5658,24.591,24.5658,24.5742,205000.0
2012-04-02 13:00:00,29.24,29.28,29.23,29.24,141200.0,24.5658,24.5994,24.5574,24.5658,141200.0
2012-04-02 13:30:00,29.24,29.28,29.21,29.21,133000.0,24.5658,24.5994,24.5406,24.5406,133000.0
2012-04-02 14:00:00,29.21,29.26,29.21,29.23,142000.0,24.5406,24.5826,24.5406,24.5574,142000.0
2012-04-02 14:30:00,29.23,29.29,29.23,29.25,169800.0,24.5574,24.6078,24.5574,24.5742,169800.0
2012-04-02 15:00:00,29.25,29.3,29.25,29.29,244000.0,24.5742,24.6162,24.5742,24.6078,244000.0
2012-04-02 15:30:00,29.29,29.29,29.22,29.27,1159800.0,24.6078,24.6078,24.549,24.591,1159800.0
2012-04-03 09:30:00,29.21,29.35,29.16,29.34,365600.0,24.5406,24.6582,24.4986,24.6498,365600.0
2012-04-03 10:00:00,29.36,29.41,29.27,29.29,352200.0,24.6666,24.7086,24.591,24.6078,352200.0
2012-04-03 10:30:00,29.29,29.35,29.28,29.31,285200.0,24.6078,24.6582,24.5994,24.6246,285200.0
2012-04-03 11:00:00,29.31,29.36,29.25,29.25,273000.0,24.6246,24.6666,24.5742,24.5742,273000.0
2012-04-03 11:30:00,29.25,29.25,29.16,29.2,293600.0,24.5742,24.5742,24.4986,24.5322,293600.0
2012-04-03 12:00:00,29.2,29.21,29.14,29.15,189600.0,24.5322,24.5406,24.4818,24.4902,189600.0
2012-04-03 12:30:00,29.15,29.19,29.15,29.18,160800.0,24.4902,24.5238,24.4902,24.5154,160800.0
2012-04-03 13:00:00,29.18,29.2,29.1,29.1,276600.0,24.5154,24.5322,24.4482,24.4482,276600.0
2012-04-03 13:30:00,29.1,29.21,29.09,29.19,241400.0,24.4482,24.5406,24.4398,24.5238,241400.0
2012-04-03 14:00:00,29.19,29.19,29.07,29.12,356600.0,24.5238,24.5238,24.423,24.465,356600.0
2012-04-03 14:30:00,29.13,29.16,29.05,29.16,326000.0,24.4734,24.4986,24.4062,24.4986,326000.0
2012-04-03 15:00:00,29.15,29.25,29.14,29.16,249600.0,24.4902,24.5742,24.4818,24.4986,249600.0
2012-04-03 15:30:00,29.16,29.24,29.15,29.2,629800.0,24.4986,24.5658,24.4902,24.5322,629800.0
2012-04-04 09:30:00,29.05,29.3,29.01,29.3,315000.0,24.4062,24.6162,24.3726,24.6162,315000.0
2012-04-04 10:00:00,29.29,29.31,29.1,29.13,312400.0,24.6078,24.6246,24.4482,24.4734,312400.0
2012-04-04 10:30:00,29.13,29.18,29.03,29.05,205000.0,24.4734,24.5154,24.3894,24.4062,205000.0
2012-04-04 11:00:00,29.05,29.13,29.03,29.13,216600.0,24.4062,24.4734,24.3894,24.4734,216600.0
2012-04-04 11:30:00,29.13,29.15,29.07,29.09,122000.0,24.4734,24.4902,24.423,24.4398,122000.0
2012-04-04 12:00:00,29.09,29.11,29.05,29.08,137000.0,24.4398,24.4566,24.4062,24.4314,137000.0
2012-04-04 12:30:00,29.08,29.1,29.03,29.06,148200.0,24.4314,24.4482,24.3894,24.4146,148200.0
2012-04-04 13:00:00,29.05,29.08,29.0,29.01,139800.0,24.4062,24.4314,24.3642,24.3726,139800.0
2012-04-04 13:30:00,29.01,29.1,29.0,29.1,156600.0,24.3726,24.4482,24.3642,24.4482,156600.0
2012-04-04 14:00:00,29.1,29.15,29.1,29.13,152200.0,24.4482,24.4902,24.4482,24.4734,152200.0
2012-04-04 14:30:00,29.13,29.18,29.11,29.18,269800.0,24.4734,24.5154,24.4566,24.5154,269800.0
2012-04-04 15:00:00,29.18,29.26,29.17,29.23,341800.0,24.5154,24.5826,24.507,24.5574,341800.0
2012-04-04 15:30:00,29.23,29.3,29.11,29.19,907800.0,24.5574,24.6162,24.4566,24.5238,907800.0
2012-04-05 09:30:00,29.72,29.85,29.16,29.42,513400.0,24.9691,25.0783,24.4986,24.717,513400.0
2012-04-05 10:00:00,29.41,29.48,29.39,29.47,375600.0,24.7086,24.7674,24.6918,24.759,375600.0
2012-04-05 10:30:00,29.47,29.75,29.47,29.75,487000.0,24.759,24.9943,24.759,24.9943,487000.0
2012-04-05 11:00:00,29.75,29.93,29.73,29.91,645800.0,24.9943,25.1455,24.9775,25.1287,645800.0
2012-04-05 11:30:00,29.9,30.0,29.88,29.99,437800.0,25.1203,25.2043,25.1035,25.1959,437800.0
2012-04-05 12:00:00,29.99,30.01,29.97,30.0,258000.0,25.1959,25.2127,25.1791,25.2043,258000.0
2012-04-05 12:30:00,30.0,30.01,29.98,30.0,406200.0,25.2043,25.2127,25.1875,25.2043,406200.0
2012-04-05 13:00:00,30.0,30.01,29.93,29.96,312000.0,25.2043,25.2127,25.1455,25.1707,312000.0
2012-04-05 13:30:00,29.95,29.95,29.77,29.78,344600.0,25.1623,25.1623,25.0111,25.0195,344600.0
2012-04-05 14:00:00,29.77,29.88,29.77,29.84,231800.0,25.0111,25.1035,25.0111,25.0699,231800.0
2012-04-05 14:30:00,29.84,29.86,29.77,29.85,218600.0,25.0699,25.0867,25.0111,25.0783,218600.0
2012-04-05 15:00:00,29.85,29.86,29.82,29.85,248800.0,25.0783,25.0867,25.0531,25.0783,248800.0
2012-04-05 15:30:00,29.85,29.91,29.85,29.91,673800.0,25.0783,25.1287,25.0783,25.1287,673800.0
2012-04-09 09:30:00,29.47,29.61,29.27,29.52,976200.0,24.759,24.8766,24.591,24.801,976200.0
2012-04-09 10:00:00,29.5,29.6,29.49,29.57,511200.0,24.7842,24.8682,24.7758,24.843,511200.0
2012-04-09 10:30:00,29.57,29.6,29.51,29.57,337600.0,24.843,24.8682,24.7926,24.843,337600.0
2012-04-09 11:00:00,29.58,29.67,29.56,29.64,280000.0,24.8514,24.9271,24.8346,24.9019,280000.0
2012-04-09 11:30:00,29.64,29.69,29.63,29.66,155200.0,24.9019,24.9439,24.8934,24.9187,155200.0
2012-04-09 12:00:00,29.66,29.7,29.63,29.64,201600.0,24.9187,24.9523,24.8934,24.9019,201600.0
2012-04-09 12:30:00,29.64,29.65,29.59,29.61,156400.0,24.9019,24.9103,24.8598,24.8766,156400.0
2012-04-09 13:00:00,29.61,29.61,29.55,29.56,118200.0,24.8766,24.8766,24.8262,24.8346,118200.0
2012-04-09 13:30:00,29.57,29.64,29.56,29.63,183600.0,24.843,24.9019,24.8346,24.8934,183600.0
2012-04-09 14:00:00,29.64,29.66,29.6,29.64,153400.0,24.9019,24.9187,24.8682,24.9019,153400.0
2012-04-09 14:30:00,29.63,29.66,29.6,29.61,151600.0,24.8934,24.9187,24.8682,24.8766,151600.0
2012-04-09 15:00:00,29.61,29.65,29.6,29.61,311600.0,24.8766,24.9103,24.8682,24.8766,311600.0
2012-04-09 15:30:00,29.61,29.67,29.59,29.6,531800.0,24.8766,24.9271,24.8598,24.8682,531800.0
2012-04-10 09:30:00,29.41,29.55,29.25,29.32,436400.0,24.7086,24.8262,24.5742,24.633,436400.0
2012-04-10 10:00:00,29.31,29.31,29.08,29.17,326800.0,24.6246,24.6246,24.4314,24.507,326800.0
2012-04-10 10:30:00,29.17,29.37,29.16,29.29,327000.0,24.507,24.675,24.4986,24.6078,327000.0
2012-04-10 11:00:00,29.29,29.36,29.24,29.32,254800.0,24.6078,24.6666,24.5658,24.633,254800.0
2012-04-10 11:30:00,29.32,29.39,29.08,29.11,420200.0,24.633,24.6918,24.4314,24.4566,420200.0
2012-04-10 12:00:00,29.1,29.14,28.91,28.93,354000.0,24.4482,24.4818,24.2885,24.3053,354000.0
2012-04-10 12:30:00,28.93,28.96,28.81,28.84,246400.0,24.3053,24.3306,24.2045,24.2297,246400.0
2012-04-10 13:00:00,28.84,28.87,28.64,28.76,406200.0,24.2297,24.2549,24.0617,24.1625,406200.0
2012-04-10 13:30:00,28.77,28.83,28.68,28.78,308000.0,24.1709,24.2213,24.0953,24.1793,308000.0
2012-04-10 14:00:00,28.78,28.82,28.67,28.71,287600.0,24.1793,24.2129,24.0869,24.1205,287600.0
2012-04-10 14:30:00,28.71,28.73,28.57,28.58,390000.0,24.1205,24.1373,24.0029,24.0113,390000.0
2012-04-10 15:00:00,28.58,28.61,28.48,28.59,586000.0,24.0113,24.0365,23.9273,24.0197,586000.0
2012-04-10 15:30:00,28.59,28.72,28.58,28.6,1344000.0,24.0197,24.1289,24.0113,24.0281,1344000.0
2012-04-11 09:30:00,28.77,29.18,28.7,29.09,569200.0,24.1709,24.5154,24.1121,24.4398,569200.0
2012-04-11 10:00:00,29.08,29.08,28.95,28.97,226000.0,24.4314,24.4314,24.3222,24.339,226000.0
2012-04-11 10:30:00,28.99,29.08,28.95,29.01,282800.0,24.3558,24.4314,24.3222,24.3726,282800.0
2012-04-11 11:00:00,29.02,29.09,28.99,29.06,203200.0,24.381,24.4398,24.3558,24.4146,203200.0
2012-04-11 11:30:00,29.06,29.1,29.04,29.07,135200.0,24.4146,24.4482,24.3978,24.423,135200.0
2012-04-11 12:00:00,29.06,29.09,29.02,29.03,166800.0,24.4146,24.4398,24.381,24.3894,166800.0
2012-04-11 12:30:00,29.03,29.1,29.03,29.07,110400.0,24.3894,24.4482,24.3894,24.423,110400.0
2012-04-11 13:00:00,29.07,29.12,29.04,29.12,245600.0,24.423,24.465,24.3978,24.465,245600.0
2012-04-11 13:30:00,29.13,29.18,29.08,29.17,147200.0,24.4734,24.5154,24.4314,24.507,147200.0
2012-04-11 14:00:00,29.17,29.18,29.09,29.17,128200.0,24.507,24.5154,24.4398,24.507,128200.0
2012-04-11 14:30:00,29.18,29.18,29.11,29.14,142200.0,24.5154,24.5154,24.4566,24.4818,142200.0
2012-04-11 15:00:00,29.14,29.16,29.02,29.05,175200.0,24.4818,24.4986,24.381,24.4062,175200.0
2012-04-11 15:30:00,29.05,29.09,28.98,29.06,498200.0,24.4062,24.4398,24.3474,24.4146,498200.0
2012-04-12 09:30:00,29.24,29.43,29.16,29.43,603200.0,24.5658,24.7254,24.4986,24.7254,603200.0
2012-04-12 10:00:00,29.44,29.45,29.34,29.34,440000.0,24.7338,24.7422,24.6498,24.6498,440000.0
2012-04-12 10:30:00,29.34,29.64,29.32,29.63,522800.0,24.6498,24.9019,24.633,24.8934,522800.0
2012-04-12 11:00:00,29.63,29.8,29.62,29.72,388400.0,24.8934,25.0363,24.885,24.9691,388400.0
2012-04-12 11:30:00,29.72,29.72,29.59,29.63,173800.0,24.9691,24.9691,24.8598,24.8934,173800.0
2012-04-12 12:00:00,29.63,29.64,29.54,29.56,172600.0,24.8934,24.9019,24.8178,24.8346,172600.0
2012-04-12 12:30:00,29.56,29.71,29.54,29.7,166600.0,24.8346,24.9607,24.8178,24.9523,166600.0
2012-04-12 13:00:00,29.71,29.71,29.57,29.57,142000.0,24.9607,24.9607,24.843,24.843,142000.0
2012-04-12 13:30:00,29.57,29.63,29.53,29.53,155000.0,24.843,24.8934,24.8094,24.8094,155000.0
2012-04-12 14:00:00,29.54,29.6,29.52,29.59,124800.0,24.8178,24.8682,24.801,24.8598,124800.0
2012-04-12 14:30:00,29.59,29.63,29.57,29.59,176000.0,24.8598,24.8934,24.843,24.8598,176000.0
2012-04-12 15:00:00,29.59,29.59,29.53,29.53,160000.0,24.8598,24.8598,24.8094,24.8094,160000.0
2012-04-12 15:30:00,29.53,29.57,29.51,29.52,463800.0,24.8094,24.843,24.7926,24.801,463800.0
2012-04-13 09:30:00,29.54,29.73,29.45,29.68,421800.0,24.8178,24.9775,24.7422,24.9355,421800.0
2012-04-13 10:00:00,29.68,29.82,29.6,29.6,423800.0,24.9355,25.0531,24.8682,24.8682,423800.0
2012-04-13 10:30:00,29.6,29.6,29.39,29.43,218800.0,24.8682,24.8682,24.6918,24.7254,218800.0
2012-04-13 11:00:00,29.43,29.63,29.43,29.61,295200.0,24.7254,24.8934,24.7254,24.8766,295200.0
2012-04-13 11:30:00,29.61,29.68,29.58,29.58,190400.0,24.8766,24.9355,24.8514,24.8514,190400.0
2012-04-13 12:00:00,29.58,29.59,29.53,29.57,114400.0,24.8514,24.8598,24.8094,24.843,114400.0
2012-04-13 12:30:00,29.57,29.66,29.57,29.65,117000.0,24.843,24.9187,24.843,24.9103,117000.0
2012-04-13 13:00:00,29.64,29.7,29.62,29.68,147600.0,24.9019,24.9523,24.885,24.9355,147600.0
2012-04-13 13:30:00,29.68,29.72,29.63,29.63,186400.0,24.9355,24.9691,24.8934,24.8934,186400.0
2012-04-13 14:00:00,29.63,29.68,29.6,29.61,213600.0,24.8934,24.9355,24.8682,24.8766,213600.0
2012-04-13 14:30:00,29.61,29.64,29.59,29.59,352400.0,24.8766,24.9019,24.8598,24.8598,352400.0
2012-04-13 15:00:00,29.59,29.66,29.59,29.61,227600.0,24.8598,24.9187,24.8598,24.8766,227600.0
2012-04-13 15:30:00,29.61,29.62,29.5,29.53,485400.0,24.8766,24.885,24.7842,24.8094,485400.0
2012-04-16 09:30:00,29.55,29.64,29.39,29.4,608600.0,24.8262,24.9019,24.6918,24.7002,608600.0
2012-04-16 10:00:00,29.4,29.4,29.22,29.25,489800.0,24.7002,24.7002,24.549,24.5742,489800.0
2012-04-16 10:30:00,29.24,29.32,29.22,29.31,266200.0,24.5658,24.633,24.549,24.6246,266200.0
2012-04-16 11:00:00,29.32,29.36,29.3,29.35,229200.0,24.633,24.6666,24.6162,24.6582,229200.0
2012-04-16 11:30:00,29.36,29.36,29.32,29.32,167800.0,24.6666,24.6666,24.633,24.633,167800.0
2012-04-16 12:00:00,29.32,29.36,29.28,29.31,156200.0,24.633,24.6666,24.5994,24.6246,156200.0
2012-04-16 12:30:00,29.31,29.37,29.29,29.36,174400.0,24.6246,24.675,24.6078,24.6666,174400.0
2012-04-16 13:00:00,29.36,29.42,29.36,29.4,143200.0,24.6666,24.717,24.6666,24.7002,143200.0
2012-04-16 13:30:00,29.39,29.5,29.39,29.48,223800.0,24.6918,24.7842,24.6918,24.7674,223800.0
2012-04-16 14:00:00,29.49,29.58,29.48,29.57,208200.0,24.7758,24.8514,24.7674,24.843,208200.0
2012-04-16 14:30:00,29.57,29.61,29.56,29.6,271000.0,24.843,24.8766,24.8346,24.8682,271000.0
2012-04-16 15:00:00,29.59,29.62,29.55,29.58,276800.0,24.8598,24.885,24.8262,24.8514,276800.0
2012-04-16 15:30:00,29.59,29.61,29.57,29.61,584200.0,24.8598,24.8766,24.843,24.8766,584200.0
2012-04-17 09:30:00,29.7,29.8,29.64,29.71,481400.0,24.9523,25.0363,24.9019,24.9607,481400.0
2012-04-17 10:00:00,29.71,29.72,29.56,29.56,325400.0,24.9607,24.9691,24.8346,24.8346,325400.0
2012-04-17 10:30:00,29.57,29.59,29.49,29.59,280000.0,24.843,24.8598,24.7758,24.8598,280000.0
2012-04-17 11:00:00,29.59,29.73,29.59,29.71,243000.0,24.8598,24.9775,24.8598,24.9607,243000.0
2012-04-17 11:30:00,29.71,29.76,29.7,29.72,193200.0,24.9607,25.0027,24.9523,24.9691,193200.0
2012-04-17 12:00:00,29.72,29.81,29.71,29.79,195600.0,24.9691,25.0447,24.9607,25.0279,195600.0
2012-04-17 12:30:00,29.79,29.81,29.77,29.79,91600.0,25.0279,25.0447,25.0111,25.0279,91600.0
2012-04-17 13:00:00,29.78,29.81,29.74,29.8,194000.0,25.0195,25.0447,24.9859,25.0363,194000.0
2012-04-17 13:30:00,29.8,29.81,29.78,29.81,168600.0,25.0363,25.0447,25.0195,25.0447,168600.0
2012-04-17 14:00:00,29.8,29.92,29.8,29.91,277400.0,25.0363,25.1371,25.0363,25.1287,277400.0
2012-04-17 14:30:00,29.91,29.99,29.91,29.95,321000.0,25.1287,25.1959,25.1287,25.1623,321000.0
2012-04-17 15:00:00,29.95,29.96,29.9,29.95,231800.0,25.1623,25.1707,25.1203,25.1623,231800.0
2012-04-17 15:30:00,29.95,29.97,29.85,29.85,854400.0,25.1623,25.1791,25.0783,25.0783,854400.0
2012-04-18 09:30:00,29.78,29.91,29.68,29.91,441400.0,25.0195,25.1287,24.9355,25.1287,441400.0
2012-04-18 10:00:00,29.91,30.06,29.89,30.02,399800.0,25.1287,25.2547,25.1119,25.2211,399800.0
2012-04-18 10:30:00,30.03,30.08,29.98,30.0,313400.0,25.2295,25.2715,25.1875,25.2043,313400.0
2012-04-18 11:00:00,30.0,30.05,29.88,29.97,184000.0,25.2043,25.2463,25.1035,25.1791,184000.0
2012-04-18 11:30:00,29.98,30.11,29.96,30.1,206000.0,25.1875,25.2967,25.1707,25.2883,206000.0
2012-04-18 12:00:00,30.09,30.11,30.09,30.1,180200.0,25.2799,25.2967,25.2799,25.2883,180200.0
2012-04-18 12:30:00,30.1,30.16,30.1,30.13,119000.0,25.2883,25.3387,25.2883,25.3135,119000.0
2012-04-18 13:00:00,30.14,30.16,30.11,30.11,181800.0,25.3219,25.3387,25.2967,25.2967,181800.0
2012-04-18 13:30:00,30.11,30.15,30.11,30.14,144200.0,25.2967,25.3303,25.2967,25.3219,144200.0
2012-04-18 14:00:00,30.13,30.25,30.13,30.21,240400.0,25.3135,25.4143,25.3135,25.3807,240400.0
2012-04-18 14:30:00,30.21,30.27,30.18,30.2,208400.0,25.3807,25.4311,25.3555,25.3723,208400.0
2012-04-18 15:00:00,30.21,30.24,30.18,30.18,260800.0,25.3807,25.4059,25.3555,25.3555,260800.0
2012-04-18 15:30:00,30.18,30.25,30.15,30.17,584200.0,25.3555,25.4143,25.3303,25.3471,584200.0
2012-04-19 09:30:00,30.09,30.09,29.88,30.06,295200.0,25.2799,25.2799,25.1035,25.2547,295200.0
2012-04-19 10:00:00,30.07,30.11,29.9,29.99,274800.0,25.2631,25.2967,25.1203,25.1959,274800.0
2012-04-19 10:30:00,29.99,30.25,29.99,30.15,181400.0,25.1959,25.4143,25.1959,25.3303,181400.0
2012-04-19 11:00:00,30.15,30.17,30.09,30.15,156800.0,25.3303,25.3471,25.2799,25.3303,156800.0
2012-04-19 11:30:00,30.15,30.17,30.04,30.12,111200.0,25.3303,25.3471,25.2379,25.3051,111200.0
2012-04-19 12:00:00,30.11,30.11,29.97,29.97,163400.0,25.2967,25.2967,25.1791,25.1791,163400.0
2012-04-19 12:30:00,29.97,30.02,29.93,29.93,116200.0,25.1791,25.2211,25.1455,25.1455,116200.0
2012-04-19 13:00:00,29.94,29.97,29.88,29.96,211000.0,25.1539,25.1791,25.1035,25.1707,211000.0
2012-04-19 13:30:00,29.96,30.05,29.96,29.99,138200.0,25.1707,25.2463,25.1707,25.1959,138200.0
2012-04-19 14:00:00,29.98,29.99,29.89,29.9,278800.0,25.1875,25.1959,25.1119,25.1203,278800.0
2012-04-19 14:30:00,29.91,29.91,29.79,29.84,171800.0,25.1287,25.1287,25.0279,25.0699,171800.0
2012-04-19 15:00:00,29.84,29.92,29.82,29.91,237200.0,25.0699,25.1371,25.0531,25.1287,237200.0
2012-04-19 15:30:00,29.91,30.05,29.89,29.96,487000.0,25.1287,25.2463,25.1119,25.1707,487000.0
2012-04-20 09:30:00,30.11,30.11,29.87,30.1,639200.0,25.2967,25.2967,25.0951,25.2883,639200.0
2012-04-20 10:00:00,30.1,30.12,30.0,30.08,203600.0,25.2883,25.3051,25.2043,25.2715,203600.0
2012-04-20 10:30:00,30.09,30.16,30.09,30.11,164600.0,25.2799,25.3387,25.2799,25.2967,164600.0
2012-04-20 11:00:00,30.11,30.13,30.07,30.1,214200.0,25.2967,25.3135,25.2631,25.2883,214200.0
2012-04-20 11:30:00,30.1,30.1,30.03,30.07,137200.0,25.2883,25.2883,25.2295,25.2631,137200.0
2012-04-20 12:00:00,30.07,30.11,30.07,30.07,78400.0,25.2631,25.2967,25.2631,25.2631,78400.0
2012-04-20 12:30:00,30.07,30.08,30.04,30.04,72800.0,25.2631,25.2715,25.2379,25.2379,72800.0
2012-04-20 13:00:00,30.04,30.07,30.01,30.02,130400.0,25.2379,25.2631,25.2127,25.2211,130400.0
2012-04-20 13:30:00,30.02,30.03,29.97,30.02,211600.0,25.2211,25.2295,25.1791,25.2211,211600.0
2012-04-20 14:00:00,30.02,30.1,29.95,30.1,166000.0,25.2211,25.2883,25.1623,25.2883,166000.0
2012-04-20 14:30:00,30.09,30.1,30.04,30.04,270600.0,25.2799,25.2883,25.2379,25.2379,270600.0
2012-04-20 15:00:00,30.05,30.05,29.99,30.01,230600.0,25.2463,25.2463,25.1959,25.2127,230600.0
2012-04-20 15:30:00,30.02,30.05,29.99,30.0,1068000.0,25.2211,25.2463,25.1959,25.2043,1068000.0
2012-04-23 09:30:00,29.9,29.9,29.72,29.79,356400.0,25.1203,25.1203,24.9691,25.0279,356400.0
2012-04-23 10:00:00,29.78,29.81,29.73,29.79,193600.0,25.0195,25.0447,24.9775,25.0279,193600.0
2012-04-23 10:30:00,29.79,29.79,29.66,29.7,205800.0,25.0279,25.0279,24.9187,24.9523,205800.0
2012-04-23 11:00:00,29.7,29.7,29.59,29.6,159000.0,24.9523,24.9523,24.8598,24.8682,159000.0
2012-04-23 11:30:00,29.6,29.61,29.5,29.52,169400.0,24.8682,24.8766,24.7842,24.801,169400.0
2012-04-23 12:00:00,29.52,29.64,29.51,29.61,239600.0,24.801,24.9019,24.7926,24.8766,239600.0
2012-04-23 12:30:00,29.61,29.68,29.61,29.67,197400.0,24.8766,24.9355,24.8766,24.9271,197400.0
2012-04-23 13:00:00,29.67,29.76,29.65,29.72,156000.0,24.9271,25.0027,24.9103,24.9691,156000.0
2012-04-23 13:30:00,29.73,29.78,29.67,29.68,157600.0,24.9775,25.0195,24.9271,24.9355,157600.0
2012-04-23 14:00:00,29.68,29.81,29.64,29.81,145000.0,24.9355,25.0447,24.9019,25.0447,145000.0
2012-04-23 14:30:00,29.81,29.82,29.75,29.77,187200.0,25.0447,25.0531,24.9943,25.0111,187200.0
2012-04-23 15:00:00,29.77,29.89,29.77,29.89,279400.0,25.0111,25.1119,25.0111,25.1119,279400.0
2012-04-23 15:30:00,29.89,29.91,29.84,29.86,457400.0,25.1119,25.1287,25.0699,25.0867,457400.0
2012-04-24 09:30:00,29.89,30.0,29.78,29.88,276600.0,25.1119,25.2043,25.0195,25.1035,276600.0
2012-04-24 10:00:00,29.89,30.07,29.88,29.94,247800.0,25.1119,25.2631,25.1035,25.1539,247800.0
2012-04-24 10:30:00,29.95,29.97,29.9,29.92,121600.0,25.1623,25.1791,25.1203,25.1371,121600.0
2012-04-24 11:00:00,29.92,30.0,29.87,29.96,144000.0,25.1371,25.2043,25.0951,25.1707,144000.0
2012-04-24 11:30:00,29.96,29.97,29.89,29.92,180600.0,25.1707,25.1791,25.1119,25.1371,180600.0
2012-04-24 12:00:00,29.92,29.94,29.82,29.84,204200.0,25.1371,25.1539,25.0531,25.0699,204200.0
2012-04-24 12:30:00,29.84,29.85,29.58,29.58,214800.0,25.0699,25.0783,24.8514,24.8514,214800.0
2012-04-24 13:00:00,29.59,29.63,29.57,29.61,187000.0,24.8598,24.8934,24.843,24.8766,187000.0
2012-04-24 13:30:00,29.61,29.62,29.36,29.36,351200.0,24.8766,24.885,24.6666,24.6666,351200.0
2012-04-24 14:00:00,29.36,29.55,29.36,29.47,240200.0,24.6666,24.8262,24.6666,24.759,240200.0
2012-04-24 14:30:00,29.47,29.57,29.44,29.55,151800.0,24.759,24.843,24.7338,24.8262,151800.0
2012-04-24 15:00:00,29.55,29.62,29.53,29.61,141600.0,24.8262,24.885,24.8094,24.8766,141600.0
2012-04-24 15:30:00,29.61,29.68,29.6,29.66,282600.0,24.8766,24.9355,24.8682,24.9187,282600.0
2012-04-25 09:30:00,29.8,30.25,29.76,30.18,308600.0,25.0363,25.4143,25.0027,25.3555,308600.0
2012-04-25 10:00:00,30.18,30.25,30.13,30.17,233000.0,25.3555,25.4143,25.3135,25.3471,233000.0
2012-04-25 10:30:00,30.18,30.25,30.13,30.14,140600.0,25.3555,25.4143,25.3135,25.3219,140600.0
2012-04-25 11:00:00,30.14,30.14,30.0,30.07,198200.0,25.3219,25.3219,25.2043,25.2631,198200.0
2012-04-25 11:30:00,30.07,30.08,29.95,29.98,130800.0,25.2631,25.2715,25.1623,25.1875,130800.0
2012-04-25 12:00:00,29.97,30.08,29.96,30.03,149400.0,25.1791,25.2715,25.1707,25.2295,149400.0
2012-04-25 12:30:00,30.03,30.05,29.93,30.01,256000.0,25.2295,25.2463,25.1455,25.2127,256000.0
2012-04-25 13:00:00,30.01,30.07,29.99,30.07,177800.0,25.2127,25.2631,25.1959,25.2631,177800.0
2012-04-25 13:30:00,30.08,30.11,30.06,30.1,87200.0,25.2715,25.2967,25.2547,25.2883,87200.0
2012-04-25 14:00:00,30.1,30.21,30.04,30.17,138200.0,25.2883,25.3807,25.2379,25.3471,138200.0
2012-04-25 14:30:00,30.17,30.18,30.06,30.17,157200.0,25.3471,25.3555,25.2547,25.3471,157200.0
2012-04-25 15:00:00,30.17,30.2,30.13,30.14,202600.0,25.3471,25.3723,25.3135,25.3219,202600.0
2012-04-25 15:30:00,30.14,30.25,30.11,30.24,424400.0,25.3219,25.4143,25.2967,25.4059,424400.0
2012-04-26 09:30:00,30.15,30.3,30.04,30.11,321200.0,25.3303,25.4563,25.2379,25.2967,321200.0
2012-04-26 10:00:00,30.13,30.21,30.1,30.13,163200.0,25.3135,25.3807,25.2883,25.3135,163200.0
2012-04-26 10:30:00,30.13,30.23,30.1,30.22,144000.0,25.3135,25.3975,25.2883,25.3891,144000.0
2012-04-26 11:00:00,30.23,30.25,30.14,30.21,166600.0,25.3975,25.4143,25.3219,25.3807,166600.0
2012-04-26 11:30:00,30.21,30.25,30.18,30.21,94200.0,25.3807,25.4143,25.3555,25.3807,94200.0
2012-04-26 12:00:00,30.2,30.27,30.19,30.25,55000.0,25.3723,25.4311,25.3639,25.4143,55000.0
2012-04-26 12:30:00,30.25,30.3,30.24,30.29,90000.0,25.4143,25.4563,25.4059,25.4479,90000.0
2012-04-26 13:00:00,30.29,30.41,30.28,30.4,145200.0,25.4479,25.5488,25.4395,25.5404,145200.0
2012-04-26 13:30:00,30.4,30.5,30.36,30.5,181000.0,25.5404,25.6244,25.5068,25.6244,181000.0
2012-04-26 14:00:00,30.49,30.67,30.49,30.61,223200.0,25.616,25.7672,25.616,25.7168,223200.0
2012-04-26 14:30:00,30.62,30.64,30.55,30.6,156600.0,25.7252,25.742,25.6664,25.7084,156600.0
2012-04-26 15:00:00,30.59,30.74,30.54,30.71,225800.0,25.7,25.826,25.658,25.8008,225800.0
2012-04-26 15:30:00,30.72,30.72,30.57,30.61,357400.0,25.8092,25.8092,25.6832,25.7168,357400.0
2012-04-27 09:30:00,30.75,30.8,30.64,30.78,196400.0,25.8344,25.8764,25.742,25.8596,196400.0
2012-04-27 10:00:00,30.77,30.79,30.65,30.77,205800.0,25.8512,25.868,25.7504,25.8512,205800.0
2012-04-27 10:30:00,30.78,30.98,30.74,30.96,170400.0,25.8596,26.0276,25.826,26.0108,170400.0
2012-04-27 11:00:00,30.97,31.16,30.96,31.08,169600.0,26.0192,26.1789,26.0108,26.1117,169600.0
2012-04-27 11:30:00,31.09,31.14,31.06,31.09,160400.0,26.1201,26.1621,26.0949,26.1201,160400.0
2012-04-27 12:00:00,31.09,31.17,31.07,31.14,171000.0,26.1201,26.1873,26.1033,26.1621,171000.0
2012-04-27 12:30:00,31.14,31.2,31.12,31.19,90000.0,26.1621,26.2125,26.1453,26.2041,90000.0
2012-04-27 13:00:00,31.19,31.24,31.17,31.24,97200.0,26.2041,26.2461,26.1873,26.2461,97200.0
2012-04-27 13:30:00,31.24,31.28,31.18,31.18,194200.0,26.2461,26.2797,26.1957,26.1957,194200.0
2012-04-27 14:00:00,31.19,31.19,31.13,31.13,72600.0,26.2041,26.2041,26.1537,26.1537,72600.0
2012-04-27 14:30:00,31.14,31.2,31.11,31.19,82400.0,26.1621,26.2125,26.1369,26.2041,82400.0
2012-04-27 15:00:00,31.18,31.22,31.17,31.17,180800.0,26.1957,26.2293,26.1873,26.1873,180800.0
2012-04-27 15:30:00,31.17,31.18,31.08,31.13,354400.0,26.1873,26.1957,26.1117,26.1537,354400.0
2012-04-30 09:30:00,31.1,31.1,30.75,30.84,247600.0,26.1285,26.1285,25.8344,25.91,247600.0
2012-04-30 10:00:00,30.86,30.95,30.83,30.84,150400.0,25.9268,26.0024,25.9016,25.91,150400.0
2012-04-30 10:30:00,30.83,30.85,30.72,30.74,148600.0,25.9016,25.9184,25.8092,25.826,148600.0
2012-04-30 11:00:00,30.74,30.79,30.72,30.77,95400.0,25.826,25.868,25.8092,25.8512,95400.0
2012-04-30 11:30:00,30.78,30.79,30.7,30.71,197600.0,25.8596,25.868,25.7924,25.8008,197600.0
2012-04-30 12:00:00,30.71,30.77,30.68,30.75,202200.0,25.8008,25.8512,25.7756,25.8344,202200.0
2012-04-30 12:30:00,30.75,30.8,30.73,30.75,245800.0,25.8344,25.8764,25.8176,25.8344,245800.0
2012-04-30 13:00:00,30.75,30.75,30.67,30.69,224600.0,25.8344,25.8344,25.7672,25.784,224600.0
2012-04-30 13:30:00,30.68,30.73,30.65,30.71,198200.0,25.7756,25.8176,25.7504,25.8008,198200.0
2012-04-30 14:00:00,30.71,30.71,30.63,30.65,245400.0,25.8008,25.8008,25.7336,25.7504,245400.0
2012-04-30 14:30:00,30.65,30.66,30.53,30.59,321400.0,25.7504,25.7588,25.6496,25.7,321400.0
2012-04-30 15:00:00,30.59,30.7,30.58,30.7,273400.0,25.7,25.7924,25.6916,25.7924,273400.0
2012-04-30 15:30:00,30.7,30.8,30.7,30.8,895200.0,25.7924,25.8764,25.7924,25.8764,895200.0
2012-05-01 09:30:00,30.79,31.14,30.75,30.84,373600.0,25.868,26.1621,25.8344,25.91,373600.0
2012-05-01 10:00:00,30.86,31.4,30.86,31.34,320800.0,25.9268,26.3805,25.9268,26.3301,320800.0
2012-05-01 10:30:00,31.33,31.39,31.23,31.29,171800.0,26.3217,26.3721,26.2377,26.2881,171800.0
2012-05-01 11:00:00,31.28,31.39,31.22,31.38,201200.0,26.2797,26.3721,26.2293,26.3637,201200.0
2012-05-01 11:30:00,31.38,31.54,31.36,31.48,495400.0,26.3637,26.4981,26.3469,26.4477,495400.0
2012-05-01 12:00:00,31.48,31.5,31.43,31.45,151000.0,26.4477,26.4645,26.4057,26.4225,151000.0
2012-05-01 12:30:00,31.45,31.47,31.4,31.4,103800.0,26.4225,26.4393,26.3805,26.3805,103800.0
2012-05-01 13:00:00,31.4,31.47,31.36,31.36,199600.0,26.3805,26.4393,26.3469,26.3469,199600.0
2012-05-01 13:30:00,31.36,31.45,31.35,31.42,163600.0,26.3469,26.4225,26.3385,26.3973,163600.0
2012-05-01 14:00:00,31.42,31.43,31.36,31.42,216400.0,26.3973,26.4057,26.3469,26.3973,216400.0
2012-05-01 14:30:00,31.42,31.42,31.33,31.33,178400.0,26.3973,26.3973,26.3217,26.3217,178400.0
2012-05-01 15:00:00,31.33,31.35,31.25,31.27,235000.0,26.3217,26.3385,26.2545,26.2713,235000.0
2012-05-01 15:30:00,31.28,31.31,31.21,31.24,612200.0,26.2797,26.3049,26.2209,26.2461,612200.0
2012-05-02 09:30:00,31.18,31.79,31.08,31.61,532800.0,26.1957,26.7082,26.1117,26.5569,532800.0
2012-05-02 10:00:00,31.6,31.71,31.45,31.45,340400.0,26.5485,26.6409,26.4225,26.4225,340400.0
2012-05-02 10:30:00,31.45,31.67,31.44,31.66,324000.0,26.4225,26.6073,26.4141,26.5989,324000.0
2012-05-02 11:00:00,31.67,31.74,31.62,31.73,360000.0,26.6073,26.6662,26.5653,26.6578,360000.0
2012-05-02 11:30:00,31.73,31.85,31.72,31.79,254000.0,26.6578,26.7586,26.6493,26.7082,254000.0
2012-05-02 12:00:00,31.79,31.82,31.75,31.79,203400.0,26.7082,26.7334,26.6746,26.7082,203400.0
2012-05-02 12:30:00,31.79,31.82,31.74,31.78,206400.0,26.7082,26.7334,26.6662,26.6998,206400.0
2012-05-02 13:00:00,31.78,31.81,31.67,31.67,110200.0,26.6998,26.725,26.6073,26.6073,110200.0
2012-05-02 13:30:00,31.68,31.78,31.66,31.77,236200.0,26.6157,26.6998,26.5989,26.6914,236200.0
2012-05-02 14:00:00,31.77,31.86,31.75,31.85,185000.0,26.6914,26.767,26.6746,26.7586,185000.0
2012-05-02 14:30:00,31.85,31.88,31.81,31.83,208400.0,26.7586,26.7838,26.725,26.7418,208400.0
2012-05-02 15:00:00,31.83,31.85,31.77,31.81,380000.0,26.7418,26.7586,26.6914,26.725,380000.0
2012-05-02 15:30:00,31.81,31.97,31.79,31.92,1076000.0,26.725,26.8594,26.7082,26.8174,1076000.0
2012-05-03 09:30:00,31.88,32.13,31.68,32.09,584600.0,26.7838,26.9938,26.6157,26.9602,584600.0
2012-05-03 10:00:00,32.08,32.26,32.01,32.26,826800.0,26.9518,27.103,26.893,27.103,826800.0
2012-05-03 10:30:00,32.26,32.4,32.19,32.39,491400.0,27.103,27.2206,27.0442,27.2122,491400.0
2012-05-03 11:00:00,32.38,32.39,32.27,32.28,352600.0,27.2038,27.2122,27.1114,27.1198,352600.0
2012-05-03 11:30:00,32.27,32.29,32.08,32.15,285400.0,27.1114,27.1282,26.9518,27.0106,285400.0
2012-05-03 12:00:00,32.15,32.15,32.02,32.08,307600.0,27.0106,27.0106,26.9014,26.9518,307600.0
2012-05-03 12:30:00,32.08,32.14,32.06,32.1,280400.0,26.9518,27.0022,26.935,26.9686,280400.0
2012-05-03 13:00:00,32.1,32.11,31.98,32.0,174400.0,26.9686,26.977,26.8678,26.8846,174400.0
2012-05-03 13:30:00,32.0,32.0,31.72,31.75,358600.0,26.8846,26.8846,26.6493,26.6746,358600.0
2012-05-03 14:00:00,31.74,31.83,31.73,31.81,154400.0,26.6662,26.7418,26.6578,26.725,154400.0
2012-05-03 14:30:00,31.81,31.81,31.7,31.74,143400.0,26.725,26.725,26.6325,26.6662,143400.0
2012-05-03 15:00:00,31.74,31.86,31.74,31.83,333600.0,26.6662,26.767,26.6662,26.7418,333600.0
2012-05-03 15:30:00,31.83,31.89,31.8,31.86,584200.0,26.7418,26.7922,26.7166,26.767,584200.0
2012-05-04 09:30:00,31.65,31.83,31.35,31.65,627400.0,26.5905,26.7418,26.3385,26.5905,627400.0
2012-05-04 10:00:00,31.66,31.94,31.63,31.75,372200.0,26.5989,26.8342,26.5737,26.6746,372200.0
2012-05-04 10:30:00,31.75,31.8,31.59,31.78,154800.0,26.6746,26.7166,26.5401,26.6998,154800.0
2012-05-04 11:00:00,31.78,31.79,31.53,31.54,156800.0,26.6998,26.7082,26.4897,26.4981,156800.0
2012-05-04 11:30:00,31.54,31.55,31.29,31.34,322400.0,26.4981,26.5065,26.2881,26.3301,322400.0
2012-05-04 12:00:00,31.34,31.38,31.25,31.27,187600.0,26.3301,26.3637,26.2545,26.2713,187600.0
2012-05-04 12:30:00,31.28,31.29,31.19,31.24,212800.0,26.2797,26.2881,26.2041,26.2461,212800.0
2012-05-04 13:00:00,31.24,31.29,31.21,31.28,282200.0,26.2461,26.2881,26.2209,26.2797,282200.0
2012-05-04 13:30:00,31.28,31.36,31.25,31.29,185400.0,26.2797,26.3469,26.2545,26.2881,185400.0
2012-05-04 14:00:00,31.28,31.34,31.25,31.31,109200.0,26.2797,26.3301,26.2545,26.3049,109200.0
2012-05-04 14:30:00,31.31,31.33,31.21,31.31,194800.0,26.3049,26.3217,26.2209,26.3049,194800.0
2012-05-04 15:00:00,31.31,31.36,31.27,31.28,198600.0,26.3049,26.3469,26.2713,26.2797,198600.0
2012-05-04 15:30:00,31.28,31.36,31.22,31.22,553200.0,26.2797,26.3469,26.2293,26.2293,553200.0
2012-05-07 09:30:00,31.16,31.36,30.96,31.36,632400.0,26.1789,26.3469,26.0108,26.3469,632400.0
2012-05-07 10:00:00,31.35,31.48,31.31,31.34,349400.0,26.3385,26.4477,26.3049,26.3301,349400.0
2012-05-07 10:30:00,31.35,31.53,31.28,31.52,225200.0,26.3385,26.4897,26.2797,26.4813,225200.0
2012-05-07 11:00:00,31.53,31.65,31.41,31.42,299200.0,26.4897,26.5905,26.3889,26.3973,299200.0
2012-05-07 11:30:00,31.43,31.47,31.34,31.36,136200.0,26.4057,26.4393,26.3301,26.3469,136200.0
2012-05-07 12:00:00,31.36,31.36,31.2,31.25,147200.0,26.3469,26.3469,26.2125,26.2545,147200.0
2012-05-07 12:30:00,31.25,31.35,31.25,31.3,201200.0,26.2545,26.3385,26.2545,26.2965,201200.0
2012-05-07 13:00:00,31.29,31.34,31.21,31.22,117000.0,26.2881,26.3301,26.2209,26.2293,117000.0
2012-05-07 13:30:00,31.22,31.31,31.21,31.21,180800.0,26.2293,26.3049,26.2209,26.2209,180800.0
2012-05-07 14:00:00,31.22,31.29,31.2,31.2,281600.0,26.2293,26.2881,26.2125,26.2125,281600.0
2012-05-07 14:30:00,31.2,31.28,31.17,31.25,144000.0,26.2125,26.2797,26.1873,26.2545,144000.0
2012-05-07 15:00:00,31.25,31.3,31.21,31.23,198000.0,26.2545,26.2965,26.2209,26.2377,198000.0
2012-05-07 15:30:00,31.22,31.25,31.08,31.12,511000.0,26.2293,26.2545,26.1117,26.1453,511000.0
2012-05-08 09:30:00,30.88,31.0,30.61,30.79,796200.0,25.9436,26.0444,25.7168,25.868,796200.0
2012-05-08 10:00:00,30.78,30.78,30.37,30.37,753400.0,25.8596,25.8596,25.5152,25.5152,753400.0
2012-05-08 10:30:00,30.38,30.38,30.2,30.25,411600.0,25.5236,25.5236,25.3723,25.4143,411600.0
2012-05-08 11:00:00,30.25,30.25,29.96,30.2,730000.0,25.4143,25.4143,25.1707,25.3723,730000.0
2012-05-08 11:30:00,30.2,30.52,30.18,30.41,301600.0,25.3723,25.6412,25.3555,25.5488,301600.0
2012-05-08 12:00:00,30.41,30.42,30.27,30.3,224000.0,25.5488,25.5572,25.4311,25.4563,224000.0
2012-05-08 12:30:00,30.31,30.38,30.25,30.28,327000.0,25.4647,25.5236,25.4143,25.4395,327000.0
2012-05-08 13:00:00,30.28,30.45,30.25,30.43,215600.0,25.4395,25.5824,25.4143,25.5656,215600.0
2012-05-08 13:30:00,30.45,30.5,30.42,30.44,434600.0,25.5824,25.6244,25.5572,25.574,434600.0
2012-05-08 14:00:00,30.45,30.48,30.43,30.46,299400.0,25.5824,25.6076,25.5656,25.5908,299400.0
2012-05-08 14:30:00,30.46,30.58,30.46,30.55,297800.0,25.5908,25.6916,25.5908,25.6664,297800.0
2012-05-08 15:00:00,30.55,30.7,30.5,30.67,405000.0,25.6664,25.7924,25.6244,25.7672,405000.0
2012-05-08 15:30:00,30.66,30.68,30.47,30.49,785000.0,25.7588,25.7756,25.5992,25.616,785000.0
2012-05-09 09:30:00,30.24,30.66,30.1,30.63,445000.0,25.4059,25.7588,25.2883,25.7336,445000.0
2012-05-09 10:00:00,30.65,30.75,30.25,30.27,362800.0,25.7504,25.8344,25.4143,25.4311,362800.0
2012-05-09 10:30:00,30.25,30.72,30.25,30.69,239200.0,25.4143,25.8092,25.4143,25.784,239200.0
2012-05-09 11:00:00,30.68,30.93,30.65,30.72,213600.0,25.7756,25.9856,25.7504,25.8092,213600.0
2012-05-09 11:30:00,30.72,30.95,30.72,30.85,256600.0,25.8092,26.0024,25.8092,25.9184,256600.0
2012-05-09 12:00:00,30.84,30.85,30.67,30.74,109800.0,25.91,25.9184,25.7672,25.826,109800.0
2012-05-09 12:30:00,30.74,30.74,30.6,30.73,118600.0,25.826,25.826,25.7084,25.8176,118600.0
2012-05-09 13:00:00,30.73,30.84,30.58,30.67,169400.0,25.8176,25.91,25.6916,25.7672,169400.0
2012-05-09 13:30:00,30.68,30.85,30.68,30.78,230400.0,25.7756,25.9184,25.7756,25.8596,230400.0
2012-05-09 14:00:00,30.75,30.76,30.66,30.7,228600.0,25.8344,25.8428,25.7588,25.7924,228600.0
2012-05-09 14:30:00,30.71,30.72,30.61,30.64,125000.0,25.8008,25.8092,25.7168,25.742,125000.0
2012-05-09 15:00:00,30.64,30.76,30.61,30.69,264800.0,25.742,25.8428,25.7168,25.784,264800.0
2012-05-09 15:30:00,30.7,30.85,30.57,30.59,675200.0,25.7924,25.9184,25.6832,25.7,675200.0
2012-05-10 09:30:00,30.81,31.2,30.78,30.92,443400.0,25.8848,26.2125,25.8596,25.9772,443400.0
2012-05-10 10:00:00,30.91,30.93,30.6,30.68,203400.0,25.9688,25.9856,25.7084,25.7756,203400.0
2012-05-10 10:30:00,30.68,30.89,30.62,30.73,164000.0,25.7756,25.952,25.7252,25.8176,164000.0
2012-05-10 11:00:00,30.73,30.84,30.66,30.82,104200.0,25.8176,25.91,25.7588,25.8932,104200.0
2012-05-10 11:30:00,30.82,30.91,30.77,30.86,136200.0,25.8932,25.9688,25.8512,25.9268,136200.0
2012-05-10 12:00:00,30.86,30.93,30.79,30.84,128800.0,25.9268,25.9856,25.868,25.91,128800.0
2012-05-10 12:30:00,30.85,31.0,30.81,30.93,210200.0,25.9184,26.0444,25.8848,25.9856,210200.0
2012-05-10 13:00:00,30.94,30.99,30.86,30.86,196800.0,25.994,26.036,25.9268,25.9268,196800.0
2012-05-10 13:30:00,30.87,30.96,30.84,30.86,103600.0,25.9352,26.0108,25.91,25.9268,103600.0
2012-05-10 14:00:00,30.86,30.94,30.86,30.92,158800.0,25.9268,25.994,25.9268,25.9772,158800.0
2012-05-10 14:30:00,30.93,30.93,30.86,30.88,162000.0,25.9856,25.9856,25.9268,25.9436,162000.0
2012-05-10 15:00:00,30.88,30.94,30.85,30.88,251200.0,25.9436,25.994,25.9184,25.9436,251200.0
2012-05-10 15:30:00,30.88,30.96,30.81,30.9,443200.0,25.9436,26.0108,25.8848,25.9604,443200.0
2012-05-11 09:30:00,30.81,31.1,30.75,30.97,505600.0,25.8848,26.1285,25.8344,26.0192,505600.0
2012-05-11 10:00:00,30.98,31.14,30.88,31.09,377800.0,26.0276,26.1621,25.9436,26.1201,377800.0
2012-05-11 10:30:00,31.08,31.11,30.99,31.01,261200.0,26.1117,26.1369,26.036,26.0528,261200.0
2012-05-11 11:00:00,31.01,31.04,30.97,30.99,221800.0,26.0528,26.0781,26.0192,26.036,221800.0
2012-05-11 11:30:00,31.0,31.07,30.96,31.05,259600.0,26.0444,26.1033,26.0108,26.0865,259600.0
2012-05-11 12:00:00,31.04,31.08,30.99,31.03,100800.0,26.0781,26.1117,26.036,26.0697,100800.0
2012-05-11 12:30:00,31.03,31.06,30.93,30.95,269800.0,26.0697,26.0949,25.9856,26.0024,269800.0
2012-05-11 13:00:00,30.95,30.96,30.83,30.89,205200.0,26.0024,26.0108,25.9016,25.952,205200.0
2012-05-11 13:30:00,30.89,30.93,30.81,30.93,438800.0,25.952,25.9856,25.8848,25.9856,438800.0
2012-05-11 14:00:00,30.93,30.98,30.85,30.92,354600.0,25.9856,26.0276,25.9184,25.9772,354600.0
2012-05-11 14:30:00,30.92,30.99,30.88,30.92,265000.0,25.9772,26.036,25.9436,25.9772,265000.0
2012-05-11 15:00:00,30.93,30.96,30.82,30.89,268400.0,25.9856,26.0108,25.8932,25.952,268400.0
2012-05-11 15:30:00,30.88,30.9,30.78,30.8,585800.0,25.9436,25.9604,25.8596,25.8764,585800.0
2012-05-14 09:30:00,30.62,30.73,30.51,30.63,520400.0,25.7252,25.8176,25.6328,25.7336,520400.0
2012-05-14 10:00:00,30.61,30.66,30.33,30.34,325600.0,25.7168,25.7588,25.4816,25.49,325600.0
2012-05-14 10:30:00,30.34,30.64,30.34,30.55,363400.0,25.49,25.742,25.49,25.6664,363400.0
2012-05-14 11:00:00,30.55,30.74,30.5,30.7,367800.0,25.6664,25.826,25.6244,25.7924,367800.0
2012-05-14 11:30:00,30.69,30.74,30.65,30.67,332400.0,25.784,25.826,25.7504,25.7672,332400.0
2012-05-14 12:00:00,30.67,30.68,30.61,30.61,117200.0,25.7672,25.7756,25.7168,25.7168,117200.0
2012-05-14 12:30:00,30.61,30.77,30.61,30.7,101000.0,25.7168,25.8512,25.7168,25.7924,101000.0
2012-05-14 13:00:00,30.68,30.81,30.58,30.61,388800.0,25.7756,25.8848,25.6916,25.7168,388800.0
2012-05-14 13:30:00,30.61,30.75,30.59,30.73,178800.0,25.7168,25.8344,25.7,25.8176,178800.0
2012-05-14 14:00:00,30.71,30.77,30.61,30.65,181800.0,25.8008,25.8512,25.7168,25.7504,181800.0
2012-05-14 14:30:00,30.65,30.65,30.42,30.45,288000.0,25.7504,25.7504,25.5572,25.5824,288000.0
2012-05-14 15:00:00,30.43,30.49,30.34,30.36,350000.0,25.5656,25.616,25.49,25.5068,350000.0
2012-05-14 15:30:00,30.36,30.4,30.27,30.28,855600.0,25.5068,25.5404,25.4311,25.4395,855600.0
2012-05-15 09:30:00,30.21,30.97,30.2,30.97,834000.0,25.3807,26.0192,25.3723,26.0192,834000.0
2012-05-15 10:00:00,30.97,31.03,30.79,30.9,786600.0,26.0192,26.0697,25.868,25.9604,786600.0
2012-05-15 10:30:00,30.89,30.9,30.75,30.77,368400.0,25.952,25.9604,25.8344,25.8512,368400.0
2012-05-15 11:00:00,30.77,30.78,30.52,30.59,307800.0,25.8512,25.8596,25.6412,25.7,307800.0
2012-05-15 11:30:00,30.6,30.75,30.55,30.72,381600.0,25.7084,25.8344,25.6664,25.8092,381600.0
2012-05-15 12:00:00,30.73,30.89,30.72,30.86,240000.0,25.8176,25.952,25.8092,25.9268,240000.0
2012-05-15 12:30:00,30.86,30.93,30.82,30.83,296400.0,25.9268,25.9856,25.8932,25.9016,296400.0
2012-05-15 13:00:00,30.83,30.88,30.8,30.86,179200.0,25.9016,25.9436,25.8764,25.9268,179200.0
2012-05-15 13:30:00,30.86,30.86,30.62,30.64,229800.0,25.9268,25.9268,25.7252,25.742,229800.0
2012-05-15 14:00:00,30.65,30.82,30.65,30.82,255000.0,25.7504,25.8932,25.7504,25.8932,255000.0
2012-05-15 14:30:00,30.81,30.83,30.72,30.76,168200.0,25.8848,25.9016,25.8092,25.8428,168200.0
2012-05-15 15:00:00,30.75,30.76,30.46,30.57,378600.0,25.8344,25.8428,25.5908,25.6832,378600.0
2012-05-15 15:30:00,30.57,30.68,30.56,30.59,568200.0,25.6832,25.7756,25.6748,25.7,568200.0
2012-05-16 09:30:00,30.75,30.96,30.69,30.83,333200.0,25.8344,26.0108,25.784,25.9016,333200.0
2012-05-16 10:00:00,30.83,30.94,30.74,30.93,512800.0,25.9016,25.994,25.826,25.9856,512800.0
2012-05-16 10:30:00,30.93,31.16,30.92,31.13,462800.0,25.9856,26.1789,25.9772,26.1537,462800.0
2012-05-16 11:00:00,31.14,31.17,30.97,31.01,636200.0,26.1621,26.1873,26.0192,26.0528,636200.0
2012-05-16 11:30:00,31.01,31.07,30.86,31.06,270400.0,26.0528,26.1033,25.9268,26.0949,270400.0
2012-05-16 12:00:00,31.06,31.07,30.96,31.04,282000.0,26.0949,26.1033,26.0108,26.0781,282000.0
2012-05-16 12:30:00,31.05,31.09,30.9,30.93,203000.0,26.0865,26.1201,25.9604,25.9856,203000.0
2012-05-16 13:00:00,30.94,31.15,30.93,31.04,225000.0,25.994,26.1705,25.9856,26.0781,225000.0
2012-05-16 13:30:00,31.03,31.06,30.91,31.0,278800.0,26.0697,26.0949,25.9688,26.0444,278800.0
2012-05-16 14:00:00,31.0,31.04,30.9,30.91,348400.0,26.0444,26.0781,25.9604,25.9688,348400.0
2012-05-16 14:30:00,30.91,31.06,30.84,30.99,354000.0,25.9688,26.0949,25.91,26.036,354000.0
2012-05-16 15:00:00,31.0,31.04,30.93,31.0,515600.0,26.0444,26.0781,25.9856,26.0444,515600.0
2012-05-16 15:30:00,31.0,31.27,30.99,31.14,1134400.0,26.0444,26.2713,26.036,26.1621,1134400.0
2012-05-17 09:30:00,31.25,31.87,30.93,31.38,1890200.0,26.2545,26.7754,25.9856,26.3637,1890200.0
2012-05-17 10:00:00,31.38,31.6,31.26,31.36,598200.0,26.3637,26.5485,26.2629,26.3469,598200.0
2012-05-17 10:30:00,31.35,31.35,30.89,30.99,503200.0,26.3385,26.3385,25.952,26.036,503200.0
2012-05-17 11:00:00,30.98,30.98,30.65,30.68,587000.0,26.0276,26.0276,25.7504,25.7756,587000.0
2012-05-17 11:30:00,30.68,30.7,30.44,30.59,376400.0,25.7756,25.7924,25.574,25.7,376400.0
2012-05-17 12:00:00,30.59,30.67,30.39,30.61,276600.0,25.7,25.7672,25.532,25.7168,276600.0
2012-05-17 12:30:00,30.61,30.68,30.54,30.59,190600.0,25.7168,25.7756,25.658,25.7,190600.0
2012-05-17 13:00:00,30.59,30.82,30.58,30.79,313400.0,25.7,25.8932,25.6916,25.868,313400.0
2012-05-17 13:30:00,30.78,30.85,30.68,30.74,386400.0,25.8596,25.9184,25.7756,25.826,386400.0
2012-05-17 14:00:00,30.74,30.88,30.66,30.75,341200.0,25.826,25.9436,25.7588,25.8344,341200.0
2012-05-17 14:30:00,30.75,30.77,30.63,30.66,211600.0,25.8344,25.8512,25.7336,25.7588,211600.0
2012-05-17 15:00:00,30.65,30.76,30.51,30.52,396200.0,25.7504,25.8428,25.6328,25.6412,396200.0
2012-05-17 15:30:00,30.52,30.53,30.3,30.32,942800.0,25.6412,25.6496,25.4563,25.4731,942800.0
2012-05-18 09:30:00,30.28,30.81,30.23,30.6,1004600.0,25.4395,25.8848,25.3975,25.7084,1004600.0
2012-05-18 10:00:00,30.6,30.84,30.59,30.72,342600.0,25.7084,25.91,25.7,25.8092,342600.0
2012-05-18 10:30:00,30.73,30.8,30.6,30.67,229600.0,25.8176,25.8764,25.7084,25.7672,229600.0
2012-05-18 11:00:00,30.68,30.72,30.43,30.49,338400.0,25.7756,25.8092,25.5656,25.616,338400.0
2012-05-18 11:30:00,30.48,30.53,30.18,30.43,207200.0,25.6076,25.6496,25.3555,25.5656,207200.0
2012-05-18 12:00:00,30.43,30.65,30.42,30.64,190600.0,25.5656,25.7504,25.5572,25.742,190600.0
2012-05-18 12:30:00,30.64,30.75,30.61,30.71,203800.0,25.742,25.8344,25.7168,25.8008,203800.0
2012-05-18 13:00:00,30.71,30.75,30.66,30.73,343200.0,25.8008,25.8344,25.7588,25.8176,343200.0
2012-05-18 13:30:00,30.73,30.75,30.47,30.47,282400.0,25.8176,25.8344,25.5992,25.5992,282400.0
2012-05-18 14:00:00,30.47,30.49,30.38,30.42,226200.0,25.5992,25.616,25.5236,25.5572,226200.0
2012-05-18 14:30:00,30.42,30.45,30.3,30.43,244200.0,25.5572,25.5824,25.4563,25.5656,244200.0
2012-05-18 15:00:00,30.43,30.49,30.33,30.33,263800.0,25.5656,25.616,25.4816,25.4816,263800.0
2012-05-18 15:30:00,30.33,30.36,30.22,30.34,891600.0,25.4816,25.5068,25.3891,25.49,891600.0
2012-05-21 09:30:00,29.84,29.95,28.68,29.43,2160800.0,25.0699,25.1623,24.0953,24.7254,2160800.0
2012-05-21 10:00:00,29.43,29.82,29.4,29.75,601800.0,24.7254,25.0531,24.7002,24.9943,601800.0
2012-05-21 10:30:00,29.75,29.8,29.55,29.64,539800.0,24.9943,25.0363,24.8262,24.9019,539800.0
2012-05-21 11:00:00,29.64,29.68,29.57,29.61,423000.0,24.9019,24.9355,24.843,24.8766,423000.0
2012-05-21 11:30:00,29.61,29.67,29.58,29.65,263800.0,24.8766,24.9271,24.8514,24.9103,263800.0
2012-05-21 12:00:00,29.65,29.86,29.61,29.85,512800.0,24.9103,25.0867,24.8766,25.0783,512800.0
2012-05-21 12:30:00,29.84,29.96,29.84,29.89,349800.0,25.0699,25.1707,25.0699,25.1119,349800.0
2012-05-21 13:00:00,29.89,29.95,29.88,29.91,372400.0,25.1119,25.1623,25.1035,25.1287,372400.0
2012-05-21 13:30:00,29.91,30.06,29.91,29.98,187800.0,25.1287,25.2547,25.1287,25.1875,187800.0
2012-05-21 14:00:00,29.98,30.06,29.91,29.98,188800.0,25.1875,25.2547,25.1287,25.1875,188800.0
2012-05-21 14:30:00,29.98,30.03,29.93,30.0,234600.0,25.1875,25.2295,25.1455,25.2043,234600.0
2012-05-21 15:00:00,30.0,30.17,30.0,30.14,307600.0,25.2043,25.3471,25.2043,25.3219,307600.0
2012-05-21 15:30:00,30.14,30.2,30.1,30.18,810800.0,25.3219,25.3723,25.2883,25.3555,810800.0
2012-05-22 09:30:00,30.18,30.47,30.14,30.37,354000.0,25.3555,25.5992,25.3219,25.5152,354000.0
2012-05-22 10:00:00,30.38,30.78,30.36,30.64,322200.0,25.5236,25.8596,25.5068,25.742,322200.0
2012-05-22 10:30:00,30.65,30.76,30.58,30.76,287600.0,25.7504,25.8428,25.6916,25.8428,287600.0
2012-05-22 11:00:00,30.75,30.87,30.71,30.8,232800.0,25.8344,25.9352,25.8008,25.8764,232800.0
2012-05-22 11:30:00,30.8,30.8,30.7,30.71,328200.0,25.8764,25.8764,25.7924,25.8008,328200.0
2012-05-22 12:00:00,30.72,30.74,30.63,30.72,189200.0,25.8092,25.826,25.7336,25.8092,189200.0
2012-05-22 12:30:00,30.73,30.89,30.73,30.88,121200.0,25.8176,25.952,25.8176,25.9436,121200.0
2012-05-22 13:00:00,30.88,30.95,30.79,30.8,147600.0,25.9436,26.0024,25.868,25.8764,147600.0
2012-05-22 13:30:00,30.8,30.89,30.74,30.79,208600.0,25.8764,25.952,25.826,25.868,208600.0
2012-05-22 14:00:00,30.79,30.8,30.68,30.75,361000.0,25.868,25.8764,25.7756,25.8344,361000.0
2012-05-22 14:30:00,30.75,30.78,30.66,30.72,228400.0,25.8344,25.8596,25.7588,25.8092,228400.0
2012-05-22 15:00:00,30.72,30.75,30.63,30.63,226400.0,25.8092,25.8344,25.7336,25.7336,226400.0
2012-05-22 15:30:00,30.63,30.66,30.47,30.65,685400.0,25.7336,25.7588,25.5992,25.7504,685400.0
2012-05-23 09:30:00,30.59,30.68,30.46,30.63,347000.0,25.7,25.7756,25.5908,25.7336,347000.0
2012-05-23 10:00:00,30.65,30.75,30.54,30.61,458600.0,25.7504,25.8344,25.658,25.7168,458600.0
2012-05-23 10:30:00,30.61,30.62,30.42,30.45,276400.0,25.7168,25.7252,25.5572,25.5824,276400.0
2012-05-23 11:00:00,30.45,30.58,30.43,30.5,212200.0,25.5824,25.6916,25.5656,25.6244,212200.0
2012-05-23 11:30:00,30.51,30.7,30.5,30.61,427000.0,25.6328,25.7924,25.6244,25.7168,427000.0
2012-05-23 12:00:00,30.62,30.63,30.5,30.54,176400.0,25.7252,25.7336,25.6244,25.658,176400.0
2012-05-23 12:30:00,30.54,30.65,30.54,30.54,243600.0,25.658,25.7504,25.658,25.658,243600.0
2012-05-23 13:00:00,30.54,30.61,30.53,30.61,205800.0,25.658,25.7168,25.6496,25.7168,205800.0
2012-05-23 13:30:00,30.61,30.86,30.61,30.83,359200.0,25.7168,25.9268,25.7168,25.9016,359200.0
2012-05-23 14:00:00,30.83,30.84,30.72,30.75,466200.0,25.9016,25.91,25.8092,25.8344,466200.0
2012-05-23 14:30:00,30.75,30.88,30.73,30.86,265400.0,25.8344,25.9436,25.8176,25.9268,265400.0
2012-05-23 15:00:00,30.86,30.93,30.79,30.9,254000.0,25.9268,25.9856,25.868,25.9604,254000.0
2012-05-23 15:30:00,30.9,31.1,30.9,31.02,727800.0,25.9604,26.1285,25.9604,26.0612,727800.0
2012-05-24 09:30:00,30.98,31.28,30.94,31.13,428800.0,26.0276,26.2797,25.994,26.1537,428800.0
2012-05-24 10:00:00,31.13,31.27,31.1,31.19,425800.0,26.1537,26.2713,26.1285,26.2041,425800.0
2012-05-24 10:30:00,31.18,31.33,31.14,31.14,342800.0,26.1957,26.3217,26.1621,26.1621,342800.0
2012-05-24 11:00:00,31.14,31.24,31.1,31.17,264600.0,26.1621,26.2461,26.1285,26.1873,264600.0
2012-05-24 11:30:00,31.17,31.18,31.09,31.13,196600.0,26.1873,26.1957,26.1201,26.1537,196600.0
2012-05-24 12:00:00,31.12,31.12,30.93,31.03,325000.0,26.1453,26.1453,25.9856,26.0697,325000.0
2012-05-24 12:30:00,31.01,31.11,31.01,31.06,110800.0,26.0528,26.1369,26.0528,26.0949,110800.0
2012-05-24 13:00:00,31.06,31.13,31.0,31.03,76800.0,26.0949,26.1537,26.0444,26.0697,76800.0
2012-05-24 13:30:00,31.02,31.09,30.92,30.93,112600.0,26.0612,26.1201,25.9772,25.9856,112600.0
2012-05-24 14:00:00,30.93,31.02,30.93,31.0,158800.0,25.9856,26.0612,25.9856,26.0444,158800.0
2012-05-24 14:30:00,31.0,31.06,30.88,30.91,106600.0,26.0444,26.0949,25.9436,25.9688,106600.0
2012-05-24 15:00:00,30.91,31.17,30.91,31.14,254200.0,25.9688,26.1873,25.9688,26.1621,254200.0
2012-05-24 15:30:00,31.13,31.23,31.06,31.22,464600.0,26.1537,26.2377,26.0949,26.2293,464600.0
2012-05-25 09:30:00,31.28,31.43,31.07,31.18,283200.0,26.2797,26.4057,26.1033,26.1957,283200.0
2012-05-25 10:00:00,31.2,31.2,30.98,31.13,166400.0,26.2125,26.2125,26.0276,26.1537,166400.0
2012-05-25 10:30:00,31.13,31.22,31.13,31.17,234000.0,26.1537,26.2293,26.1537,26.1873,234000.0
2012-05-25 11:00:00,31.17,31.22,31.17,31.19,93600.0,26.1873,26.2293,26.1873,26.2041,93600.0
2012-05-25 11:30:00,31.2,31.22,31.13,31.2,103000.0,26.2125,26.2293,26.1537,26.2125,103000.0
2012-05-25 12:00:00,31.2,31.22,31.17,31.19,120800.0,26.2125,26.2293,26.1873,26.2041,120800.0
2012-05-25 12:30:00,31.18,31.3,31.17,31.28,58800.0,26.1957,26.2965,26.1873,26.2797,58800.0
2012-05-25 13:00:00,31.28,31.37,31.25,31.36,61000.0,26.2797,26.3553,26.2545,26.3469,61000.0
2012-05-25 13:30:00,31.36,31.39,31.31,31.32,96800.0,26.3469,26.3721,26.3049,26.3133,96800.0
2012-05-25 14:00:00,31.32,31.34,31.23,31.29,101800.0,26.3133,26.3301,26.2377,26.2881,101800.0
2012-05-25 14:30:00,31.29,31.31,31.18,31.2,98800.0,26.2881,26.3049,26.1957,26.2125,98800.0
2012-05-25 15:00:00,31.2,31.24,31.1,31.18,103800.0,26.2125,26.2461,26.1285,26.1957,103800.0
2012-05-25 15:30:00,31.18,31.25,31.14,31.24,311400.0,26.1957,26.2545,26.1621,26.2461,311400.0
2012-05-29 09:30:00,31.43,31.72,31.38,31.38,512800.0,26.4057,26.6493,26.3637,26.3637,512800.0
2012-05-29 10:00:00,31.38,31.55,31.25,31.5,402400.0,26.3637,26.5065,26.2545,26.4645,402400.0
2012-05-29 10:30:00,31.52,31.61,31.4,31.4,127400.0,26.4813,26.5569,26.3805,26.3805,127400.0
2012-05-29 11:00:00,31.41,31.48,31.34,31.48,125200.0,26.3889,26.4477,26.3301,26.4477,125200.0
2012-05-29 11:30:00,31.48,31.49,31.24,31.29,403600.0,26.4477,26.4561,26.2461,26.2881,403600.0
2012-05-29 12:00:00,31.28,31.28,31.09,31.17,262200.0,26.2797,26.2797,26.1201,26.1873,262200.0
2012-05-29 12:30:00,31.17,31.31,31.12,31.18,150800.0,26.1873,26.3049,26.1453,26.1957,150800.0
2012-05-29 13:00:00,31.17,31.25,31.15,31.2,165800.0,26.1873,26.2545,26.1705,26.2125,165800.0
2012-05-29 13:30:00,31.21,31.37,31.18,31.36,120600.0,26.2209,26.3553,26.1957,26.3469,120600.0
2012-05-29 14:00:00,31.38,31.43,31.32,31.4,245400.0,26.3637,26.4057,26.3133,26.3805,245400.0
2012-05-29 14:30:00,31.39,31.43,31.32,31.42,315400.0,26.3721,26.4057,26.3133,26.3973,315400.0
2012-05-29 15:00:00,31.41,31.47,31.35,31.47,213000.0,26.3889,26.4393,26.3385,26.4393,213000.0
2012-05-29 15:30:00,31.47,31.56,31.45,31.48,527000.0,26.4393,26.5149,26.4225,26.4477,527000.0
2012-05-30 09:30:00,31.3,31.33,31.08,31.2,275800.0,26.2965,26.3217,26.1117,26.2125,275800.0
2012-05-30 10:00:00,31.17,31.23,31.11,31.15,384600.0,26.1873,26.2377,26.1369,26.1705,384600.0
2012-05-30 10:30:00,31.15,31.23,31.11,31.22,244200.0,26.1705,26.2377,26.1369,26.2293,244200.0
2012-05-30 11:00:00,31.21,31.38,31.18,31.36,190600.0,26.2209,26.3637,26.1957,26.3469,190600.0
2012-05-30 11:30:00,31.36,31.45,31.28,31.35,177600.0,26.3469,26.4225,26.2797,26.3385,177600.0
2012-05-30 12:00:00,31.35,31.38,31.23,31.25,182800.0,26.3385,26.3637,26.2377,26.2545,182800.0
2012-05-30 12:30:00,31.24,31.31,31.24,31.29,119000.0,26.2461,26.3049,26.2461,26.2881,119000.0
2012-05-30 13:00:00,31.29,31.31,31.21,31.25,156800.0,26.2881,26.3049,26.2209,26.2545,156800.0
2012-05-30 13:30:00,31.25,31.31,31.23,31.28,205000.0,26.2545,26.3049,26.2377,26.2797,205000.0
2012-05-30 14:00:00,31.3,31.33,31.24,31.26,151600.0,26.2965,26.3217,26.2461,26.2629,151600.0
2012-05-30 14:30:00,31.27,31.29,31.22,31.23,188800.0,26.2713,26.2881,26.2293,26.2377,188800.0
2012-05-30 15:00:00,31.22,31.27,31.13,31.25,363000.0,26.2293,26.2713,26.1537,26.2545,363000.0
2012-05-30 15:30:00,31.25,31.31,31.2,31.26,722600.0,26.2545,26.3049,26.2125,26.2629,722600.0
2012-05-31 09:30:00,31.21,31.36,31.08,31.16,709400.0,26.2209,26.3469,26.1117,26.1789,709400.0
2012-05-31 10:00:00,31.15,31.49,31.15,31.33,821000.0,26.1705,26.4561,26.1705,26.3217,821000.0
2012-05-31 10:30:00,31.33,31.55,31.31,31.46,360200.0,26.3217,26.5065,26.3049,26.4309,360200.0
2012-05-31 11:00:00,31.47,31.47,31.35,31.43,303400.0,26.4393,26.4393,26.3385,26.4057,303400.0
2012-05-31 11:30:00,31.43,31.56,31.43,31.52,357000.0,26.4057,26.5149,26.4057,26.4813,357000.0
2012-05-31 12:00:00,31.52,31.77,31.5,31.71,375800.0,26.4813,26.6914,26.4645,26.6409,375800.0
2012-05-31 12:30:00,31.71,31.73,31.55,31.6,255000.0,26.6409,26.6578,26.5065,26.5485,255000.0
2012-05-31 13:00:00,31.6,31.77,31.6,31.73,253200.0,26.5485,26.6914,26.5485,26.6578,253200.0
2012-05-31 13:30:00,31.73,31.74,31.5,31.55,189800.0,26.6578,26.6662,26.4645,26.5065,189800.0
2012-05-31 14:00:00,31.56,31.7,31.55,31.61,251200.0,26.5149,26.6325,26.5065,26.5569,251200.0
2012-05-31 14:30:00,31.6,31.72,31.6,31.66,289600.0,26.5485,26.6493,26.5485,26.5989,289600.0
2012-05-31 15:00:00,31.67,31.83,31.61,31.83,278800.0,26.6073,26.7418,26.5569,26.7418,278800.0
2012-05-31 15:30:00,31.82,31.85,31.61,31.61,1066400.0,26.7334,26.7586,26.5569,26.5569,1066400.0
2012-06-01 09:30:00,31.28,31.37,31.03,31.14,344400.0,26.3394,26.4152,26.1289,26.2215,344400.0
2012-06-01 10:00:00,31.14,31.27,30.96,31.0,390200.0,26.2215,26.331,26.07,26.1036,390200.0
2012-06-01 10:30:00,31.0,31.16,30.96,31.11,223400.0,26.1036,26.2384,26.07,26.1963,223400.0
2012-06-01 11:00:00,31.1,31.1,30.92,30.95,305000.0,26.1879,26.1879,26.0363,26.0615,305000.0
2012-06-01 11:30:00,30.95,30.95,30.68,30.75,263200.0,26.0615,26.0615,25.8342,25.8931,263200.0
2012-06-01 12:00:00,30.75,30.83,30.64,30.83,348000.0,25.8931,25.9605,25.8005,25.9605,348000.0
2012-06-01 12:30:00,30.83,30.88,30.78,30.78,255800.0,25.9605,26.0026,25.9184,25.9184,255800.0
2012-06-01 13:00:00,30.78,30.8,30.67,30.68,238400.0,25.9184,25.9352,25.8258,25.8342,238400.0
2012-06-01 13:30:00,30.68,30.68,30.56,30.65,198600.0,25.8342,25.8342,25.7331,25.8089,198600.0
2012-06-01 14:00:00,30.66,30.8,30.6,30.75,175200.0,25.8173,25.9352,25.7668,25.8931,175200.0
2012-06-01 14:30:00,30.76,30.87,30.75,30.78,248600.0,25.9016,25.9942,25.8931,25.9184,248600.0
2012-06-01 15:00:00,30.77,30.88,30.74,30.78,411200.0,25.91,26.0026,25.8847,25.9184,411200.0
2012-06-01 15:30:00,30.77,30.91,30.7,30.79,843400.0,25.91,26.0279,25.851,25.9268,843400.0
2012-06-04 09:30:00,30.74,31.11,30.61,30.68,354200.0,25.8847,26.1963,25.7752,25.8342,354200.0
2012-06-04 10:00:00,30.68,30.95,30.55,30.84,320600.0,25.8342,26.0615,25.7247,25.9689,320600.0
2012-06-04 10:30:00,30.84,30.99,30.74,30.88,320000.0,25.9689,26.0952,25.8847,26.0026,320000.0
2012-06-04 11:00:00,30.87,30.89,30.73,30.75,159400.0,25.9942,26.011,25.8763,25.8931,159400.0
2012-06-04 11:30:00,30.75,30.82,30.74,30.78,131000.0,25.8931,25.9521,25.8847,25.9184,131000.0
2012-06-04 12:00:00,30.77,30.8,30.65,30.66,137400.0,25.91,25.9352,25.8089,25.8173,137400.0
2012-06-04 12:30:00,30.66,30.75,30.65,30.73,96000.0,25.8173,25.8931,25.8089,25.8763,96000.0
2012-06-04 13:00:00,30.73,30.79,30.66,30.73,185600.0,25.8763,25.9268,25.8173,25.8763,185600.0
2012-06-04 13:30:00,30.73,30.86,30.67,30.73,107200.0,25.8763,25.9858,25.8258,25.8763,107200.0
2012-06-04 14:00:00,30.74,30.83,30.71,30.82,226400.0,25.8847,25.9605,25.8595,25.9521,226400.0
2012-06-04 14:30:00,30.82,31.0,30.78,30.89,220600.0,25.9521,26.1036,25.9184,26.011,220600.0
2012-06-04 15:00:00,30.88,30.93,30.79,30.9,236400.0,26.0026,26.0447,25.9268,26.0194,236400.0
2012-06-04 15:30:00,30.89,31.0,30.81,30.98,516000.0,26.011,26.1036,25.9437,26.0868,516000.0
2012-06-05 09:30:00,30.9,30.98,30.71,30.73,200800.0,26.0194,26.0868,25.8595,25.8763,200800.0
2012-06-05 10:00:00,30.75,30.99,30.73,30.93,198200.0,25.8931,26.0952,25.8763,26.0447,198200.0
2012-06-05 10:30:00,30.94,30.97,30.71,30.75,270800.0,26.0531,26.0784,25.8595,25.8931,270800.0
2012-06-05 11:00:00,30.74,30.98,30.72,30.95,209000.0,25.8847,26.0868,25.8679,26.0615,209000.0
2012-06-05 11:30:00,30.96,30.99,30.79,30.81,305200.0,26.07,26.0952,25.9268,25.9437,305200.0
2012-06-05 12:00:00,30.81,30.97,30.81,30.94,168600.0,25.9437,26.0784,25.9437,26.0531,168600.0
2012-06-05 12:30:00,30.94,31.03,30.9,30.96,171800.0,26.0531,26.1289,26.0194,26.07,171800.0
2012-06-05 13:00:00,30.95,31.03,30.92,31.03,107400.0,26.0615,26.1289,26.0363,26.1289,107400.0
2012-06-05 13:30:00,31.02,31.16,31.02,31.16,220400.0,26.1205,26.2384,26.1205,26.2384,220400.0
2012-06-05 14:00:00,31.16,31.17,31.1,31.15,243000.0,26.2384,26.2468,26.1879,26.23,243000.0
2012-06-05 14:30:00,31.15,31.16,31.07,31.1,110200.0,26.23,26.2384,26.1626,26.1879,110200.0
2012-06-05 15:00:00,31.1,31.14,31.04,31.11,137800.0,26.1879,26.2215,26.1373,26.1963,137800.0
2012-06-05 15:30:00,31.11,31.25,31.1,31.17,511400.0,26.1963,26.3142,26.1879,26.2468,511400.0
2012-06-06 09:30:00,31.26,31.49,31.25,31.41,270400.0,26.3226,26.5163,26.3142,26.4489,270400.0
2012-06-06 10:00:00,31.42,31.54,31.4,31.42,202200.0,26.4573,26.5584,26.4405,26.4573,202200.0
2012-06-06 10:30:00,31.42,31.58,31.42,31.58,164800.0,26.4573,26.592,26.4573,26.592,164800.0
2012-06-06 11:00:00,31.59,31.6,31.47,31.52,161000.0,26.6005,26.6089,26.4994,26.5415,161000.0
2012-06-06 11:30:00,31.5,31.64,31.5,31.61,149000.0,26.5247,26.6426,26.5247,26.6173,149000.0
2012-06-06 12:00:00,31.62,31.63,31.58,31.59,64400.0,26.6257,26.6341,26.592,26.6005,64400.0
2012-06-06 12:30:00,31.59,31.64,31.59,31.61,169200.0,26.6005,26.6426,26.6005,26.6173,169200.0
2012-06-06 13:00:00,31.6,31.7,31.59,31.7,146000.0,26.6089,26.6931,26.6005,26.6931,146000.0
2012-06-06 13:30:00,31.71,31.71,31.63,31.68,211400.0,26.7015,26.7015,26.6341,26.6762,211400.0
2012-06-06 14:00:00,31.68,31.72,31.65,31.72,191600.0,26.6762,26.7099,26.651,26.7099,191600.0
2012-06-06 14:30:00,31.71,31.78,31.71,31.75,214200.0,26.7015,26.7604,26.7015,26.7352,214200.0
2012-06-06 15:00:00,31.75,31.77,31.68,31.73,185200.0,26.7352,26.752,26.6762,26.7183,185200.0
2012-06-06 15:30:00,31.73,31.92,31.73,31.88,528000.0,26.7183,26.8783,26.7183,26.8447,528000.0
2012-06-07 09:30:00,32.24,32.25,31.85,31.86,500000.0,27.1478,27.1562,26.8194,26.8278,500000.0
2012-06-07 10:00:00,31.85,31.86,31.63,31.75,367400.0,26.8194,26.8278,26.6341,26.7352,367400.0
2012-06-07 10:30:00,31.76,31.76,31.53,31.63,357600.0,26.7436,26.7436,26.5499,26.6341,357600.0
2012-06-07 11:00:00,31.63,31.68,31.51,31.6,262200.0,26.6341,26.6762,26.5331,26.6089,262200.0
2012-06-07 11:30:00,31.59,31.72,31.55,31.63,192200.0,26.6005,26.7099,26.5668,26.6341,192200.0
2012-06-07 12:00:00,31.63,31.78,31.56,31.65,168600.0,26.6341,26.7604,26.5752,26.651,168600.0
2012-06-07 12:30:00,31.65,31.65,31.55,31.58,296400.0,26.651,26.651,26.5668,26.592,296400.0
2012-06-07 13:00:00,31.59,31.7,31.57,31.7,172600.0,26.6005,26.6931,26.5836,26.6931,172600.0
2012-06-07 13:30:00,31.7,31.71,31.6,31.64,219600.0,26.6931,26.7015,26.6089,26.6426,219600.0
2012-06-07 14:00:00,31.64,31.71,31.64,31.71,168800.0,26.6426,26.7015,26.6426,26.7015,168800.0
2012-06-07 14:30:00,31.71,31.71,31.6,31.64,147000.0,26.7015,26.7015,26.6089,26.6426,147000.0
2012-06-07 15:00:00,31.64,31.64,31.55,31.57,247600.0,26.6426,26.6426,26.5668,26.5836,247600.0
2012-06-07 15:30:00,31.57,31.58,31.4,31.46,467800.0,26.5836,26.592,26.4405,26.491,467800.0
2012-06-08 09:30:00,31.45,31.83,31.45,31.79,205600.0,26.4826,26.8026,26.4826,26.7689,205600.0
2012-06-08 10:00:00,31.81,31.83,31.65,31.75,145000.0,26.7857,26.8026,26.651,26.7352,145000.0
2012-06-08 10:30:00,31.75,31.99,31.74,31.92,153200.0,26.7352,26.9373,26.7268,26.8783,153200.0
2012-06-08 11:00:00,31.92,31.95,31.74,31.78,226400.0,26.8783,26.9036,26.7268,26.7604,226400.0
2012-06-08 11:30:00,31.78,31.84,31.78,31.78,120800.0,26.7604,26.811,26.7604,26.7604,120800.0
2012-06-08 12:00:00,31.78,31.88,31.78,31.86,182600.0,26.7604,26.8447,26.7604,26.8278,182600.0
2012-06-08 12:30:00,31.86,32.01,31.86,32.01,253800.0,26.8278,26.9541,26.8278,26.9541,253800.0
2012-06-08 13:00:00,32.02,32.19,32.02,32.15,380200.0,26.9625,27.1057,26.9625,27.072,380200.0
2012-06-08 13:30:00,32.15,32.2,32.11,32.18,367800.0,27.072,27.1141,27.0383,27.0973,367800.0
2012-06-08 14:00:00,32.17,32.22,32.12,32.21,278200.0,27.0888,27.131,27.0467,27.1225,278200.0
2012-06-08 14:30:00,32.21,32.24,32.17,32.21,233400.0,27.1225,27.1478,27.0888,27.1225,233400.0
2012-06-08 15:00:00,32.21,32.24,32.17,32.21,280800.0,27.1225,27.1478,27.0888,27.1225,280800.0
2012-06-08 15:30:00,32.22,32.27,32.18,32.24,706800.0,27.131,27.1731,27.0973,27.1478,706800.0
2012-06-11 09:30:00,32.6,32.68,32.13,32.13,561800.0,27.4509,27.5183,27.0552,27.0552,561800.0
2012-06-11 10:00:00,32.14,32.23,32.07,32.19,340200.0,27.0636,27.1394,27.0046,27.1057,340200.0
2012-06-11 10:30:00,32.2,32.25,32.08,32.12,138400.0,27.1141,27.1562,27.0131,27.0467,138400.0
2012-06-11 11:00:00,32.11,32.29,32.08,32.23,156800.0,27.0383,27.1899,27.0131,27.1394,156800.0
2012-06-11 11:30:00,32.22,32.25,32.1,32.19,205400.0,27.131,27.1562,27.0299,27.1057,205400.0
2012-06-11 12:00:00,32.18,32.2,32.1,32.14,186600.0,27.0973,27.1141,27.0299,27.0636,186600.0
2012-06-11 12:30:00,32.14,32.22,32.14,32.15,165000.0,27.0636,27.131,27.0636,27.072,165000.0
2012-06-11 13:00:00,32.15,32.26,32.13,32.22,193600.0,27.072,27.1646,27.0552,27.131,193600.0
2012-06-11 13:30:00,32.22,32.25,32.09,32.14,162400.0,27.131,27.1562,27.0215,27.0636,162400.0
2012-06-11 14:00:00,32.13,32.14,32.01,32.06,205200.0,27.0552,27.0636,26.9541,26.9962,205200.0
2012-06-11 14:30:00,32.06,32.1,32.02,32.05,135000.0,26.9962,27.0299,26.9625,26.9878,135000.0
2012-06-11 15:00:00,32.04,32.05,31.9,31.93,250800.0,26.9794,26.9878,26.8615,26.8868,250800.0
2012-06-11 15:30:00,31.94,32.07,31.85,31.9,571000.0,26.8952,27.0046,26.8194,26.8615,571000.0
2012-06-12 09:30:00,32.02,32.33,31.95,32.15,425400.0,26.9625,27.2236,26.9036,27.072,425400.0
2012-06-12 10:00:00,32.15,32.18,31.9,32.06,176400.0,27.072,27.0973,26.8615,26.9962,176400.0
2012-06-12 10:30:00,32.05,32.05,31.95,31.97,115600.0,26.9878,26.9878,26.9036,26.9204,115600.0
2012-06-12 11:00:00,31.96,32.28,31.96,32.27,173200.0,26.912,27.1815,26.912,27.1731,173200.0
2012-06-12 11:30:00,32.29,32.34,32.2,32.22,154800.0,27.1899,27.232,27.1141,27.131,154800.0
2012-06-12 12:00:00,32.24,32.27,32.12,32.21,136000.0,27.1478,27.1731,27.0467,27.1225,136000.0
2012-06-12 12:30:00,32.19,32.25,32.16,32.18,101000.0,27.1057,27.1562,27.0804,27.0973,101000.0
2012-06-12 13:00:00,32.18,32.27,32.17,32.18,111400.0,27.0973,27.1731,27.0888,27.0973,111400.0
2012-06-12 13:30:00,32.2,32.3,32.18,32.29,226200.0,27.1141,27.1983,27.0973,27.1899,226200.0
2012-06-12 14:00:00,32.28,32.37,32.27,32.35,261400.0,27.1815,27.2573,27.1731,27.2404,261400.0
2012-06-12 14:30:00,32.35,32.44,32.33,32.4,178800.0,27.2404,27.3162,27.2236,27.2825,178800.0
2012-06-12 15:00:00,32.41,32.48,32.35,32.47,212600.0,27.2909,27.3499,27.2404,27.3415,212600.0
2012-06-12 15:30:00,32.46,32.54,32.4,32.52,629200.0,27.333,27.4004,27.2825,27.3836,629200.0
2012-06-13 09:30:00,32.5,32.52,32.22,32.31,226000.0,27.3667,27.3836,27.131,27.2067,226000.0
2012-06-13 10:00:00,32.3,32.47,32.27,32.32,140600.0,27.1983,27.3415,27.1731,27.2152,140600.0
2012-06-13 10:30:00,32.32,32.5,32.32,32.49,242400.0,27.2152,27.3667,27.2152,27.3583,242400.0
2012-06-13 11:00:00,32.49,32.49,32.35,32.35,159200.0,27.3583,27.3583,27.2404,27.2404,159200.0
2012-06-13 11:30:00,32.35,32.42,32.26,32.32,169600.0,27.2404,27.2994,27.1646,27.2152,169600.0
2012-06-13 12:00:00,32.32,32.41,32.31,32.34,313800.0,27.2152,27.2909,27.2067,27.232,313800.0
2012-06-13 12:30:00,32.34,32.45,32.34,32.43,101600.0,27.232,27.3246,27.232,27.3078,101600.0
2012-06-13 13:00:00,32.43,32.59,32.42,32.59,203200.0,27.3078,27.4425,27.2994,27.4425,203200.0
2012-06-13 13:30:00,32.59,32.6,32.42,32.45,231000.0,27.4425,27.4509,27.2994,27.3246,231000.0
2012-06-13 14:00:00,32.45,32.45,32.37,32.42,204800.0,27.3246,27.3246,27.2573,27.2994,204800.0
2012-06-13 14:30:00,32.41,32.42,32.29,32.31,276400.0,27.2909,27.2994,27.1899,27.2067,276400.0
2012-06-13 15:00:00,32.31,32.33,32.08,32.1,364400.0,27.2067,27.2236,27.0131,27.0299,364400.0
2012-06-13 15:30:00,32.09,32.17,32.05,32.12,493200.0,27.0215,27.0888,26.9878,27.0467,493200.0
2012-06-14 09:30:00,32.29,32.6,32.21,32.58,220400.0,27.1899,27.4509,27.1225,27.4341,220400.0
2012-06-14 10:00:00,32.57,32.7,32.56,32.68,286200.0,27.4257,27.5351,27.4173,27.5183,286200.0
2012-06-14 10:30:00,32.68,32.79,32.55,32.78,258000.0,27.5183,27.6109,27.4088,27.6025,258000.0
2012-06-14 11:00:00,32.77,32.89,32.72,32.89,429400.0,27.5941,27.6951,27.552,27.6951,429400.0
2012-06-14 11:30:00,32.89,32.89,32.76,32.76,150400.0,27.6951,27.6951,27.5857,27.5857,150400.0
2012-06-14 12:00:00,32.76,32.87,32.76,32.86,173200.0,27.5857,27.6783,27.5857,27.6699,173200.0
2012-06-14 12:30:00,32.86,32.94,32.82,32.92,223400.0,27.6699,27.7372,27.6362,27.7204,223400.0
2012-06-14 13:00:00,32.92,32.97,32.85,32.87,295200.0,27.7204,27.7625,27.6614,27.6783,295200.0
2012-06-14 13:30:00,32.87,32.94,32.84,32.87,183200.0,27.6783,27.7372,27.653,27.6783,183200.0
2012-06-14 14:00:00,32.87,32.91,32.71,32.71,217200.0,27.6783,27.712,27.5436,27.5436,217200.0
2012-06-14 14:30:00,32.71,32.73,32.63,32.63,164200.0,27.5436,27.5604,27.4762,27.4762,164200.0
2012-06-14 15:00:00,32.63,33.02,32.62,32.74,535800.0,27.4762,27.8046,27.4678,27.5688,535800.0
2012-06-14 15:30:00,32.74,32.9,32.73,32.76,749600.0,27.5688,27.7035,27.5604,27.5857,749600.0
2012-06-15 09:30:00,32.76,33.06,32.75,32.96,866600.0,27.5857,27.8383,27.5772,27.7541,866600.0
2012-06-15 10:00:00,32.97,33.22,32.97,33.22,276000.0,27.7625,27.973,27.7625,27.973,276000.0
2012-06-15 10:30:00,33.22,33.24,33.03,33.05,247600.0,27.973,27.9898,27.813,27.8299,247600.0
2012-06-15 11:00:00,33.05,33.06,32.97,33.01,163800.0,27.8299,27.8383,27.7625,27.7962,163800.0
2012-06-15 11:30:00,33.0,33.01,32.91,32.92,104000.0,27.7878,27.7962,27.712,27.7204,104000.0
2012-06-15 12:00:00,32.92,33.02,32.9,33.02,147400.0,27.7204,27.8046,27.7035,27.8046,147400.0
2012-06-15 12:30:00,33.01,33.04,32.99,33.04,63600.0,27.7962,27.8214,27.7793,27.8214,63600.0
2012-06-15 13:00:00,33.04,33.1,32.96,33.0,105200.0,27.8214,27.872,27.7541,27.7878,105200.0
2012-06-15 13:30:00,32.99,33.12,32.96,33.09,157200.0,27.7793,27.8888,27.7541,27.8635,157200.0
2012-06-15 14:00:00,33.09,33.26,33.06,33.2,232800.0,27.8635,28.0067,27.8383,27.9562,232800.0
2012-06-15 14:30:00,33.21,33.33,33.16,33.19,327000.0,27.9646,28.0656,27.9225,27.9477,327000.0
2012-06-15 15:00:00,33.2,33.35,33.18,33.35,277000.0,27.9562,28.0825,27.9393,28.0825,277000.0
2012-06-15 15:30:00,33.35,33.38,33.22,33.3,761600.0,28.0825,28.1077,27.973,28.0404,761600.0
2012-06-18 09:30:00,33.42,33.76,33.15,33.63,642400.0,28.1414,28.4277,27.9141,28.3182,642400.0
2012-06-18 10:00:00,33.6,33.97,33.58,33.94,342600.0,28.293,28.6045,28.2761,28.5793,342600.0
2012-06-18 10:30:00,33.95,34.1,33.9,33.98,416800.0,28.5877,28.714,28.5456,28.613,416800.0
2012-06-18 11:00:00,33.98,34.06,33.83,33.88,353200.0,28.613,28.6803,28.4867,28.5288,353200.0
2012-06-18 11:30:00,33.88,33.88,33.65,33.77,388200.0,28.5288,28.5288,28.3351,28.4361,388200.0
2012-06-18 12:00:00,33.76,33.82,33.72,33.78,199200.0,28.4277,28.4782,28.394,28.4446,199200.0
2012-06-18 12:30:00,33.77,33.93,33.74,33.81,200000.0,28.4361,28.5709,28.4109,28.4698,200000.0
2012-06-18 13:00:00,33.82,33.94,33.78,33.93,194800.0,28.4782,28.5793,28.4446,28.5709,194800.0
2012-06-18 13:30:00,33.93,34.04,33.91,34.03,247600.0,28.5709,28.6635,28.554,28.6551,247600.0
2012-06-18 14:00:00,34.04,34.07,33.92,34.05,266800.0,28.6635,28.6888,28.5624,28.6719,266800.0
2012-06-18 14:30:00,34.04,34.13,34.01,34.07,280000.0,28.6635,28.7393,28.6382,28.6888,280000.0
2012-06-18 15:00:00,34.08,34.15,34.0,34.1,254000.0,28.6972,28.7561,28.6298,28.714,254000.0
2012-06-18 15:30:00,34.1,34.13,33.99,34.1,567800.0,28.714,28.7393,28.6214,28.714,567800.0
2012-06-19 09:30:00,34.35,34.72,34.26,34.68,638400.0,28.9245,29.2361,28.8487,29.2024,638400.0
2012-06-19 10:00:00,34.65,34.73,34.27,34.29,721800.0,29.1771,29.2445,28.8572,28.874,721800.0
2012-06-19 10:30:00,34.29,34.33,34.2,34.2,300000.0,28.874,28.9077,28.7982,28.7982,300000.0
2012-06-19 11:00:00,34.21,34.27,34.04,34.1,411200.0,28.8066,28.8572,28.6635,28.714,411200.0
2012-06-19 11:30:00,34.11,34.35,34.09,34.24,275000.0,28.7224,28.9245,28.7056,28.8319,275000.0
2012-06-19 12:00:00,34.24,34.26,34.2,34.2,137000.0,28.8319,28.8487,28.7982,28.7982,137000.0
2012-06-19 12:30:00,34.2,34.21,34.06,34.15,230600.0,28.7982,28.8066,28.6803,28.7561,230600.0
2012-06-19 13:00:00,34.14,34.15,33.94,33.96,469200.0,28.7477,28.7561,28.5793,28.5961,469200.0
2012-06-19 13:30:00,33.97,34.01,33.91,34.0,304800.0,28.6045,28.6382,28.554,28.6298,304800.0
2012-06-19 14:00:00,34.0,34.02,33.95,33.96,261000.0,28.6298,28.6466,28.5877,28.5961,261000.0
2012-06-19 14:30:00,33.97,33.97,33.84,33.96,256400.0,28.6045,28.6045,28.4951,28.5961,256400.0
2012-06-19 15:00:00,33.96,34.01,33.92,33.99,301000.0,28.5961,28.6382,28.5624,28.6214,301000.0
2012-06-19 15:30:00,33.99,34.02,33.92,33.96,638600.0,28.6214,28.6466,28.5624,28.5961,638600.0
2012-06-20 09:30:00,34.09,34.1,33.88,33.91,347200.0,28.7056,28.714,28.5288,28.554,347200.0
2012-06-20 10:00:00,33.93,33.97,33.72,33.74,333400.0,28.5709,28.6045,28.394,28.4109,333400.0
2012-06-20 10:30:00,33.74,33.81,33.71,33.73,185600.0,28.4109,28.4698,28.3856,28.4025,185600.0
2012-06-20 11:00:00,33.73,33.87,33.71,33.86,171800.0,28.4025,28.5203,28.3856,28.5119,171800.0
2012-06-20 11:30:00,33.86,33.87,33.64,33.65,199600.0,28.5119,28.5203,28.3267,28.3351,199600.0
2012-06-20 12:00:00,33.65,33.67,33.47,33.5,617200.0,28.3351,28.3519,28.1835,28.2088,617200.0
2012-06-20 12:30:00,33.5,33.71,33.41,33.69,429800.0,28.2088,28.3856,28.133,28.3688,429800.0
2012-06-20 13:00:00,33.69,33.8,33.66,33.8,363400.0,28.3688,28.4614,28.3435,28.4614,363400.0
2012-06-20 13:30:00,33.81,33.83,33.74,33.77,129400.0,28.4698,28.4867,28.4109,28.4361,129400.0
2012-06-20 14:00:00,33.78,33.81,33.65,33.68,173800.0,28.4446,28.4698,28.3351,28.3604,173800.0
2012-06-20 14:30:00,33.68,33.72,33.55,33.58,247200.0,28.3604,28.394,28.2509,28.2761,247200.0
2012-06-20 15:00:00,33.59,33.6,33.44,33.58,434800.0,28.2846,28.293,28.1583,28.2761,434800.0
2012-06-20 15:30:00,33.58,33.77,33.55,33.77,528000.0,28.2761,28.4361,28.2509,28.4361,528000.0
2012-06-21 09:30:00,33.76,33.88,33.68,33.71,355400.0,28.4277,28.5288,28.3604,28.3856,355400.0
2012-06-21 10:00:00,33.69,33.7,33.49,33.54,360800.0,28.3688,28.3772,28.2004,28.2425,360800.0
2012-06-21 10:30:00,33.52,33.6,33.43,33.49,325200.0,28.2256,28.293,28.1498,28.2004,325200.0
2012-06-21 11:00:00,33.5,33.5,33.27,33.32,346200.0,28.2088,28.2088,28.0151,28.0572,346200.0
2012-06-21 11:30:00,33.32,33.35,33.18,33.24,297000.0,28.0572,28.0825,27.9393,27.9898,297000.0
2012-06-21 12:00:00,33.24,33.31,33.15,33.16,207400.0,27.9898,28.0488,27.9141,27.9225,207400.0
2012-06-21 12:30:00,33.16,33.24,33.12,33.24,157000.0,27.9225,27.9898,27.8888,27.9898,157000.0
2012-06-21 13:00:00,33.24,33.27,33.16,33.17,114400.0,27.9898,28.0151,27.9225,27.9309,114400.0
2012-06-21 13:30:00,33.17,33.24,33.15,33.19,159800.0,27.9309,27.9898,27.9141,27.9477,159800.0
2012-06-21 14:00:00,33.19,33.19,32.96,33.05,364000.0,27.9477,27.9477,27.7541,27.8299,364000.0
2012-06-21 14:30:00,33.05,33.22,33.05,33.18,332800.0,27.8299,27.973,27.8299,27.9393,332800.0
2012-06-21 15:00:00,33.18,33.21,33.09,33.18,300800.0,27.9393,27.9646,27.8635,27.9393,300800.0
2012-06-21 15:30:00,33.18,33.2,33.04,33.08,672000.0,27.9393,27.9562,27.8214,27.8551,672000.0
2012-06-22 09:30:00,33.2,33.35,32.81,32.85,364000.0,27.9562,28.0825,27.6278,27.6614,364000.0
2012-06-22 10:00:00,32.85,33.06,32.83,33.02,317800.0,27.6614,27.8383,27.6446,27.8046,317800.0
2012-06-22 10:30:00,33.02,33.1,32.95,33.04,160000.0,27.8046,27.872,27.7457,27.8214,160000.0
2012-06-22 11:00:00,33.05,33.13,33.02,33.07,175800.0,27.8299,27.8972,27.8046,27.8467,175800.0
2012-06-22 11:30:00,33.07,33.17,33.07,33.07,120600.0,27.8467,27.9309,27.8467,27.8467,120600.0
2012-06-22 12:00:00,33.09,33.15,33.05,33.1,110000.0,27.8635,27.9141,27.8299,27.872,110000.0
2012-06-22 12:30:00,33.1,33.14,33.05,33.09,102600.0,27.872,27.9056,27.8299,27.8635,102600.0
2012-06-22 13:00:00,33.09,33.13,33.02,33.12,112400.0,27.8635,27.8972,27.8046,27.8888,112400.0
2012-06-22 13:30:00,33.12,33.22,33.09,33.22,98200.0,27.8888,27.973,27.8635,27.973,98200.0
2012-06-22 14:00:00,33.23,33.26,33.21,33.24,160600.0,27.9814,28.0067,27.9646,27.9898,160600.0
2012-06-22 14:30:00,33.24,33.34,33.24,33.3,187400.0,27.9898,28.0741,27.9898,28.0404,187400.0
2012-06-22 15:00:00,33.3,33.35,33.24,33.25,354200.0,28.0404,28.0825,27.9898,27.9983,354200.0
2012-06-22 15:30:00,33.25,33.33,33.22,33.24,678400.0,27.9983,28.0656,27.973,27.9898,678400.0
2012-06-25 09:30:00,33.03,33.12,32.58,32.77,506400.0,27.813,27.8888,27.4341,27.5941,506400.0
2012-06-25 10:00:00,32.76,32.99,32.76,32.86,298400.0,27.5857,27.7793,27.5857,27.6699,298400.0
2012-06-25 10:30:00,32.85,33.08,32.85,33.05,277400.0,27.6614,27.8551,27.6614,27.8299,277400.0
2012-06-25 11:00:00,33.06,33.06,32.91,32.91,238400.0,27.8383,27.8383,27.712,27.712,238400.0
2012-06-25 11:30:00,32.92,32.93,32.8,32.8,111200.0,27.7204,27.7288,27.6193,27.6193,111200.0
2012-06-25 12:00:00,32.8,32.95,32.78,32.9,100200.0,27.6193,27.7457,27.6025,27.7035,100200.0
2012-06-25 12:30:00,32.9,32.98,32.85,32.96,183800.0,27.7035,27.7709,27.6614,27.7541,183800.0
2012-06-25 13:00:00,32.95,32.95,32.83,32.87,195000.0,27.7457,27.7457,27.6446,27.6783,195000.0
2012-06-25 13:30:00,32.85,32.88,32.78,32.84,287000.0,27.6614,27.6867,27.6025,27.653,287000.0
2012-06-25 14:00:00,32.84,32.9,32.79,32.8,156600.0,27.653,27.7035,27.6109,27.6193,156600.0
2012-06-25 14:30:00,32.8,32.81,32.71,32.72,189200.0,27.6193,27.6278,27.5436,27.552,189200.0
2012-06-25 15:00:00,32.7,32.8,32.69,32.74,359000.0,27.5351,27.6193,27.5267,27.5688,359000.0
2012-06-25 15:30:00,32.74,32.79,32.68,32.7,484600.0,27.5688,27.6109,27.5183,27.5351,484600.0
2012-06-26 09:30:00,32.73,33.19,32.68,33.04,469400.0,27.5604,27.9477,27.5183,27.8214,469400.0
2012-06-26 10:00:00,33.03,33.13,32.85,32.85,366200.0,27.813,27.8972,27.6614,27.6614,366200.0
2012-06-26 10:30:00,32.85,32.94,32.79,32.86,248600.0,27.6614,27.7372,27.6109,27.6699,248600.0
2012-06-26 11:00:00,32.86,33.01,32.77,32.96,159600.0,27.6699,27.7962,27.5941,27.7541,159600.0
2012-06-26 11:30:00,32.95,33.14,32.95,33.06,153400.0,27.7457,27.9056,27.7457,27.8383,153400.0
2012-06-26 12:00:00,33.07,33.11,33.01,33.1,125200.0,27.8467,27.8804,27.7962,27.872,125200.0
2012-06-26 12:30:00,33.1,33.19,33.07,33.12,282800.0,27.872,27.9477,27.8467,27.8888,282800.0
2012-06-26 13:00:00,33.12,33.16,33.1,33.15,162600.0,27.8888,27.9225,27.872,27.9141,162600.0
2012-06-26 13:30:00,33.14,33.23,33.1,33.2,314400.0,27.9056,27.9814,27.872,27.9562,314400.0
2012-06-26 14:00:00,33.2,33.21,33.17,33.17,274800.0,27.9562,27.9646,27.9309,27.9309,274800.0
2012-06-26 14:30:00,33.18,33.2,33.08,33.15,347400.0,27.9393,27.9562,27.8551,27.9141,347400.0
2012-06-26 15:00:00,33.15,33.21,33.12,33.15,431200.0,27.9141,27.9646,27.8888,27.9141,431200.0
2012-06-26 15:30:00,33.15,33.24,33.1,33.11,1033000.0,27.9141,27.9898,27.872,27.8804,1033000.0
2012-06-27 09:30:00,33.19,33.26,32.62,32.77,472400.0,27.9477,28.0067,27.4678,27.5941,472400.0
2012-06-27 10:00:00,32.8,32.95,32.76,32.85,491400.0,27.6193,27.7457,27.5857,27.6614,491400.0
2012-06-27 10:30:00,32.86,32.86,32.67,32.81,315000.0,27.6699,27.6699,27.5099,27.6278,315000.0
2012-06-27 11:00:00,32.81,32.85,32.37,32.38,519000.0,27.6278,27.6614,27.2573,27.2657,519000.0
2012-06-27 11:30:00,32.38,32.47,32.21,32.43,578000.0,27.2657,27.3415,27.1225,27.3078,578000.0
2012-06-27 12:00:00,32.43,32.56,32.09,32.2,653800.0,27.3078,27.4173,27.0215,27.1141,653800.0
2012-06-27 12:30:00,32.2,32.21,32.04,32.1,457000.0,27.1141,27.1225,26.9794,27.0299,457000.0
2012-06-27 13:00:00,32.1,32.13,31.9,31.93,405800.0,27.0299,27.0552,26.8615,26.8868,405800.0
2012-06-27 13:30:00,31.93,31.97,31.86,31.9,354200.0,26.8868,26.9204,26.8278,26.8615,354200.0
2012-06-27 14:00:00,31.9,31.91,31.65,31.66,524800.0,26.8615,26.8699,26.651,26.6594,524800.0
2012-06-27 14:30:00,31.67,31.72,31.55,31.72,631200.0,26.6678,26.7099,26.5668,26.7099,631200.0
2012-06-27 15:00:00,31.72,31.9,31.68,31.88,574400.0,26.7099,26.8615,26.6762,26.8447,574400.0
2012-06-27 15:30:00,31.87,31.91,31.79,31.85,1441200.0,26.8362,26.8699,26.7689,26.8194,1441200.0
2012-06-28 09:30:00,31.51,31.58,30.89,31.26,1373000.0,26.5331,26.592,26.011,26.3226,1373000.0
2012-06-28 10:00:00,31.28,31.33,31.06,31.18,474000.0,26.3394,26.3815,26.1542,26.2552,474000.0
2012-06-28 10:30:00,31.18,31.28,31.0,31.04,549400.0,26.2552,26.3394,26.1036,26.1373,549400.0
2012-06-28 11:00:00,31.04,31.05,30.89,30.9,496000.0,26.1373,26.1458,26.011,26.0194,496000.0
2012-06-28 11:30:00,30.89,30.91,30.62,30.63,718000.0,26.011,26.0279,25.7837,25.7921,718000.0
2012-06-28 12:00:00,30.63,30.72,30.56,30.63,717800.0,25.7921,25.8679,25.7331,25.7921,717800.0
2012-06-28 12:30:00,30.63,30.69,30.59,30.65,658400.0,25.7921,25.8426,25.7584,25.8089,658400.0
2012-06-28 13:00:00,30.66,30.66,30.5,30.52,479400.0,25.8173,25.8173,25.6826,25.6995,479400.0
2012-06-28 13:30:00,30.52,30.52,30.32,30.35,866000.0,25.6995,25.6995,25.5311,25.5563,866000.0
2012-06-28 14:00:00,30.36,30.36,29.97,30.11,1142600.0,25.5647,25.5647,25.2363,25.3542,1142600.0
2012-06-28 14:30:00,30.11,30.16,29.88,29.94,1242400.0,25.3542,25.3963,25.1605,25.2111,1242400.0
2012-06-28 15:00:00,29.94,30.43,29.94,30.38,1624400.0,25.2111,25.6237,25.2111,25.5816,1624400.0
2012-06-28 15:30:00,30.39,30.98,30.37,30.84,3006000.0,25.59,26.0868,25.5732,25.9689,3006000.0
2012-06-29 09:30:00,31.33,31.47,30.8,31.06,882800.0,26.3815,26.4994,25.9352,26.1542,882800.0
2012-06-29 10:00:00,31.06,31.27,30.97,31.25,659800.0,26.1542,26.331,26.0784,26.3142,659800.0
2012-06-29 10:30:00,31.26,31.33,31.18,31.25,464800.0,26.3226,26.3815,26.2552,26.3142,464800.0
2012-06-29 11:00:00,31.25,31.32,31.15,31.29,424000.0,26.3142,26.3731,26.23,26.3478,424000.0
2012-06-29 11:30:00,31.29,31.3,31.23,31.23,539000.0,26.3478,26.3563,26.2973,26.2973,539000.0
2012-06-29 12:00:00,31.23,31.3,31.2,31.26,504400.0,26.2973,26.3563,26.2721,26.3226,504400.0
2012-06-29 12:30:00,31.26,31.34,31.25,31.31,315400.0,26.3226,26.3899,26.3142,26.3647,315400.0
2012-06-29 13:00:00,31.31,31.46,31.31,31.41,377800.0,26.3647,26.491,26.3647,26.4489,377800.0
2012-06-29 13:30:00,31.41,31.41,31.16,31.18,489400.0,26.4489,26.4489,26.2384,26.2552,489400.0
2012-06-29 14:00:00,31.18,31.21,31.12,31.17,772400.0,26.2552,26.2805,26.2047,26.2468,772400.0
2012-06-29 14:30:00,31.17,31.18,31.13,31.18,611600.0,26.2468,26.2552,26.2131,26.2552,611600.0
2012-06-29 15:00:00,31.18,31.22,31.16,31.19,569000.0,26.2552,26.2889,26.2384,26.2636,569000.0
2012-06-29 15:30:00,31.19,31.26,31.18,31.25,1015400.0,26.2636,26.3226,26.2552,26.3142,1015400.0
2012-07-02 09:30:00,31.21,32.1,31.21,32.05,805400.0,26.2805,27.0299,26.2805,26.9878,805400.0
2012-07-02 10:00:00,32.05,32.1,31.74,31.82,596000.0,26.9878,27.0299,26.7268,26.7941,596000.0
2012-07-02 10:30:00,31.82,31.92,31.74,31.83,466600.0,26.7941,26.8783,26.7268,26.8026,466600.0
2012-07-02 11:00:00,31.83,31.85,31.53,31.53,413600.0,26.8026,26.8194,26.5499,26.5499,413600.0
2012-07-02 11:30:00,31.53,31.75,31.53,31.55,280400.0,26.5499,26.7352,26.5499,26.5668,280400.0
2012-07-02 12:00:00,31.55,31.63,31.47,31.48,242400.0,26.5668,26.6341,26.4994,26.5078,242400.0
2012-07-02 12:30:00,31.48,31.5,31.36,31.47,326800.0,26.5078,26.5247,26.4068,26.4994,326800.0
2012-07-02 13:00:00,31.47,31.5,31.32,31.33,294800.0,26.4994,26.5247,26.3731,26.3815,294800.0
2012-07-02 13:30:00,31.33,31.43,31.29,31.43,281800.0,26.3815,26.4657,26.3478,26.4657,281800.0
2012-07-02 14:00:00,31.43,31.53,31.4,31.44,295600.0,26.4657,26.5499,26.4405,26.4742,295600.0
2012-07-02 14:30:00,31.45,31.5,31.42,31.48,302800.0,26.4826,26.5247,26.4573,26.5078,302800.0
2012-07-02 15:00:00,31.48,31.49,31.42,31.46,515800.0,26.5078,26.5163,26.4573,26.491,515800.0
2012-07-02 15:30:00,31.46,31.62,31.45,31.61,701200.0,26.491,26.6257,26.4826,26.6173,701200.0
2012-07-03 09:30:00,31.61,31.64,31.23,31.25,345600.0,26.6173,26.6426,26.2973,26.3142,345600.0
2012-07-03 10:00:00,31.25,31.29,31.14,31.22,866200.0,26.3142,26.3478,26.2215,26.2889,866200.0
2012-07-03 10:30:00,31.22,31.38,31.21,31.25,387600.0,26.2889,26.4236,26.2805,26.3142,387600.0
2012-07-03 11:00:00,31.25,31.41,31.25,31.35,799600.0,26.3142,26.4489,26.3142,26.3984,799600.0
2012-07-03 11:30:00,31.35,31.64,31.34,31.63,671800.0,26.3984,26.6426,26.3899,26.6341,671800.0
2012-07-03 12:00:00,31.62,31.63,31.29,31.4,601000.0,26.6257,26.6341,26.3478,26.4405,601000.0
2012-07-03 12:30:00,31.4,31.4,31.27,31.39,955000.0,26.4405,26.4405,26.331,26.432,955000.0
2012-07-05 09:30:00,32.01,33.26,32.0,33.15,1696200.0,26.9541,28.0067,26.9457,27.9141,1696200.0
2012-07-05 10:00:00,33.15,33.42,32.99,33.39,901600.0,27.9141,28.1414,27.7793,28.1162,901600.0
2012-07-05 10:30:00,33.38,33.57,33.27,33.46,677200.0,28.1077,28.2677,28.0151,28.1751,677200.0
2012-07-05 11:00:00,33.46,33.68,33.44,33.58,626200.0,28.1751,28.3604,28.1583,28.2761,626200.0
2012-07-05 11:30:00,33.57,33.59,33.42,33.54,614600.0,28.2677,28.2846,28.1414,28.2425,614600.0
2012-07-05 12:00:00,33.54,33.58,33.49,33.55,235000.0,28.2425,28.2761,28.2004,28.2509,235000.0
2012-07-05 12:30:00,33.54,33.59,33.45,33.53,351000.0,28.2425,28.2846,28.1667,28.234,351000.0
2012-07-05 13:00:00,33.53,33.54,33.42,33.49,567000.0,28.234,28.2425,28.1414,28.2004,567000.0
2012-07-05 13:30:00,33.48,33.71,33.48,33.62,490000.0,28.1919,28.3856,28.1919,28.3098,490000.0
2012-07-05 14:00:00,33.62,33.69,33.58,33.67,274800.0,28.3098,28.3688,28.2761,28.3519,274800.0
2012-07-05 14:30:00,33.68,33.69,33.62,33.65,297200.0,28.3604,28.3688,28.3098,28.3351,297200.0
2012-07-05 15:00:00,33.65,33.68,33.51,33.65,688800.0,28.3351,28.3604,28.2172,28.3351,688800.0
2012-07-05 15:30:00,33.65,33.7,33.57,33.6,1332000.0,28.3351,28.3772,28.2677,28.293,1332000.0
2012-07-06 09:30:00,33.62,33.77,33.54,33.63,481800.0,28.3098,28.4361,28.2425,28.3182,481800.0
2012-07-06 10:00:00,33.63,33.63,33.43,33.43,219600.0,28.3182,28.3182,28.1498,28.1498,219600.0
2012-07-06 10:30:00,33.45,33.47,33.31,33.41,187400.0,28.1667,28.1835,28.0488,28.133,187400.0
2012-07-06 11:00:00,33.4,33.42,33.29,33.3,212800.0,28.1246,28.1414,28.0319,28.0404,212800.0
2012-07-06 11:30:00,33.29,33.35,33.29,33.31,125200.0,28.0319,28.0825,28.0319,28.0488,125200.0
2012-07-06 12:00:00,33.3,33.31,33.26,33.28,188000.0,28.0404,28.0488,28.0067,28.0235,188000.0
2012-07-06 12:30:00,33.27,33.42,33.26,33.42,128400.0,28.0151,28.1414,28.0067,28.1414,128400.0
2012-07-06 13:00:00,33.41,33.51,33.41,33.45,149600.0,28.133,28.2172,28.133,28.1667,149600.0
2012-07-06 13:30:00,33.45,33.46,33.37,33.38,90800.0,28.1667,28.1751,28.0993,28.1077,90800.0
2012-07-06 14:00:00,33.37,33.42,33.36,33.38,230000.0,28.0993,28.1414,28.0909,28.1077,230000.0
2012-07-06 14:30:00,33.38,33.46,33.38,33.44,162000.0,28.1077,28.1751,28.1077,28.1583,162000.0
2012-07-06 15:00:00,33.44,33.49,33.39,33.44,222600.0,28.1583,28.2004,28.1162,28.1583,222600.0
2012-07-06 15:30:00,33.44,33.62,33.44,33.56,593800.0,28.1583,28.3098,28.1583,28.2593,593800.0
2012-07-09 09:30:00,33.55,33.75,33.51,33.55,232400.0,28.2509,28.4193,28.2172,28.2509,232400.0
2012-07-09 10:00:00,33.53,33.58,33.41,33.42,167800.0,28.234,28.2761,28.133,28.1414,167800.0
2012-07-09 10:30:00,33.42,33.54,33.41,33.53,304200.0,28.1414,28.2425,28.133,28.234,304200.0
2012-07-09 11:00:00,33.53,33.53,33.43,33.48,141200.0,28.234,28.234,28.1498,28.1919,141200.0
2012-07-09 11:30:00,33.49,33.49,33.35,33.35,135200.0,28.2004,28.2004,28.0825,28.0825,135200.0
2012-07-09 12:00:00,33.35,33.42,33.35,33.4,89800.0,28.0825,28.1414,28.0825,28.1246,89800.0
2012-07-09 12:30:00,33.4,33.46,33.38,33.44,68400.0,28.1246,28.1751,28.1077,28.1583,68400.0
2012-07-09 13:00:00,33.43,33.61,33.43,33.6,147000.0,28.1498,28.3014,28.1498,28.293,147000.0
2012-07-09 13:30:00,33.61,33.65,33.59,33.59,160000.0,28.3014,28.3351,28.2846,28.2846,160000.0
2012-07-09 14:00:00,33.59,33.6,33.45,33.48,122400.0,28.2846,28.293,28.1667,28.1919,122400.0
2012-07-09 14:30:00,33.48,33.5,33.42,33.5,94600.0,28.1919,28.2088,28.1414,28.2088,94600.0
2012-07-09 15:00:00,33.49,33.51,33.44,33.47,220600.0,28.2004,28.2172,28.1583,28.1835,220600.0
2012-07-09 15:30:00,33.48,33.5,33.43,33.45,584200.0,28.1919,28.2088,28.1498,28.1667,584200.0
2012-07-10 09:30:00,33.5,33.86,33.5,33.73,250000.0,28.2088,28.5119,28.2088,28.4025,250000.0
2012-07-10 10:00:00,33.74,33.75,33.53,33.63,247400.0,28.4109,28.4193,28.234,28.3182,247400.0
2012-07-10 10:30:00,33.63,33.65,33.43,33.49,191000.0,28.3182,28.3351,28.1498,28.2004,191000.0
2012-07-10 11:00:00,33.49,33.55,33.37,33.49,350600.0,28.2004,28.2509,28.0993,28.2004,350600.0
2012-07-10 11:30:00,33.49,33.53,33.47,33.49,233600.0,28.2004,28.234,28.1835,28.2004,233600.0
2012-07-10 12:00:00,33.49,33.52,33.45,33.49,154600.0,28.2004,28.2256,28.1667,28.2004,154600.0
2012-07-10 12:30:00,33.49,33.52,33.47,33.49,141000.0,28.2004,28.2256,28.1835,28.2004,141000.0
2012-07-10 13:00:00,33.48,33.53,33.45,33.48,282000.0,28.1919,28.234,28.1667,28.1919,282000.0
2012-07-10 13:30:00,33.48,33.52,33.44,33.49,186400.0,28.1919,28.2256,28.1583,28.2004,186400.0
2012-07-10 14:00:00,33.49,33.52,33.36,33.38,364600.0,28.2004,28.2256,28.0909,28.1077,364600.0
2012-07-10 14:30:00,33.38,33.45,33.34,33.4,205400.0,28.1077,28.1667,28.0741,28.1246,205400.0
2012-07-10 15:00:00,33.4,33.47,33.37,33.38,274400.0,28.1246,28.1835,28.0993,28.1077,274400.0
2012-07-10 15:30:00,33.38,33.51,33.35,33.44,580000.0,28.1077,28.2172,28.0825,28.1583,580000.0
2012-07-11 09:30:00,33.46,33.52,33.18,33.25,229400.0,28.1751,28.2256,27.9393,27.9983,229400.0
2012-07-11 10:00:00,33.26,33.35,33.18,33.24,239000.0,28.0067,28.0825,27.9393,27.9898,239000.0
2012-07-11 10:30:00,33.24,33.26,33.1,33.14,197400.0,27.9898,28.0067,27.872,27.9056,197400.0
2012-07-11 11:00:00,33.14,33.26,33.13,33.22,205200.0,27.9056,28.0067,27.8972,27.973,205200.0
2012-07-11 11:30:00,33.21,33.4,33.2,33.37,246400.0,27.9646,28.1246,27.9562,28.0993,246400.0
2012-07-11 12:00:00,33.37,33.37,33.25,33.25,180000.0,28.0993,28.0993,27.9983,27.9983,180000.0
2012-07-11 12:30:00,33.25,33.42,33.24,33.42,124400.0,27.9983,28.1414,27.9898,28.1414,124400.0
2012-07-11 13:00:00,33.42,33.42,33.27,33.27,108200.0,28.1414,28.1414,28.0151,28.0151,108200.0
2012-07-11 13:30:00,33.26,33.37,33.24,33.35,103400.0,28.0067,28.0993,27.9898,28.0825,103400.0
2012-07-11 14:00:00,33.36,33.39,33.16,33.2,213200.0,28.0909,28.1162,27.9225,27.9562,213200.0
2012-07-11 14:30:00,33.2,33.34,33.15,33.31,169200.0,27.9562,28.0741,27.9141,28.0488,169200.0
2012-07-11 15:00:00,33.3,33.4,33.29,33.37,226600.0,28.0404,28.1246,28.0319,28.0993,226600.0
2012-07-11 15:30:00,33.37,33.48,33.31,33.36,809000.0,28.0993,28.1919,28.0488,28.0909,809000.0
2012-07-12 09:30:00,33.23,33.47,33.12,33.33,323000.0,27.9814,28.1835,27.8888,28.0656,323000.0
2012-07-12 10:00:00,33.33,33.36,33.22,33.33,221400.0,28.0656,28.0909,27.973,28.0656,221400.0
2012-07-12 10:30:00,33.33,33.43,33.27,33.4,379000.0,28.0656,28.1498,28.0151,28.1246,379000.0
2012-07-12 11:00:00,33.38,33.5,33.35,33.49,264200.0,28.1077,28.2088,28.0825,28.2004,264200.0
2012-07-12 11:30:00,33.49,33.55,33.47,33.52,502400.0,28.2004,28.2509,28.1835,28.2256,502400.0
2012-07-12 12:00:00,33.52,33.52,33.41,33.46,171400.0,28.2256,28.2256,28.133,28.1751,171400.0
2012-07-12 12:30:00,33.46,33.53,33.4,33.52,92400.0,28.1751,28.234,28.1246,28.2256,92400.0
2012-07-12 13:00:00,33.52,33.74,33.51,33.68,311400.0,28.2256,28.4109,28.2172,28.3604,311400.0
2012-07-12 13:30:00,33.69,33.83,33.64,33.65,164400.0,28.3688,28.4867,28.3267,28.3351,164400.0
2012-07-12 14:00:00,33.65,33.74,33.58,33.66,177600.0,28.3351,28.4109,28.2761,28.3435,177600.0
2012-07-12 14:30:00,33.67,33.74,33.6,33.74,209800.0,28.3519,28.4109,28.293,28.4109,209800.0
2012-07-12 15:00:00,33.74,33.94,33.69,33.9,600200.0,28.4109,28.5793,28.3688,28.5456,600200.0
2012-07-12 15:30:00,33.9,33.95,33.77,33.83,664000.0,28.5456,28.5877,28.4361,28.4867,664000.0
2012-07-13 09:30:00,33.77,33.88,33.65,33.86,314400.0,28.4361,28.5288,28.3351,28.5119,314400.0
2012-07-13 10:00:00,33.88,34.04,33.81,33.93,242800.0,28.5288,28.6635,28.4698,28.5709,242800.0
2012-07-13 10:30:00,33.93,34.09,33.93,34.07,225200.0,28.5709,28.7056,28.5709,28.6888,225200.0
2012-07-13 11:00:00,34.07,34.15,34.06,34.15,200400.0,28.6888,28.7561,28.6803,28.7561,200400.0
2012-07-13 11:30:00,34.15,34.33,34.15,34.31,201200.0,28.7561,28.9077,28.7561,28.8908,201200.0
2012-07-13 12:00:00,34.3,34.3,34.17,34.2,170000.0,28.8824,28.8824,28.773,28.7982,170000.0
2012-07-13 12:30:00,34.2,34.2,34.11,34.12,82000.0,28.7982,28.7982,28.7224,28.7309,82000.0
2012-07-13 13:00:00,34.13,34.17,34.09,34.09,290800.0,28.7393,28.773,28.7056,28.7056,290800.0
2012-07-13 13:30:00,34.09,34.13,34.06,34.06,140000.0,28.7056,28.7393,28.6803,28.6803,140000.0
2012-07-13 14:00:00,34.06,34.1,34.02,34.03,214200.0,28.6803,28.714,28.6466,28.6551,214200.0
2012-07-13 14:30:00,34.03,34.08,34.01,34.06,183000.0,28.6551,28.6972,28.6382,28.6803,183000.0
2012-07-13 15:00:00,34.05,34.21,34.04,34.16,303600.0,28.6719,28.8066,28.6635,28.7645,303600.0
2012-07-13 15:30:00,34.16,34.18,34.05,34.1,673400.0,28.7645,28.7814,28.6719,28.714,673400.0
2012-07-16 09:30:00,34.01,34.13,33.88,33.98,280600.0,28.6382,28.7393,28.5288,28.613,280600.0
2012-07-16 10:00:00,33.97,34.32,33.97,34.31,201200.0,28.6045,28.8993,28.6045,28.8908,201200.0
2012-07-16 10:30:00,34.32,34.42,34.32,34.35,153000.0,28.8993,28.9835,28.8993,28.9245,153000.0
2012-07-16 11:00:00,34.35,34.5,34.35,34.48,238600.0,28.9245,29.0508,28.9245,29.034,238600.0
2012-07-16 11:30:00,34.47,34.48,34.42,34.47,111400.0,29.0256,29.034,28.9835,29.0256,111400.0
2012-07-16 12:00:00,34.46,34.49,34.32,34.35,170800.0,29.0172,29.0424,28.8993,28.9245,170800.0
2012-07-16 12:30:00,34.35,34.36,34.23,34.28,109200.0,28.9245,28.9329,28.8235,28.8656,109200.0
2012-07-16 13:00:00,34.29,34.3,34.23,34.25,89600.0,28.874,28.8824,28.8235,28.8403,89600.0
2012-07-16 13:30:00,34.24,34.31,34.24,34.27,144000.0,28.8319,28.8908,28.8319,28.8572,144000.0
2012-07-16 14:00:00,34.27,34.36,34.26,34.35,124600.0,28.8572,28.9329,28.8487,28.9245,124600.0
2012-07-16 14:30:00,34.35,34.35,34.29,34.33,91800.0,28.9245,28.9245,28.874,28.9077,91800.0
2012-07-16 15:00:00,34.33,34.34,34.29,34.3,144800.0,28.9077,28.9161,28.874,28.8824,144800.0
2012-07-16 15:30:00,34.3,34.33,34.22,34.26,361400.0,28.8824,28.9077,28.8151,28.8487,361400.0
2012-07-17 09:30:00,34.37,34.57,34.33,34.41,315000.0,28.9414,29.1098,28.9077,28.975,315000.0
2012-07-17 10:00:00,34.41,34.45,34.24,34.42,274800.0,28.975,29.0087,28.8319,28.9835,274800.0
2012-07-17 10:30:00,34.41,34.42,34.15,34.25,208600.0,28.975,28.9835,28.7561,28.8403,208600.0
2012-07-17 11:00:00,34.27,34.48,34.25,34.41,138400.0,28.8572,29.034,28.8403,28.975,138400.0
2012-07-17 11:30:00,34.41,34.58,34.4,34.58,308600.0,28.975,29.1182,28.9666,29.1182,308600.0
2012-07-17 12:00:00,34.58,34.71,34.57,34.7,191400.0,29.1182,29.2277,29.1098,29.2192,191400.0
2012-07-17 12:30:00,34.7,34.73,34.57,34.57,117400.0,29.2192,29.2445,29.1098,29.1098,117400.0
2012-07-17 13:00:00,34.57,34.75,34.56,34.75,104400.0,29.1098,29.2613,29.1014,29.2613,104400.0
2012-07-17 13:30:00,34.75,34.78,34.66,34.71,180400.0,29.2613,29.2866,29.1856,29.2277,180400.0
2012-07-17 14:00:00,34.71,34.75,34.58,34.73,291200.0,29.2277,29.2613,29.1182,29.2445,291200.0
2012-07-17 14:30:00,34.74,34.75,34.65,34.68,246800.0,29.2529,29.2613,29.1771,29.2024,246800.0
2012-07-17 15:00:00,34.68,34.72,34.61,34.62,313800.0,29.2024,29.2361,29.1435,29.1519,313800.0
2012-07-17 15:30:00,34.63,34.67,34.56,34.62,492000.0,29.1603,29.194,29.1014,29.1519,492000.0
2012-07-18 09:30:00,34.49,34.65,34.41,34.55,247400.0,29.0424,29.1771,28.975,29.0929,247400.0
2012-07-18 10:00:00,34.57,34.77,34.57,34.77,165600.0,29.1098,29.2782,29.1098,29.2782,165600.0
2012-07-18 10:30:00,34.77,34.84,34.69,34.8,274200.0,29.2782,29.3371,29.2108,29.3034,274200.0
2012-07-18 11:00:00,34.78,34.8,34.66,34.71,177600.0,29.2866,29.3034,29.1856,29.2277,177600.0
2012-07-18 11:30:00,34.71,34.89,34.71,34.89,194000.0,29.2277,29.3792,29.2277,29.3792,194000.0
2012-07-18 12:00:00,34.88,34.94,34.82,34.93,309000.0,29.3708,29.4213,29.3203,29.4129,309000.0
2012-07-18 12:30:00,34.92,35.02,34.91,34.97,436000.0,29.4045,29.4887,29.3961,29.4466,436000.0
2012-07-18 13:00:00,34.97,35.01,34.92,34.98,313800.0,29.4466,29.4803,29.4045,29.455,313800.0
2012-07-18 13:30:00,34.98,35.02,34.9,34.94,261200.0,29.455,29.4887,29.3877,29.4213,261200.0
2012-07-18 14:00:00,34.94,34.96,34.87,34.88,321600.0,29.4213,29.4382,29.3624,29.3708,321600.0
2012-07-18 14:30:00,34.89,34.89,34.76,34.77,275000.0,29.3792,29.3792,29.2698,29.2782,275000.0
2012-07-18 15:00:00,34.78,34.79,34.63,34.68,455800.0,29.2866,29.295,29.1603,29.2024,455800.0
2012-07-18 15:30:00,34.69,34.73,34.54,34.62,867000.0,29.2108,29.2445,29.0845,29.1519,867000.0
2012-07-19 09:30:00,34.63,34.7,34.23,34.28,458600.0,29.1603,29.2192,28.8235,28.8656,458600.0
2012-07-19 10:00:00,34.29,34.33,33.93,34.2,545000.0,28.874,28.9077,28.5709,28.7982,545000.0
2012-07-19 10:30:00,34.21,34.22,34.15,34.2,201200.0,28.8066,28.8151,28.7561,28.7982,201200.0
2012-07-19 11:00:00,34.2,34.33,34.17,34.33,241800.0,28.7982,28.9077,28.773,28.9077,241800.0
2012-07-19 11:30:00,34.33,34.41,34.32,34.35,162000.0,28.9077,28.975,28.8993,28.9245,162000.0
2012-07-19 12:00:00,34.37,34.41,34.35,34.41,157600.0,28.9414,28.975,28.9245,28.975,157600.0
2012-07-19 12:30:00,34.4,34.41,34.34,34.4,170400.0,28.9666,28.975,28.9161,28.9666,170400.0
2012-07-19 13:00:00,34.38,34.49,34.38,34.46,131600.0,28.9498,29.0424,28.9498,29.0172,131600.0
2012-07-19 13:30:00,34.46,34.47,34.2,34.27,203000.0,29.0172,29.0256,28.7982,28.8572,203000.0
2012-07-19 14:00:00,34.26,34.34,34.18,34.26,220400.0,28.8487,28.9161,28.7814,28.8487,220400.0
2012-07-19 14:30:00,34.27,34.37,34.23,34.35,156000.0,28.8572,28.9414,28.8235,28.9245,156000.0
2012-07-19 15:00:00,34.37,34.41,34.13,34.24,516400.0,28.9414,28.975,28.7393,28.8319,516400.0
2012-07-19 15:30:00,34.24,34.37,34.22,34.27,491600.0,28.8319,28.9414,28.8151,28.8572,491600.0
2012-07-20 09:30:00,34.15,34.39,33.79,33.88,681000.0,28.7561,28.9582,28.453,28.5288,681000.0
2012-07-20 10:00:00,33.88,34.04,33.82,34.04,321200.0,28.5288,28.6635,28.4782,28.6635,321200.0
2012-07-20 10:30:00,34.05,34.07,33.87,33.9,215200.0,28.6719,28.6888,28.5203,28.5456,215200.0
2012-07-20 11:00:00,33.9,33.94,33.78,33.88,248800.0,28.5456,28.5793,28.4446,28.5288,248800.0
2012-07-20 11:30:00,33.88,33.92,33.79,33.9,278600.0,28.5288,28.5624,28.453,28.5456,278600.0
2012-07-20 12:00:00,33.9,33.92,33.78,33.84,126800.0,28.5456,28.5624,28.4446,28.4951,126800.0
2012-07-20 12:30:00,33.84,33.84,33.75,33.77,145400.0,28.4951,28.4951,28.4193,28.4361,145400.0
2012-07-20 13:00:00,33.77,33.8,33.62,33.65,297400.0,28.4361,28.4614,28.3098,28.3351,297400.0
2012-07-20 13:30:00,33.65,33.72,33.56,33.67,234200.0,28.3351,28.394,28.2593,28.3519,234200.0
2012-07-20 14:00:00,33.68,33.76,33.65,33.73,203000.0,28.3604,28.4277,28.3351,28.4025,203000.0
2012-07-20 14:30:00,33.73,33.79,33.71,33.74,211400.0,28.4025,28.453,28.3856,28.4109,211400.0
2012-07-20 15:00:00,33.74,33.8,33.71,33.75,212400.0,28.4109,28.4614,28.3856,28.4193,212400.0
2012-07-20 15:30:00,33.74,33.8,33.69,33.71,591600.0,28.4109,28.4614,28.3688,28.3856,591600.0
2012-07-23 09:30:00,33.26,33.27,32.83,32.97,538200.0,28.0067,28.0151,27.6446,27.7625,538200.0
2012-07-23 10:00:00,32.97,33.1,32.92,32.97,377200.0,27.7625,27.872,27.7204,27.7625,377200.0
2012-07-23 10:30:00,32.97,33.16,32.94,33.13,273600.0,27.7625,27.9225,27.7372,27.8972,273600.0
2012-07-23 11:00:00,33.13,33.22,33.06,33.15,318600.0,27.8972,27.973,27.8383,27.9141,318600.0
2012-07-23 11:30:00,33.15,33.2,32.98,33.16,188600.0,27.9141,27.9562,27.7709,27.9225,188600.0
2012-07-23 12:00:00,33.17,33.26,33.14,33.26,190800.0,27.9309,28.0067,27.9056,28.0067,190800.0
2012-07-23 12:30:00,33.25,33.29,33.19,33.27,192400.0,27.9983,28.0319,27.9477,28.0151,192400.0
2012-07-23 13:00:00,33.27,33.3,33.21,33.26,123800.0,28.0151,28.0404,27.9646,28.0067,123800.0
2012-07-23 13:30:00,33.26,33.4,33.24,33.39,224000.0,28.0067,28.1246,27.9898,28.1162,224000.0
2012-07-23 14:00:00,33.4,33.44,33.37,33.38,170400.0,28.1246,28.1583,28.0993,28.1077,170400.0
2012-07-23 14:30:00,33.39,33.41,33.27,33.34,159400.0,28.1162,28.133,28.0151,28.0741,159400.0
2012-07-23 15:00:00,33.34,33.49,33.27,33.48,190000.0,28.0741,28.2004,28.0151,28.1919,190000.0
2012-07-23 15:30:00,33.49,33.55,33.42,33.44,482800.0,28.2004,28.2509,28.1414,28.1583,482800.0
2012-07-24 09:30:00,33.52,33.63,33.34,33.35,295400.0,28.2256,28.3182,28.0741,28.0825,295400.0
2012-07-24 10:00:00,33.41,33.42,33.23,33.29,150800.0,28.133,28.1414,27.9814,28.0319,150800.0
2012-07-24 10:30:00,33.29,33.45,33.29,33.38,196600.0,28.0319,28.1667,28.0319,28.1077,196600.0
2012-07-24 11:00:00,33.38,33.47,33.31,33.38,115000.0,28.1077,28.1835,28.0488,28.1077,115000.0
2012-07-24 11:30:00,33.37,33.42,33.22,33.35,141000.0,28.0993,28.1414,27.973,28.0825,141000.0
2012-07-24 12:00:00,33.33,33.33,33.1,33.16,117600.0,28.0656,28.0656,27.872,27.9225,117600.0
2012-07-24 12:30:00,33.16,33.27,33.13,33.23,166600.0,27.9225,28.0151,27.8972,27.9814,166600.0
2012-07-24 13:00:00,33.22,33.27,33.19,33.22,84400.0,27.973,28.0151,27.9477,27.973,84400.0
2012-07-24 13:30:00,33.22,33.31,33.18,33.29,76600.0,27.973,28.0488,27.9393,28.0319,76600.0
2012-07-24 14:00:00,33.29,33.32,33.16,33.22,154800.0,28.0319,28.0572,27.9225,27.973,154800.0
2012-07-24 14:30:00,33.22,33.22,33.06,33.1,133200.0,27.973,27.973,27.8383,27.872,133200.0
2012-07-24 15:00:00,33.12,33.19,33.02,33.17,229400.0,27.8888,27.9477,27.8046,27.9309,229400.0
2012-07-24 15:30:00,33.19,33.24,33.08,33.24,501600.0,27.9477,27.9898,27.8551,27.9898,501600.0
2012-07-25 09:30:00,33.33,33.48,33.19,33.24,438600.0,28.0656,28.1919,27.9477,27.9898,438600.0
2012-07-25 10:00:00,33.23,33.3,33.09,33.27,260400.0,27.9814,28.0404,27.8635,28.0151,260400.0
2012-07-25 10:30:00,33.26,33.37,33.18,33.21,201400.0,28.0067,28.0993,27.9393,27.9646,201400.0
2012-07-25 11:00:00,33.21,33.31,33.2,33.26,135600.0,27.9646,28.0488,27.9562,28.0067,135600.0
2012-07-25 11:30:00,33.25,33.26,33.16,33.19,119400.0,27.9983,28.0067,27.9225,27.9477,119400.0
2012-07-25 12:00:00,33.19,33.26,33.15,33.17,129200.0,27.9477,28.0067,27.9141,27.9309,129200.0
2012-07-25 12:30:00,33.19,33.34,33.18,33.23,112200.0,27.9477,28.0741,27.9393,27.9814,112200.0
2012-07-25 13:00:00,33.23,33.38,33.23,33.37,159400.0,27.9814,28.1077,27.9814,28.0993,159400.0
2012-07-25 13:30:00,33.37,33.46,33.35,33.43,144800.0,28.0993,28.1751,28.0825,28.1498,144800.0
2012-07-25 14:00:00,33.43,33.56,33.4,33.52,157400.0,28.1498,28.2593,28.1246,28.2256,157400.0
2012-07-25 14:30:00,33.52,33.59,33.37,33.38,241800.0,28.2256,28.2846,28.0993,28.1077,241800.0
2012-07-25 15:00:00,33.38,33.38,33.28,33.35,237400.0,28.1077,28.1077,28.0235,28.0825,237400.0
2012-07-25 15:30:00,33.35,33.38,33.27,33.34,332000.0,28.0825,28.1077,28.0151,28.0741,332000.0
2012-07-26 09:30:00,33.0,33.55,32.75,33.48,447800.0,27.7878,28.2509,27.5772,28.1919,447800.0
2012-07-26 10:00:00,33.48,33.55,33.34,33.34,387800.0,28.1919,28.2509,28.0741,28.0741,387800.0
2012-07-26 10:30:00,33.35,33.38,33.05,33.07,235400.0,28.0825,28.1077,27.8299,27.8467,235400.0
2012-07-26 11:00:00,33.07,33.07,32.96,33.04,330800.0,27.8467,27.8467,27.7541,27.8214,330800.0
2012-07-26 11:30:00,33.03,33.05,32.85,32.88,320000.0,27.813,27.8299,27.6614,27.6867,320000.0
2012-07-26 12:00:00,32.87,33.05,32.86,33.02,304200.0,27.6783,27.8299,27.6699,27.8046,304200.0
2012-07-26 12:30:00,33.02,33.05,32.97,33.02,362400.0,27.8046,27.8299,27.7625,27.8046,362400.0
2012-07-26 13:00:00,33.02,33.05,32.99,33.02,333400.0,27.8046,27.8299,27.7793,27.8046,333400.0
2012-07-26 13:30:00,33.02,33.05,32.95,33.02,254000.0,27.8046,27.8299,27.7457,27.8046,254000.0
2012-07-26 14:00:00,33.02,33.19,33.02,33.18,160200.0,27.8046,27.9477,27.8046,27.9393,160200.0
2012-07-26 14:30:00,33.18,33.27,33.16,33.23,113200.0,27.9393,28.0151,27.9225,27.9814,113200.0
2012-07-26 15:00:00,33.23,33.27,33.15,33.23,206000.0,27.9814,28.0151,27.9141,27.9814,206000.0
2012-07-26 15:30:00,33.24,33.37,33.2,33.24,552600.0,27.9898,28.0993,27.9562,27.9898,552600.0
2012-07-27 09:30:00,33.49,33.76,33.34,33.73,628200.0,28.2004,28.4277,28.0741,28.4025,628200.0
2012-07-27 10:00:00,33.74,33.95,33.67,33.76,367600.0,28.4109,28.5877,28.3519,28.4277,367600.0
2012-07-27 10:30:00,33.77,33.8,33.63,33.7,281000.0,28.4361,28.4614,28.3182,28.3772,281000.0
2012-07-27 11:00:00,33.7,33.74,33.56,33.66,220800.0,28.3772,28.4109,28.2593,28.3435,220800.0
2012-07-27 11:30:00,33.65,33.73,33.6,33.65,129400.0,28.3351,28.4025,28.293,28.3351,129400.0
2012-07-27 12:00:00,33.65,33.67,33.53,33.64,164000.0,28.3351,28.3519,28.234,28.3267,164000.0
2012-07-27 12:30:00,33.64,33.7,33.59,33.68,95600.0,28.3267,28.3772,28.2846,28.3604,95600.0
2012-07-27 13:00:00,33.67,33.82,33.62,33.76,274200.0,28.3519,28.4782,28.3098,28.4277,274200.0
2012-07-27 13:30:00,33.78,33.85,33.69,33.74,282400.0,28.4446,28.5035,28.3688,28.4109,282400.0
2012-07-27 14:00:00,33.74,33.8,33.62,33.71,191600.0,28.4109,28.4614,28.3098,28.3856,191600.0
2012-07-27 14:30:00,33.71,33.75,33.63,33.63,179600.0,28.3856,28.4193,28.3182,28.3182,179600.0
2012-07-27 15:00:00,33.63,33.72,33.63,33.71,266800.0,28.3182,28.394,28.3182,28.3856,266800.0
2012-07-27 15:30:00,33.7,33.7,33.56,33.63,573200.0,28.3772,28.3772,28.2593,28.3182,573200.0
2012-07-30 09:30:00,33.6,33.76,33.6,33.72,275000.0,28.293,28.4277,28.293,28.394,275000.0
2012-07-30 10:00:00,33.72,33.76,33.66,33.74,219200.0,28.394,28.4277,28.3435,28.4109,219200.0
2012-07-30 10:30:00,33.74,33.76,33.48,33.49,287200.0,28.4109,28.4277,28.1919,28.2004,287200.0
2012-07-30 11:00:00,33.49,33.61,33.49,33.59,282000.0,28.2004,28.3014,28.2004,28.2846,282000.0
2012-07-30 11:30:00,33.6,33.65,33.54,33.62,118200.0,28.293,28.3351,28.2425,28.3098,118200.0
2012-07-30 12:00:00,33.62,33.66,33.55,33.65,116200.0,28.3098,28.3435,28.2509,28.3351,116200.0
2012-07-30 12:30:00,33.65,33.71,33.6,33.64,271400.0,28.3351,28.3856,28.293,28.3267,271400.0
2012-07-30 13:00:00,33.66,33.71,33.62,33.65,144600.0,28.3435,28.3856,28.3098,28.3351,144600.0
2012-07-30 13:30:00,33.65,33.72,33.58,33.6,99200.0,28.3351,28.394,28.2761,28.293,99200.0
2012-07-30 14:00:00,33.59,33.62,33.47,33.49,141800.0,28.2846,28.3098,28.1835,28.2004,141800.0
2012-07-30 14:30:00,33.5,33.52,33.43,33.52,93200.0,28.2088,28.2256,28.1498,28.2256,93200.0
2012-07-30 15:00:00,33.52,33.53,33.43,33.49,111600.0,28.2256,28.234,28.1498,28.2004,111600.0
2012-07-30 15:30:00,33.51,33.58,33.46,33.55,433400.0,28.2172,28.2761,28.1751,28.2509,433400.0
2012-07-31 09:30:00,33.52,33.63,33.26,33.6,379800.0,28.2256,28.3182,28.0067,28.293,379800.0
2012-07-31 10:00:00,33.6,33.66,33.31,33.43,196200.0,28.293,28.3435,28.0488,28.1498,196200.0
2012-07-31 10:30:00,33.44,33.48,33.33,33.35,131600.0,28.1583,28.1919,28.0656,28.0825,131600.0
2012-07-31 11:00:00,33.36,33.36,33.22,33.27,271000.0,28.0909,28.0909,27.973,28.0151,271000.0
2012-07-31 11:30:00,33.27,33.35,33.21,33.34,116200.0,28.0151,28.0825,27.9646,28.0741,116200.0
2012-07-31 12:00:00,33.34,33.34,33.23,33.29,163600.0,28.0741,28.0741,27.9814,28.0319,163600.0
2012-07-31 12:30:00,33.29,33.31,33.19,33.2,192000.0,28.0319,28.0488,27.9477,27.9562,192000.0
2012-07-31 13:00:00,33.2,33.27,33.15,33.26,142400.0,27.9562,28.0151,27.9141,28.0067,142400.0
2012-07-31 13:30:00,33.28,33.29,33.24,33.27,233600.0,28.0235,28.0319,27.9898,28.0151,233600.0
2012-07-31 14:00:00,33.27,33.4,33.26,33.37,141400.0,28.0151,28.1246,28.0067,28.0993,141400.0
2012-07-31 14:30:00,33.38,33.45,33.36,33.36,351000.0,28.1077,28.1667,28.0909,28.0909,351000.0
2012-07-31 15:00:00,33.36,33.38,33.33,33.35,186400.0,28.0909,28.1077,28.0656,28.0825,186400.0
2012-07-31 15:30:00,33.36,33.37,33.22,33.22,585000.0,28.0909,28.0993,27.973,27.973,585000.0
2012-08-01 09:30:00,33.46,33.46,33.2,33.2,436000.0,28.1751,28.1751,27.9562,27.9562,436000.0
2012-08-01 10:00:00,33.21,33.37,33.1,33.23,472200.0,27.9646,28.0993,27.872,27.9814,472200.0
2012-08-01 10:30:00,33.21,33.35,33.11,33.31,251800.0,27.9646,28.0825,27.8804,28.0488,251800.0
2012-08-01 11:00:00,33.32,33.33,33.2,33.24,86400.0,28.0572,28.0656,27.9562,27.9898,86400.0
2012-08-01 11:30:00,33.24,33.31,33.23,33.25,163600.0,27.9898,28.0488,27.9814,27.9983,163600.0
2012-08-01 12:00:00,33.26,33.29,33.19,33.2,101000.0,28.0067,28.0319,27.9477,27.9562,101000.0
2012-08-01 12:30:00,33.2,33.2,33.13,33.17,95200.0,27.9562,27.9562,27.8972,27.9309,95200.0
2012-08-01 13:00:00,33.18,33.24,33.08,33.12,128000.0,27.9393,27.9898,27.8551,27.8888,128000.0
2012-08-01 13:30:00,33.11,33.17,33.08,33.12,91000.0,27.8804,27.9309,27.8551,27.8888,91000.0
2012-08-01 14:00:00,33.13,33.13,32.87,33.06,258200.0,27.8972,27.8972,27.6783,27.8383,258200.0
2012-08-01 14:30:00,33.06,33.09,32.96,33.03,244800.0,27.8383,27.8635,27.7541,27.813,244800.0
2012-08-01 15:00:00,33.04,33.21,32.99,33.19,374600.0,27.8214,27.9646,27.7793,27.9477,374600.0
2012-08-01 15:30:00,33.18,33.2,33.02,33.05,724800.0,27.9393,27.9562,27.8046,27.8299,724800.0
2012-08-02 09:30:00,33.03,33.42,32.76,33.23,717200.0,27.813,28.1414,27.5857,27.9814,717200.0
2012-08-02 10:00:00,33.21,33.32,33.1,33.15,593600.0,27.9646,28.0572,27.872,27.9141,593600.0
2012-08-02 10:30:00,33.16,33.45,33.1,33.32,392600.0,27.9225,28.1667,27.872,28.0572,392600.0
2012-08-02 11:00:00,33.32,33.33,33.09,33.2,296600.0,28.0572,28.0656,27.8635,27.9562,296600.0
2012-08-02 11:30:00,33.2,33.2,32.92,33.06,223000.0,27.9562,27.9562,27.7204,27.8383,223000.0
2012-08-02 12:00:00,33.06,33.17,33.04,33.12,166200.0,27.8383,27.9309,27.8214,27.8888,166200.0
2012-08-02 12:30:00,33.13,33.13,33.0,33.08,168000.0,27.8972,27.8972,27.7878,27.8551,168000.0
2012-08-02 13:00:00,33.08,33.19,33.05,33.18,149400.0,27.8551,27.9477,27.8299,27.9393,149400.0
2012-08-02 13:30:00,33.19,33.22,33.13,33.16,141400.0,27.9477,27.973,27.8972,27.9225,141400.0
2012-08-02 14:00:00,33.16,33.17,33.08,33.08,239200.0,27.9225,27.9309,27.8551,27.8551,239200.0
2012-08-02 14:30:00,33.08,33.14,32.97,32.97,386600.0,27.8551,27.9056,27.7625,27.7625,386600.0
2012-08-02 15:00:00,32.98,33.16,32.98,33.11,310000.0,27.7709,27.9225,27.7709,27.8804,310000.0
2012-08-02 15:30:00,33.11,33.19,33.1,33.13,727800.0,27.8804,27.9477,27.872,27.8972,727800.0
2012-08-03 09:30:00,33.54,33.95,33.51,33.88,464200.0,28.2425,28.5877,28.2172,28.5288,464200.0
2012-08-03 10:00:00,33.87,33.91,33.77,33.83,457000.0,28.5203,28.554,28.4361,28.4867,457000.0
2012-08-03 10:30:00,33.83,33.85,33.73,33.79,439200.0,28.4867,28.5035,28.4025,28.453,439200.0
2012-08-03 11:00:00,33.79,33.89,33.76,33.84,282600.0,28.453,28.5372,28.4277,28.4951,282600.0
2012-08-03 11:30:00,33.84,33.88,33.81,33.85,200000.0,28.4951,28.5288,28.4698,28.5035,200000.0
2012-08-03 12:00:00,33.85,33.93,33.82,33.91,171000.0,28.5035,28.5709,28.4782,28.554,171000.0
2012-08-03 12:30:00,33.92,34.03,33.88,33.99,166600.0,28.5624,28.6551,28.5288,28.6214,166600.0
2012-08-03 13:00:00,34.01,34.05,33.96,34.05,147400.0,28.6382,28.6719,28.5961,28.6719,147400.0
2012-08-03 13:30:00,34.04,34.12,34.01,34.02,222800.0,28.6635,28.7309,28.6382,28.6466,222800.0
2012-08-03 14:00:00,34.02,34.1,34.0,34.06,211400.0,28.6466,28.714,28.6298,28.6803,211400.0
2012-08-03 14:30:00,34.06,34.08,33.95,33.97,173000.0,28.6803,28.6972,28.5877,28.6045,173000.0
2012-08-03 15:00:00,33.97,34.05,33.97,34.02,297000.0,28.6045,28.6719,28.6045,28.6466,297000.0
2012-08-03 15:30:00,34.02,34.09,33.98,34.06,654800.0,28.6466,28.7056,28.613,28.6803,654800.0
2012-08-06 09:30:00,34.04,34.16,33.91,33.91,279400.0,28.6635,28.7645,28.554,28.554,279400.0
2012-08-06 10:00:00,33.92,33.97,33.85,33.93,217000.0,28.5624,28.6045,28.5035,28.5709,217000.0
2012-08-06 10:30:00,33.94,33.95,33.73,33.8,258800.0,28.5793,28.5877,28.4025,28.4614,258800.0
2012-08-06 11:00:00,33.81,33.95,33.79,33.92,424400.0,28.4698,28.5877,28.453,28.5624,424400.0
2012-08-06 11:30:00,33.91,33.96,33.9,33.9,223000.0,28.554,28.5961,28.5456,28.5456,223000.0
2012-08-06 12:00:00,33.91,33.94,33.88,33.9,242800.0,28.554,28.5793,28.5288,28.5456,242800.0
2012-08-06 12:30:00,33.9,33.99,33.9,33.95,121600.0,28.5456,28.6214,28.5456,28.5877,121600.0
2012-08-06 13:00:00,33.94,33.96,33.9,33.91,108200.0,28.5793,28.5961,28.5456,28.554,108200.0
2012-08-06 13:30:00,33.92,33.96,33.9,33.91,121000.0,28.5624,28.5961,28.5456,28.554,121000.0
2012-08-06 14:00:00,33.92,33.97,33.91,33.94,169600.0,28.5624,28.6045,28.554,28.5793,169600.0
2012-08-06 14:30:00,33.94,33.98,33.93,33.95,133400.0,28.5793,28.613,28.5709,28.5877,133400.0
2012-08-06 15:00:00,33.95,33.96,33.92,33.94,272600.0,28.5877,28.5961,28.5624,28.5793,272600.0
2012-08-06 15:30:00,33.94,33.99,33.89,33.91,503600.0,28.5793,28.6214,28.5372,28.554,503600.0
2012-08-07 09:30:00,34.13,34.2,33.93,34.02,350200.0,28.7393,28.7982,28.5709,28.6466,350200.0
2012-08-07 10:00:00,34.02,34.13,34.01,34.12,291000.0,28.6466,28.7393,28.6382,28.7309,291000.0
2012-08-07 10:30:00,34.12,34.24,34.11,34.19,228200.0,28.7309,28.8319,28.7224,28.7898,228200.0
2012-08-07 11:00:00,34.2,34.24,34.08,34.11,216800.0,28.7982,28.8319,28.6972,28.7224,216800.0
2012-08-07 11:30:00,34.11,34.18,34.09,34.15,296600.0,28.7224,28.7814,28.7056,28.7561,296600.0
2012-08-07 12:00:00,34.15,34.2,34.13,34.16,168800.0,28.7561,28.7982,28.7393,28.7645,168800.0
2012-08-07 12:30:00,34.16,34.19,34.14,34.16,118600.0,28.7645,28.7898,28.7477,28.7645,118600.0
2012-08-07 13:00:00,34.16,34.25,34.16,34.23,128200.0,28.7645,28.8403,28.7645,28.8235,128200.0
2012-08-07 13:30:00,34.24,34.25,34.2,34.24,169200.0,28.8319,28.8403,28.7982,28.8319,169200.0
2012-08-07 14:00:00,34.24,34.24,34.13,34.14,358800.0,28.8319,28.8319,28.7393,28.7477,358800.0
2012-08-07 14:30:00,34.13,34.21,34.13,34.19,126400.0,28.7393,28.8066,28.7393,28.7898,126400.0
2012-08-07 15:00:00,34.18,34.19,34.13,34.13,250600.0,28.7814,28.7898,28.7393,28.7393,250600.0
2012-08-07 15:30:00,34.13,34.15,34.02,34.04,563400.0,28.7393,28.7561,28.6466,28.6635,563400.0
2012-08-08 09:30:00,33.96,34.13,33.95,34.11,151600.0,28.5961,28.7393,28.5877,28.7224,151600.0
2012-08-08 10:00:00,34.09,34.24,34.08,34.16,128800.0,28.7056,28.8319,28.6972,28.7645,128800.0
2012-08-08 10:30:00,34.17,34.19,34.05,34.07,156200.0,28.773,28.7898,28.6719,28.6888,156200.0
2012-08-08 11:00:00,34.07,34.19,33.99,34.19,229800.0,28.6888,28.7898,28.6214,28.7898,229800.0
2012-08-08 11:30:00,34.19,34.23,34.17,34.17,103800.0,28.7898,28.8235,28.773,28.773,103800.0
2012-08-08 12:00:00,34.17,34.24,34.16,34.21,60400.0,28.773,28.8319,28.7645,28.8066,60400.0
2012-08-08 12:30:00,34.2,34.24,34.14,34.21,100600.0,28.7982,28.8319,28.7477,28.8066,100600.0
2012-08-08 13:00:00,34.21,34.24,34.13,34.14,151400.0,28.8066,28.8319,28.7393,28.7477,151400.0
2012-08-08 13:30:00,34.14,34.2,34.13,34.16,89600.0,28.7477,28.7982,28.7393,28.7645,89600.0
2012-08-08 14:00:00,34.18,34.2,34.14,34.15,116200.0,28.7814,28.7982,28.7477,28.7561,116200.0
2012-08-08 14:30:00,34.16,34.19,34.13,34.16,120800.0,28.7645,28.7898,28.7393,28.7645,120800.0
2012-08-08 15:00:00,34.17,34.17,34.11,34.13,253400.0,28.773,28.773,28.7224,28.7393,253400.0
2012-08-08 15:30:00,34.12,34.2,34.09,34.13,290200.0,28.7309,28.7982,28.7056,28.7393,290200.0
2012-08-09 09:30:00,34.09,34.2,33.9,33.91,169800.0,28.7056,28.7982,28.5456,28.554,169800.0
2012-08-09 10:00:00,33.9,33.96,33.83,33.85,194400.0,28.5456,28.5961,28.4867,28.5035,194400.0
2012-08-09 10:30:00,33.86,33.99,33.85,33.96,128800.0,28.5119,28.6214,28.5035,28.5961,128800.0
2012-08-09 11:00:00,33.95,33.95,33.87,33.91,77200.0,28.5877,28.5877,28.5203,28.554,77200.0
2012-08-09 11:30:00,33.9,33.94,33.82,33.86,158400.0,28.5456,28.5793,28.4782,28.5119,158400.0
2012-08-09 12:00:00,33.85,33.9,33.85,33.86,88600.0,28.5035,28.5456,28.5035,28.5119,88600.0
2012-08-09 12:30:00,33.87,33.93,33.85,33.91,102200.0,28.5203,28.5709,28.5035,28.554,102200.0
2012-08-09 13:00:00,33.91,33.93,33.88,33.9,115000.0,28.554,28.5709,28.5288,28.5456,115000.0
2012-08-09 13:30:00,33.9,33.96,33.9,33.94,68400.0,28.5456,28.5961,28.5456,28.5793,68400.0
2012-08-09 14:00:00,33.95,33.96,33.6,33.68,937600.0,28.5877,28.5961,28.293,28.3604,937600.0
2012-08-09 14:30:00,33.66,33.88,33.55,33.87,607600.0,28.3435,28.5288,28.2509,28.5203,607600.0
2012-08-09 15:00:00,33.87,33.94,33.81,33.93,233600.0,28.5203,28.5793,28.4698,28.5709,233600.0
2012-08-09 15:30:00,33.94,33.96,33.85,33.9,358200.0,28.5793,28.5961,28.5035,28.5456,358200.0
2012-08-10 09:30:00,33.88,33.88,33.55,33.57,212400.0,28.5288,28.5288,28.2509,28.2677,212400.0
2012-08-10 10:00:00,33.59,33.6,33.35,33.37,381600.0,28.2846,28.293,28.0825,28.0993,381600.0
2012-08-10 10:30:00,33.39,33.47,33.37,33.4,153200.0,28.1162,28.1835,28.0993,28.1246,153200.0
2012-08-10 11:00:00,33.4,33.4,33.27,33.32,351600.0,28.1246,28.1246,28.0151,28.0572,351600.0
2012-08-10 11:30:00,33.33,33.41,33.32,33.38,184200.0,28.0656,28.133,28.0572,28.1077,184200.0
2012-08-10 12:00:00,33.36,33.43,33.35,33.43,262600.0,28.0909,28.1498,28.0825,28.1498,262600.0
2012-08-10 12:30:00,33.44,33.54,33.4,33.53,100800.0,28.1583,28.2425,28.1246,28.234,100800.0
2012-08-10 13:00:00,33.53,33.56,33.48,33.53,87400.0,28.234,28.2593,28.1919,28.234,87400.0
2012-08-10 13:30:00,33.54,33.6,33.53,33.56,154400.0,28.2425,28.293,28.234,28.2593,154400.0
2012-08-10 14:00:00,33.57,33.59,33.53,33.57,164600.0,28.2677,28.2846,28.234,28.2677,164600.0
2012-08-10 14:30:00,33.57,33.65,33.57,33.62,146200.0,28.2677,28.3351,28.2677,28.3098,146200.0
2012-08-10 15:00:00,33.63,33.63,33.56,33.6,213600.0,28.3182,28.3182,28.2593,28.293,213600.0
2012-08-10 15:30:00,33.6,33.6,33.55,33.58,513200.0,28.293,28.293,28.2509,28.2761,513200.0
2012-08-13 09:30:00,33.87,33.88,33.5,33.57,567800.0,28.5203,28.5288,28.2088,28.2677,567800.0
2012-08-13 10:00:00,33.57,33.67,33.51,33.52,345800.0,28.2677,28.3519,28.2172,28.2256,345800.0
2012-08-13 10:30:00,33.52,33.6,33.51,33.58,197400.0,28.2256,28.293,28.2172,28.2761,197400.0
2012-08-13 11:00:00,33.58,33.59,33.45,33.55,223800.0,28.2761,28.2846,28.1667,28.2509,223800.0
2012-08-13 11:30:00,33.54,33.6,33.54,33.59,171200.0,28.2425,28.293,28.2425,28.2846,171200.0
2012-08-13 12:00:00,33.59,33.63,33.56,33.56,201600.0,28.2846,28.3182,28.2593,28.2593,201600.0
2012-08-13 12:30:00,33.56,33.58,33.5,33.55,182200.0,28.2593,28.2761,28.2088,28.2509,182200.0
2012-08-13 13:00:00,33.56,33.57,33.52,33.54,196600.0,28.2593,28.2677,28.2256,28.2425,196600.0
2012-08-13 13:30:00,33.55,33.63,33.54,33.63,226200.0,28.2509,28.3182,28.2425,28.3182,226200.0
2012-08-13 14:00:00,33.63,33.71,33.63,33.69,187000.0,28.3182,28.3856,28.3182,28.3688,187000.0
2012-08-13 14:30:00,33.69,33.79,33.68,33.78,180600.0,28.3688,28.453,28.3604,28.4446,180600.0
2012-08-13 15:00:00,33.78,33.88,33.77,33.87,281800.0,28.4446,28.5288,28.4361,28.5203,281800.0
2012-08-13 15:30:00,33.87,33.88,33.75,33.84,626800.0,28.5203,28.5288,28.4193,28.4951,626800.0
2012-08-14 09:30:00,34.07,34.2,33.83,33.84,520800.0,28.6888,28.7982,28.4867,28.4951,520800.0
2012-08-14 10:00:00,33.83,33.85,33.62,33.8,395400.0,28.4867,28.5035,28.3098,28.4614,395400.0
2012-08-14 10:30:00,33.8,33.82,33.7,33.74,270000.0,28.4614,28.4782,28.3772,28.4109,270000.0
2012-08-14 11:00:00,33.74,33.79,33.71,33.75,143000.0,28.4109,28.453,28.3856,28.4193,143000.0
2012-08-14 11:30:00,33.76,33.77,33.68,33.7,320600.0,28.4277,28.4361,28.3604,28.3772,320600.0
2012-08-14 12:00:00,33.7,33.72,33.6,33.65,182400.0,28.3772,28.394,28.293,28.3351,182400.0
2012-08-14 12:30:00,33.64,33.67,33.51,33.52,204400.0,28.3267,28.3519,28.2172,28.2256,204400.0
2012-08-14 13:00:00,33.53,33.68,33.53,33.68,214600.0,28.234,28.3604,28.234,28.3604,214600.0
2012-08-14 13:30:00,33.68,33.72,33.67,33.69,119000.0,28.3604,28.394,28.3519,28.3688,119000.0
2012-08-14 14:00:00,33.69,33.77,33.68,33.76,196600.0,28.3688,28.4361,28.3604,28.4277,196600.0
2012-08-14 14:30:00,33.76,33.76,33.67,33.71,208200.0,28.4277,28.4277,28.3519,28.3856,208200.0
2012-08-14 15:00:00,33.7,33.78,33.68,33.77,218000.0,28.3772,28.4446,28.3604,28.4361,218000.0
2012-08-14 15:30:00,33.76,33.77,33.68,33.77,459800.0,28.4277,28.4361,28.3604,28.4361,459800.0
2012-08-15 09:30:00,33.91,34.11,33.89,34.05,309800.0,28.554,28.7224,28.5372,28.6719,309800.0
2012-08-15 10:00:00,34.06,34.34,34.0,34.23,326400.0,28.6803,28.9161,28.6298,28.8235,326400.0
2012-08-15 10:30:00,34.23,34.3,34.14,34.24,191400.0,28.8235,28.8824,28.7477,28.8319,191400.0
2012-08-15 11:00:00,34.24,34.32,34.23,34.31,235200.0,28.8319,28.8993,28.8235,28.8908,235200.0
2012-08-15 11:30:00,34.31,34.33,34.21,34.22,198000.0,28.8908,28.9077,28.8066,28.8151,198000.0
2012-08-15 12:00:00,34.23,34.42,34.23,34.37,235000.0,28.8235,28.9835,28.8235,28.9414,235000.0
2012-08-15 12:30:00,34.38,34.41,34.34,34.35,173400.0,28.9498,28.975,28.9161,28.9245,173400.0
2012-08-15 13:00:00,34.35,34.35,34.26,34.26,132200.0,28.9245,28.9245,28.8487,28.8487,132200.0
2012-08-15 13:30:00,34.26,34.27,34.17,34.17,147800.0,28.8487,28.8572,28.773,28.773,147800.0
2012-08-15 14:00:00,34.17,34.22,34.13,34.21,128800.0,28.773,28.8151,28.7393,28.8066,128800.0
2012-08-15 14:30:00,34.21,34.3,34.2,34.29,183600.0,28.8066,28.8824,28.7982,28.874,183600.0
2012-08-15 15:00:00,34.29,34.29,34.21,34.22,422000.0,28.874,28.874,28.8066,28.8151,422000.0
2012-08-15 15:30:00,34.22,34.34,34.21,34.24,916400.0,28.8151,28.9161,28.8066,28.8319,916400.0
2012-08-16 09:30:00,33.73,34.8,33.5,33.52,1330000.0,28.4025,29.3034,28.2088,28.2256,1330000.0
2012-08-16 10:00:00,33.52,33.71,33.41,33.51,883800.0,28.2256,28.3856,28.133,28.2172,883800.0
2012-08-16 10:30:00,33.52,33.67,33.46,33.66,685200.0,28.2256,28.3519,28.1751,28.3435,685200.0
2012-08-16 11:00:00,33.67,34.1,33.67,34.02,883000.0,28.3519,28.714,28.3519,28.6466,883000.0
2012-08-16 11:30:00,34.01,34.1,34.0,34.0,282200.0,28.6382,28.714,28.6298,28.6298,282200.0
2012-08-16 12:00:00,34.01,34.12,33.94,34.08,420600.0,28.6382,28.7309,28.5793,28.6972,420600.0
2012-08-16 12:30:00,34.08,34.21,34.05,34.18,185800.0,28.6972,28.8066,28.6719,28.7814,185800.0
2012-08-16 13:00:00,34.17,34.24,34.14,34.18,245400.0,28.773,28.8319,28.7477,28.7814,245400.0
2012-08-16 13:30:00,34.17,34.21,34.09,34.19,234800.0,28.773,28.8066,28.7056,28.7898,234800.0
2012-08-16 14:00:00,34.18,34.38,34.14,34.35,425600.0,28.7814,28.9498,28.7477,28.9245,425600.0
2012-08-16 14:30:00,34.35,34.38,34.28,34.29,257000.0,28.9245,28.9498,28.8656,28.874,257000.0
2012-08-16 15:00:00,34.28,34.28,34.19,34.21,304200.0,28.8656,28.8656,28.7898,28.8066,304200.0
2012-08-16 15:30:00,34.21,34.24,34.14,34.23,690200.0,28.8066,28.8319,28.7477,28.8235,690200.0
2012-08-17 09:30:00,34.36,34.67,33.9,34.63,751000.0,28.9329,29.194,28.5456,29.1603,751000.0
2012-08-17 10:00:00,34.63,34.93,34.62,34.87,753000.0,29.1603,29.4129,29.1519,29.3624,753000.0
2012-08-17 10:30:00,34.87,34.9,34.75,34.88,372600.0,29.3624,29.3877,29.2613,29.3708,372600.0
2012-08-17 11:00:00,34.87,34.92,34.8,34.91,376200.0,29.3624,29.4045,29.3034,29.3961,376200.0
2012-08-17 11:30:00,34.91,34.91,34.77,34.78,224600.0,29.3961,29.3961,29.2782,29.2866,224600.0
2012-08-17 12:00:00,34.77,34.78,34.69,34.72,276400.0,29.2782,29.2866,29.2108,29.2361,276400.0
2012-08-17 12:30:00,34.73,34.74,34.56,34.57,272600.0,29.2445,29.2529,29.1014,29.1098,272600.0
2012-08-17 13:00:00,34.57,34.63,34.52,34.63,129200.0,29.1098,29.1603,29.0677,29.1603,129200.0
2012-08-17 13:30:00,34.63,34.74,34.63,34.69,314600.0,29.1603,29.2529,29.1603,29.2108,314600.0
2012-08-17 14:00:00,34.7,34.71,34.62,34.7,214400.0,29.2192,29.2277,29.1519,29.2192,214400.0
2012-08-17 14:30:00,34.7,34.77,34.69,34.73,248000.0,29.2192,29.2782,29.2108,29.2445,248000.0
2012-08-17 15:00:00,34.73,34.85,34.71,34.73,391600.0,29.2445,29.3456,29.2277,29.2445,391600.0
2012-08-17 15:30:00,34.73,34.74,34.66,34.74,715600.0,29.2445,29.2529,29.1856,29.2529,715600.0
2012-08-20 09:30:00,35.26,35.41,34.93,35.03,672800.0,29.6908,29.8171,29.4129,29.4971,672800.0
2012-08-20 10:00:00,35.03,35.05,34.98,35.0,307200.0,29.4971,29.514,29.455,29.4719,307200.0
2012-08-20 10:30:00,35.0,35.02,34.93,34.99,329200.0,29.4719,29.4887,29.4129,29.4634,329200.0
2012-08-20 11:00:00,34.99,34.99,34.84,34.86,286000.0,29.4634,29.4634,29.3371,29.354,286000.0
2012-08-20 11:30:00,34.87,34.88,34.8,34.82,201400.0,29.3624,29.3708,29.3034,29.3203,201400.0
2012-08-20 12:00:00,34.82,34.88,34.79,34.88,172600.0,29.3203,29.3708,29.295,29.3708,172600.0
2012-08-20 12:30:00,34.87,34.92,34.81,34.89,458200.0,29.3624,29.4045,29.3119,29.3792,458200.0
2012-08-20 13:00:00,34.88,34.91,34.81,34.83,373400.0,29.3708,29.3961,29.3119,29.3287,373400.0
2012-08-20 13:30:00,34.83,34.84,34.77,34.8,129600.0,29.3287,29.3371,29.2782,29.3034,129600.0
2012-08-20 14:00:00,34.8,34.85,34.77,34.81,153600.0,29.3034,29.3456,29.2782,29.3119,153600.0
2012-08-20 14:30:00,34.8,34.85,34.8,34.81,163000.0,29.3034,29.3456,29.3034,29.3119,163000.0
2012-08-20 15:00:00,34.81,34.86,34.8,34.84,347000.0,29.3119,29.354,29.3034,29.3371,347000.0
2012-08-20 15:30:00,34.84,34.88,34.84,34.85,560600.0,29.3371,29.3708,29.3371,29.3456,560600.0
2012-08-21 09:30:00,34.96,35.02,34.74,34.85,314600.0,29.4382,29.4887,29.2529,29.3456,314600.0
2012-08-21 10:00:00,34.86,34.92,34.83,34.87,350800.0,29.354,29.4045,29.3287,29.3624,350800.0
2012-08-21 10:30:00,34.88,34.9,34.84,34.85,389600.0,29.3708,29.3877,29.3371,29.3456,389600.0
2012-08-21 11:00:00,34.85,34.85,34.71,34.72,198000.0,29.3456,29.3456,29.2277,29.2361,198000.0
2012-08-21 11:30:00,34.73,34.83,34.7,34.77,191400.0,29.2445,29.3287,29.2192,29.2782,191400.0
2012-08-21 12:00:00,34.76,34.8,34.73,34.79,147400.0,29.2698,29.3034,29.2445,29.295,147400.0
2012-08-21 12:30:00,34.79,34.84,34.77,34.82,134000.0,29.295,29.3371,29.2782,29.3203,134000.0
2012-08-21 13:00:00,34.81,34.88,34.78,34.84,167600.0,29.3119,29.3708,29.2866,29.3371,167600.0
2012-08-21 13:30:00,34.84,34.85,34.81,34.84,200800.0,29.3371,29.3456,29.3119,29.3371,200800.0
2012-08-21 14:00:00,34.84,34.87,34.78,34.83,196200.0,29.3371,29.3624,29.2866,29.3287,196200.0
2012-08-21 14:30:00,34.83,34.84,34.78,34.82,114600.0,29.3287,29.3371,29.2866,29.3203,114600.0
2012-08-21 15:00:00,34.82,34.82,34.73,34.76,188200.0,29.3203,29.3203,29.2445,29.2698,188200.0
2012-08-21 15:30:00,34.76,34.82,34.75,34.81,448000.0,29.2698,29.3203,29.2613,29.3119,448000.0
2012-08-22 09:30:00,34.7,35.02,34.7,34.92,249000.0,29.2192,29.4887,29.2192,29.4045,249000.0
2012-08-22 10:00:00,34.9,34.95,34.77,34.82,121400.0,29.3877,29.4298,29.2782,29.3203,121400.0
2012-08-22 10:30:00,34.82,34.84,34.77,34.79,108000.0,29.3203,29.3371,29.2782,29.295,108000.0
2012-08-22 11:00:00,34.78,34.82,34.74,34.74,192800.0,29.2866,29.3203,29.2529,29.2529,192800.0
2012-08-22 11:30:00,34.74,34.84,34.71,34.82,104400.0,29.2529,29.3371,29.2277,29.3203,104400.0
2012-08-22 12:00:00,34.85,34.87,34.8,34.82,184000.0,29.3456,29.3624,29.3034,29.3203,184000.0
2012-08-22 12:30:00,34.82,34.82,34.74,34.76,83000.0,29.3203,29.3203,29.2529,29.2698,83000.0
2012-08-22 13:00:00,34.77,34.86,34.76,34.84,54200.0,29.2782,29.354,29.2698,29.3371,54200.0
2012-08-22 13:30:00,34.84,34.91,34.83,34.9,283600.0,29.3371,29.3961,29.3287,29.3877,283600.0
2012-08-22 14:00:00,34.91,34.98,34.85,34.92,392200.0,29.3961,29.455,29.3456,29.4045,392200.0
2012-08-22 14:30:00,34.92,35.01,34.9,34.99,274800.0,29.4045,29.4803,29.3877,29.4634,274800.0
2012-08-22 15:00:00,34.99,35.01,34.92,34.95,185800.0,29.4634,29.4803,29.4045,29.4298,185800.0
2012-08-22 15:30:00,34.95,34.97,34.87,34.88,427000.0,29.4298,29.4466,29.3624,29.3708,427000.0
2012-08-23 09:30:00,34.77,34.82,34.61,34.67,167200.0,29.2782,29.3203,29.1435,29.194,167200.0
2012-08-23 10:00:00,34.66,34.77,34.58,34.73,182800.0,29.1856,29.2782,29.1182,29.2445,182800.0
2012-08-23 10:30:00,34.74,34.77,34.66,34.69,96800.0,29.2529,29.2782,29.1856,29.2108,96800.0
2012-08-23 11:00:00,34.69,34.77,34.62,34.76,92600.0,29.2108,29.2782,29.1519,29.2698,92600.0
2012-08-23 11:30:00,34.76,34.77,34.65,34.67,71200.0,29.2698,29.2782,29.1771,29.194,71200.0
2012-08-23 12:00:00,34.68,34.68,34.61,34.67,92800.0,29.2024,29.2024,29.1435,29.194,92800.0
2012-08-23 12:30:00,34.67,34.73,34.66,34.68,41400.0,29.194,29.2445,29.1856,29.2024,41400.0
2012-08-23 13:00:00,34.68,34.68,34.58,34.6,80200.0,29.2024,29.2024,29.1182,29.135,80200.0
2012-08-23 13:30:00,34.6,34.66,34.58,34.59,136400.0,29.135,29.1856,29.1182,29.1266,136400.0
2012-08-23 14:00:00,34.59,34.6,34.48,34.5,572200.0,29.1266,29.135,29.034,29.0508,572200.0
2012-08-23 14:30:00,34.5,34.58,34.49,34.57,638000.0,29.0508,29.1182,29.0424,29.1098,638000.0
2012-08-23 15:00:00,34.57,34.69,34.57,34.64,332800.0,29.1098,29.2108,29.1098,29.1687,332800.0
2012-08-23 15:30:00,34.65,34.72,34.57,34.59,451200.0,29.1771,29.2361,29.1098,29.1266,451200.0
2012-08-24 09:30:00,34.52,34.77,34.52,34.71,114800.0,29.0677,29.2782,29.0677,29.2277,114800.0
2012-08-24 10:00:00,34.71,34.75,34.57,34.58,397200.0,29.2277,29.2613,29.1098,29.1182,397200.0
2012-08-24 10:30:00,34.59,34.66,34.58,34.63,435000.0,29.1266,29.1856,29.1182,29.1603,435000.0
2012-08-24 11:00:00,34.64,34.69,34.62,34.64,435400.0,29.1687,29.2108,29.1519,29.1687,435400.0
2012-08-24 11:30:00,34.64,34.66,34.6,34.63,217000.0,29.1687,29.1856,29.135,29.1603,217000.0
2012-08-24 12:00:00,34.63,34.8,34.62,34.8,295800.0,29.1603,29.3034,29.1519,29.3034,295800.0
2012-08-24 12:30:00,34.8,34.84,34.77,34.84,60200.0,29.3034,29.3371,29.2782,29.3371,60200.0
2012-08-24 13:00:00,34.84,34.88,34.8,34.82,65200.0,29.3371,29.3708,29.3034,29.3203,65200.0
2012-08-24 13:30:00,34.82,34.91,34.82,34.88,89200.0,29.3203,29.3961,29.3203,29.3708,89200.0
2012-08-24 14:00:00,34.88,34.93,34.86,34.91,91000.0,29.3708,29.4129,29.354,29.3961,91000.0
2012-08-24 14:30:00,34.92,34.92,34.84,34.85,267600.0,29.4045,29.4045,29.3371,29.3456,267600.0
2012-08-24 15:00:00,34.85,34.94,34.83,34.93,320200.0,29.3456,29.4213,29.3287,29.4129,320200.0
2012-08-24 15:30:00,34.93,35.0,34.91,34.95,413400.0,29.4129,29.4719,29.3961,29.4298,413400.0
2012-08-27 09:30:00,34.95,34.99,34.65,34.69,401800.0,29.4298,29.4634,29.1771,29.2108,401800.0
2012-08-27 10:00:00,34.69,34.75,34.6,34.68,115800.0,29.2108,29.2613,29.135,29.2024,115800.0
2012-08-27 10:30:00,34.68,34.72,34.64,34.7,202600.0,29.2024,29.2361,29.1687,29.2192,202600.0
2012-08-27 11:00:00,34.7,34.77,34.7,34.75,129000.0,29.2192,29.2782,29.2192,29.2613,129000.0
2012-08-27 11:30:00,34.74,34.77,34.72,34.74,51000.0,29.2529,29.2782,29.2361,29.2529,51000.0
2012-08-27 12:00:00,34.74,34.79,34.72,34.75,109400.0,29.2529,29.295,29.2361,29.2613,109400.0
2012-08-27 12:30:00,34.76,34.77,34.74,34.77,80200.0,29.2698,29.2782,29.2529,29.2782,80200.0
2012-08-27 13:00:00,34.76,34.77,34.74,34.76,101200.0,29.2698,29.2782,29.2529,29.2698,101200.0
2012-08-27 13:30:00,34.75,34.78,34.72,34.76,364000.0,29.2613,29.2866,29.2361,29.2698,364000.0
2012-08-27 14:00:00,34.76,34.77,34.72,34.77,251800.0,29.2698,29.2782,29.2361,29.2782,251800.0
2012-08-27 14:30:00,34.77,34.85,34.75,34.83,149600.0,29.2782,29.3456,29.2613,29.3287,149600.0
2012-08-27 15:00:00,34.83,34.85,34.77,34.82,106600.0,29.3287,29.3456,29.2782,29.3203,106600.0
2012-08-27 15:30:00,34.81,34.84,34.76,34.84,350800.0,29.3119,29.3371,29.2698,29.3371,350800.0
2012-08-28 09:30:00,34.77,34.99,34.77,34.87,184800.0,29.2782,29.4634,29.2782,29.3624,184800.0
2012-08-28 10:00:00,34.85,34.94,34.77,34.81,284400.0,29.3456,29.4213,29.2782,29.3119,284400.0
2012-08-28 10:30:00,34.82,34.87,34.79,34.81,97200.0,29.3203,29.3624,29.295,29.3119,97200.0
2012-08-28 11:00:00,34.81,34.81,34.7,34.76,210000.0,29.3119,29.3119,29.2192,29.2698,210000.0
2012-08-28 11:30:00,34.76,34.76,34.68,34.7,248600.0,29.2698,29.2698,29.2024,29.2192,248600.0
2012-08-28 12:00:00,34.71,34.81,34.7,34.8,256200.0,29.2277,29.3119,29.2192,29.3034,256200.0
2012-08-28 12:30:00,34.79,34.82,34.74,34.77,155000.0,29.295,29.3203,29.2529,29.2782,155000.0
2012-08-28 13:00:00,34.77,34.79,34.71,34.74,271400.0,29.2782,29.295,29.2277,29.2529,271400.0
2012-08-28 13:30:00,34.74,34.84,34.74,34.84,95000.0,29.2529,29.3371,29.2529,29.3371,95000.0
2012-08-28 14:00:00,34.84,34.9,34.84,34.86,193800.0,29.3371,29.3877,29.3371,29.354,193800.0
2012-08-28 14:30:00,34.85,34.88,34.84,34.88,113600.0,29.3456,29.3708,29.3371,29.3708,113600.0
2012-08-28 15:00:00,34.88,34.88,34.79,34.8,251000.0,29.3708,29.3708,29.295,29.3034,251000.0
2012-08-28 15:30:00,34.8,34.85,34.78,34.79,262200.0,29.3034,29.3456,29.2866,29.295,262200.0
2012-08-29 09:30:00,34.83,34.9,34.69,34.88,325400.0,29.3874,29.4464,29.2693,29.4296,325400.0
2012-08-29 10:00:00,34.88,34.95,34.87,34.95,169400.0,29.4296,29.4886,29.4211,29.4886,169400.0
2012-08-29 10:30:00,34.94,35.0,34.9,34.9,417800.0,29.4802,29.5308,29.4464,29.4464,417800.0
2012-08-29 11:00:00,34.9,34.94,34.87,34.93,72600.0,29.4464,29.4802,29.4211,29.4718,72600.0
2012-08-29 11:30:00,34.92,34.96,34.89,34.92,138200.0,29.4633,29.4971,29.438,29.4633,138200.0
2012-08-29 12:00:00,34.93,34.94,34.88,34.93,103600.0,29.4718,29.4802,29.4296,29.4718,103600.0
2012-08-29 12:30:00,34.93,34.95,34.9,34.9,127000.0,29.4718,29.4886,29.4464,29.4464,127000.0
2012-08-29 13:00:00,34.91,34.98,34.91,34.95,112400.0,29.4549,29.5139,29.4549,29.4886,112400.0
2012-08-29 13:30:00,34.95,34.99,34.93,34.98,211800.0,29.4886,29.5224,29.4718,29.5139,211800.0
2012-08-29 14:00:00,34.98,34.99,34.96,34.98,104400.0,29.5139,29.5224,29.4971,29.5139,104400.0
2012-08-29 14:30:00,34.98,35.01,34.97,35.01,136800.0,29.5139,29.5393,29.5055,29.5393,136800.0
2012-08-29 15:00:00,35.0,35.03,34.99,35.02,384600.0,29.5308,29.5561,29.5224,29.5477,384600.0
2012-08-29 15:30:00,35.02,35.04,34.98,34.98,734600.0,29.5477,29.5646,29.5139,29.5139,734600.0
2012-08-30 09:30:00,34.83,35.18,34.74,34.93,340000.0,29.3874,29.6827,29.3114,29.4718,340000.0
2012-08-30 10:00:00,34.92,35.0,34.85,34.88,173200.0,29.4633,29.5308,29.4043,29.4296,173200.0
2012-08-30 10:30:00,34.87,34.87,34.77,34.82,132200.0,29.4211,29.4211,29.3368,29.3789,132200.0
2012-08-30 11:00:00,34.83,34.96,34.83,34.96,194600.0,29.3874,29.4971,29.3874,29.4971,194600.0
2012-08-30 11:30:00,34.96,34.97,34.87,34.88,99000.0,29.4971,29.5055,29.4211,29.4296,99000.0
2012-08-30 12:00:00,34.88,34.88,34.81,34.82,149200.0,29.4296,29.4296,29.3705,29.3789,149200.0
2012-08-30 12:30:00,34.83,34.89,34.83,34.89,94400.0,29.3874,29.438,29.3874,29.438,94400.0
2012-08-30 13:00:00,34.9,34.9,34.77,34.8,152200.0,29.4464,29.4464,29.3368,29.3621,152200.0
2012-08-30 13:30:00,34.8,34.83,34.78,34.79,202800.0,29.3621,29.3874,29.3452,29.3536,202800.0
2012-08-30 14:00:00,34.8,34.8,34.76,34.77,145200.0,29.3621,29.3621,29.3283,29.3368,145200.0
2012-08-30 14:30:00,34.77,34.82,34.76,34.82,133400.0,29.3368,29.3789,29.3283,29.3789,133400.0
2012-08-30 15:00:00,34.82,34.82,34.77,34.81,148800.0,29.3789,29.3789,29.3368,29.3705,148800.0
2012-08-30 15:30:00,34.81,34.82,34.69,34.71,395200.0,29.3705,29.3789,29.2693,29.2861,395200.0
2012-08-31 09:30:00,34.96,35.04,34.66,34.7,262000.0,29.4971,29.5646,29.244,29.2777,262000.0
2012-08-31 10:00:00,34.7,34.75,34.51,34.65,150200.0,29.2777,29.3199,29.1174,29.2355,150200.0
2012-08-31 10:30:00,34.65,34.81,34.63,34.76,146200.0,29.2355,29.3705,29.2186,29.3283,146200.0
2012-08-31 11:00:00,34.77,34.84,34.71,34.72,141600.0,29.3368,29.3958,29.2861,29.2946,141600.0
2012-08-31 11:30:00,34.72,34.74,34.65,34.68,98600.0,29.2946,29.3114,29.2355,29.2608,98600.0
2012-08-31 12:00:00,34.67,34.7,34.6,34.66,110800.0,29.2524,29.2777,29.1933,29.244,110800.0
2012-08-31 12:30:00,34.65,34.71,34.63,34.69,74200.0,29.2355,29.2861,29.2186,29.2693,74200.0
2012-08-31 13:00:00,34.69,34.7,34.58,34.6,116800.0,29.2693,29.2777,29.1765,29.1933,116800.0
2012-08-31 13:30:00,34.6,34.7,34.6,34.67,54000.0,29.1933,29.2777,29.1933,29.2524,54000.0
2012-08-31 14:00:00,34.68,34.71,34.66,34.7,95800.0,29.2608,29.2861,29.244,29.2777,95800.0
2012-08-31 14:30:00,34.7,34.7,34.67,34.68,91200.0,29.2777,29.2777,29.2524,29.2608,91200.0
2012-08-31 15:00:00,34.68,34.69,34.62,34.63,140000.0,29.2608,29.2693,29.2102,29.2186,140000.0
2012-08-31 15:30:00,34.63,34.66,34.6,34.6,322800.0,29.2186,29.244,29.1933,29.1933,322800.0
2012-09-04 09:30:00,34.57,34.82,34.57,34.8,356000.0,29.168,29.3789,29.168,29.3621,356000.0
2012-09-04 10:00:00,34.8,34.82,34.63,34.7,237800.0,29.3621,29.3789,29.2186,29.2777,237800.0
2012-09-04 10:30:00,34.69,34.69,34.58,34.62,223000.0,29.2693,29.2693,29.1765,29.2102,223000.0
2012-09-04 11:00:00,34.63,34.65,34.55,34.62,122000.0,29.2186,29.2355,29.1511,29.2102,122000.0
2012-09-04 11:30:00,34.62,34.68,34.57,34.67,105400.0,29.2102,29.2608,29.168,29.2524,105400.0
2012-09-04 12:00:00,34.67,34.73,34.63,34.66,110600.0,29.2524,29.303,29.2186,29.244,110600.0
2012-09-04 12:30:00,34.65,34.74,34.65,34.73,152800.0,29.2355,29.3114,29.2355,29.303,152800.0
2012-09-04 13:00:00,34.73,34.77,34.7,34.75,79400.0,29.303,29.3368,29.2777,29.3199,79400.0
2012-09-04 13:30:00,34.74,34.77,34.72,34.74,99800.0,29.3114,29.3368,29.2946,29.3114,99800.0
2012-09-04 14:00:00,34.75,34.8,34.71,34.77,138400.0,29.3199,29.3621,29.2861,29.3368,138400.0
2012-09-04 14:30:00,34.77,34.84,34.73,34.76,370400.0,29.3368,29.3958,29.303,29.3283,370400.0
2012-09-04 15:00:00,34.76,34.8,34.62,34.79,535400.0,29.3283,29.3621,29.2102,29.3536,535400.0
2012-09-04 15:30:00,34.79,34.8,34.73,34.73,270200.0,29.3536,29.3621,29.303,29.303,270200.0
2012-09-05 09:30:00,34.67,34.85,34.6,34.64,262000.0,29.2524,29.4043,29.1933,29.2271,262000.0
2012-09-05 10:00:00,34.63,34.66,34.54,34.58,240000.0,29.2186,29.244,29.1427,29.1765,240000.0
2012-09-05 10:30:00,34.59,34.62,34.4,34.42,226000.0,29.1849,29.2102,29.0246,29.0415,226000.0
2012-09-05 11:00:00,34.41,34.43,34.34,34.43,162600.0,29.033,29.0499,28.974,29.0499,162600.0
2012-09-05 11:30:00,34.43,34.5,34.41,34.46,135400.0,29.0499,29.109,29.033,29.0752,135400.0
2012-09-05 12:00:00,34.46,34.48,34.42,34.45,134400.0,29.0752,29.0921,29.0415,29.0668,134400.0
2012-09-05 12:30:00,34.45,34.45,34.4,34.4,91600.0,29.0668,29.0668,29.0246,29.0246,91600.0
2012-09-05 13:00:00,34.4,34.4,34.35,34.35,110800.0,29.0246,29.0246,28.9824,28.9824,110800.0
2012-09-05 13:30:00,34.35,34.35,34.16,34.21,217400.0,28.9824,28.9824,28.8221,28.8643,217400.0
2012-09-05 14:00:00,34.21,34.29,34.21,34.29,209400.0,28.8643,28.9318,28.8643,28.9318,209400.0
2012-09-05 14:30:00,34.29,34.38,34.26,34.3,281800.0,28.9318,29.0077,28.9065,28.9402,281800.0
2012-09-05 15:00:00,34.29,34.3,34.11,34.13,527600.0,28.9318,28.9402,28.7799,28.7968,527600.0
2012-09-05 15:30:00,34.12,34.18,34.1,34.14,533400.0,28.7883,28.839,28.7715,28.8052,533400.0
2012-09-06 09:30:00,34.39,34.69,34.27,34.49,399000.0,29.0161,29.2693,28.9149,29.1005,399000.0
2012-09-06 10:00:00,34.5,34.6,34.49,34.51,305800.0,29.109,29.1933,29.1005,29.1174,305800.0
2012-09-06 10:30:00,34.51,34.56,34.49,34.51,222600.0,29.1174,29.1596,29.1005,29.1174,222600.0
2012-09-06 11:00:00,34.51,34.66,34.49,34.55,170400.0,29.1174,29.244,29.1005,29.1511,170400.0
2012-09-06 11:30:00,34.55,34.56,34.51,34.54,164600.0,29.1511,29.1596,29.1174,29.1427,164600.0
2012-09-06 12:00:00,34.54,34.6,34.54,34.58,153400.0,29.1427,29.1933,29.1427,29.1765,153400.0
2012-09-06 12:30:00,34.58,34.64,34.58,34.64,75800.0,29.1765,29.2271,29.1765,29.2271,75800.0
2012-09-06 13:00:00,34.64,34.68,34.63,34.66,251800.0,29.2271,29.2608,29.2186,29.244,251800.0
2012-09-06 13:30:00,34.65,34.65,34.62,34.62,109800.0,29.2355,29.2355,29.2102,29.2102,109800.0
2012-09-06 14:00:00,34.62,34.63,34.57,34.63,120400.0,29.2102,29.2186,29.168,29.2186,120400.0
2012-09-06 14:30:00,34.63,34.64,34.59,34.61,134600.0,29.2186,29.2271,29.1849,29.2018,134600.0
2012-09-06 15:00:00,34.6,34.61,34.51,34.54,188600.0,29.1933,29.2018,29.1174,29.1427,188600.0
2012-09-06 15:30:00,34.54,34.65,34.54,34.63,581600.0,29.1427,29.2355,29.1427,29.2186,581600.0
2012-09-07 09:30:00,34.71,34.8,34.46,34.52,348800.0,29.2861,29.3621,29.0752,29.1258,348800.0
2012-09-07 10:00:00,34.52,34.54,34.31,34.35,235000.0,29.1258,29.1427,28.9486,28.9824,235000.0
2012-09-07 10:30:00,34.34,34.36,34.25,34.33,190800.0,28.974,28.9908,28.898,28.9655,190800.0
2012-09-07 11:00:00,34.32,34.32,34.09,34.12,428200.0,28.9571,28.9571,28.763,28.7883,428200.0
2012-09-07 11:30:00,34.13,34.14,34.06,34.08,138400.0,28.7968,28.8052,28.7377,28.7546,138400.0
2012-09-07 12:00:00,34.08,34.09,33.91,33.92,335000.0,28.7546,28.763,28.6111,28.6196,335000.0
2012-09-07 12:30:00,33.93,34.04,33.91,34.02,170200.0,28.628,28.7208,28.6111,28.704,170200.0
2012-09-07 13:00:00,34.02,34.06,33.99,34.05,126200.0,28.704,28.7377,28.6786,28.7293,126200.0
2012-09-07 13:30:00,34.05,34.1,34.01,34.1,161600.0,28.7293,28.7715,28.6955,28.7715,161600.0
2012-09-07 14:00:00,34.1,34.17,34.07,34.1,180000.0,28.7715,28.8305,28.7461,28.7715,180000.0
2012-09-07 14:30:00,34.1,34.1,34.08,34.08,138600.0,28.7715,28.7715,28.7546,28.7546,138600.0
2012-09-07 15:00:00,34.08,34.1,34.04,34.05,185000.0,28.7546,28.7715,28.7208,28.7293,185000.0
2012-09-07 15:30:00,34.05,34.08,34.02,34.06,451200.0,28.7293,28.7546,28.704,28.7377,451200.0
2012-09-10 09:30:00,33.95,33.96,33.55,33.57,525400.0,28.6449,28.6533,28.3074,28.3243,525400.0
2012-09-10 10:00:00,33.57,33.83,33.46,33.79,476400.0,28.3243,28.5436,28.2315,28.5099,476400.0
2012-09-10 10:30:00,33.79,33.85,33.75,33.79,282200.0,28.5099,28.5605,28.4761,28.5099,282200.0
2012-09-10 11:00:00,33.79,33.85,33.73,33.8,408400.0,28.5099,28.5605,28.4593,28.5183,408400.0
2012-09-10 11:30:00,33.79,33.85,33.78,33.81,190600.0,28.5099,28.5605,28.5015,28.5268,190600.0
2012-09-10 12:00:00,33.81,33.83,33.77,33.77,153800.0,28.5268,28.5436,28.493,28.493,153800.0
2012-09-10 12:30:00,33.77,33.78,33.68,33.69,132000.0,28.493,28.5015,28.4171,28.4255,132000.0
2012-09-10 13:00:00,33.69,33.76,33.68,33.75,102000.0,28.4255,28.4846,28.4171,28.4761,102000.0
2012-09-10 13:30:00,33.75,33.75,33.65,33.65,215400.0,28.4761,28.4761,28.3918,28.3918,215400.0
2012-09-10 14:00:00,33.66,33.69,33.63,33.63,299400.0,28.4002,28.4255,28.3749,28.3749,299400.0
2012-09-10 14:30:00,33.63,33.64,33.52,33.53,364000.0,28.3749,28.3833,28.2821,28.2905,364000.0
2012-09-10 15:00:00,33.54,33.54,33.49,33.51,405000.0,28.299,28.299,28.2568,28.2737,405000.0
2012-09-10 15:30:00,33.51,33.52,33.4,33.45,816200.0,28.2737,28.2821,28.1808,28.223,816200.0
2012-09-11 09:30:00,33.32,33.42,33.22,33.35,390400.0,28.1133,28.1977,28.029,28.1387,390400.0
2012-09-11 10:00:00,33.35,33.38,33.25,33.3,317600.0,28.1387,28.164,28.0543,28.0965,317600.0
2012-09-11 10:30:00,33.3,33.31,33.22,33.24,171800.0,28.0965,28.1049,28.029,28.0458,171800.0
2012-09-11 11:00:00,33.24,33.36,33.24,33.36,187200.0,28.0458,28.1471,28.0458,28.1471,187200.0
2012-09-11 11:30:00,33.36,33.41,33.35,33.37,182800.0,28.1471,28.1893,28.1387,28.1555,182800.0
2012-09-11 12:00:00,33.37,33.4,33.34,33.4,129600.0,28.1555,28.1808,28.1302,28.1808,129600.0
2012-09-11 12:30:00,33.4,33.46,33.4,33.42,114800.0,28.1808,28.2315,28.1808,28.1977,114800.0
2012-09-11 13:00:00,33.42,33.44,33.41,33.42,102600.0,28.1977,28.2146,28.1893,28.1977,102600.0
2012-09-11 13:30:00,33.42,33.42,33.38,33.38,114800.0,28.1977,28.1977,28.164,28.164,114800.0
2012-09-11 14:00:00,33.38,33.39,33.35,33.36,96400.0,28.164,28.1724,28.1387,28.1471,96400.0
2012-09-11 14:30:00,33.35,33.35,33.23,33.24,232600.0,28.1387,28.1387,28.0374,28.0458,232600.0
2012-09-11 15:00:00,33.24,33.25,33.18,33.18,277600.0,28.0458,28.0543,27.9952,27.9952,277600.0
2012-09-11 15:30:00,33.18,33.18,33.09,33.13,520600.0,27.9952,27.9952,27.9193,27.953,520600.0
2012-09-12 09:30:00,33.27,33.38,33.19,33.27,276000.0,28.0712,28.164,28.0037,28.0712,276000.0
2012-09-12 10:00:00,33.27,33.41,33.23,33.4,220800.0,28.0712,28.1893,28.0374,28.1808,220800.0
2012-09-12 10:30:00,33.4,33.48,33.34,33.38,229600.0,28.1808,28.2483,28.1302,28.164,229600.0
2012-09-12 11:00:00,33.38,33.43,33.33,33.41,203600.0,28.164,28.2062,28.1218,28.1893,203600.0
2012-09-12 11:30:00,33.41,33.41,33.32,33.37,197200.0,28.1893,28.1893,28.1133,28.1555,197200.0
2012-09-12 12:00:00,33.37,33.48,33.37,33.44,128200.0,28.1555,28.2483,28.1555,28.2146,128200.0
2012-09-12 12:30:00,33.44,33.46,33.41,33.46,90200.0,28.2146,28.2315,28.1893,28.2315,90200.0
2012-09-12 13:00:00,33.46,33.55,33.46,33.48,194000.0,28.2315,28.3074,28.2315,28.2483,194000.0
2012-09-12 13:30:00,33.47,33.5,33.44,33.47,160000.0,28.2399,28.2652,28.2146,28.2399,160000.0
2012-09-12 14:00:00,33.47,33.51,33.42,33.43,203000.0,28.2399,28.2737,28.1977,28.2062,203000.0
2012-09-12 14:30:00,33.43,33.44,33.38,33.41,235200.0,28.2062,28.2146,28.164,28.1893,235200.0
2012-09-12 15:00:00,33.41,33.41,33.33,33.4,265200.0,28.1893,28.1893,28.1218,28.1808,265200.0
2012-09-12 15:30:00,33.4,33.41,33.34,33.35,626200.0,28.1808,28.1893,28.1302,28.1387,626200.0
2012-09-13 09:30:00,33.48,33.57,33.35,33.41,292200.0,28.2483,28.3243,28.1387,28.1893,292200.0
2012-09-13 10:00:00,33.39,33.48,33.38,33.41,100400.0,28.1724,28.2483,28.164,28.1893,100400.0
2012-09-13 10:30:00,33.42,33.46,33.41,33.46,117800.0,28.1977,28.2315,28.1893,28.2315,117800.0
2012-09-13 11:00:00,33.46,33.6,33.46,33.59,153400.0,28.2315,28.3496,28.2315,28.3412,153400.0
2012-09-13 11:30:00,33.59,33.63,33.58,33.62,101000.0,28.3412,28.3749,28.3327,28.3665,101000.0
2012-09-13 12:00:00,33.62,33.66,33.6,33.62,172800.0,28.3665,28.4002,28.3496,28.3665,172800.0
2012-09-13 12:30:00,33.62,33.87,33.6,33.77,384000.0,28.3665,28.5774,28.3496,28.493,384000.0
2012-09-13 13:00:00,33.77,33.92,33.77,33.92,207200.0,28.493,28.6196,28.493,28.6196,207200.0
2012-09-13 13:30:00,33.92,33.95,33.88,33.89,221600.0,28.6196,28.6449,28.5858,28.5943,221600.0
2012-09-13 14:00:00,33.9,33.99,33.87,33.97,314800.0,28.6027,28.6786,28.5774,28.6618,314800.0
2012-09-13 14:30:00,33.97,33.97,33.91,33.92,332200.0,28.6618,28.6618,28.6111,28.6196,332200.0
2012-09-13 15:00:00,33.91,33.95,33.88,33.91,246400.0,28.6111,28.6449,28.5858,28.6111,246400.0
2012-09-13 15:30:00,33.91,33.99,33.88,33.94,592600.0,28.6111,28.6786,28.5858,28.6365,592600.0
2012-09-14 09:30:00,33.92,34.0,33.63,33.76,536000.0,28.6196,28.6871,28.3749,28.4846,536000.0
2012-09-14 10:00:00,33.77,33.97,33.74,33.95,382800.0,28.493,28.6618,28.4677,28.6449,382800.0
2012-09-14 10:30:00,33.95,33.99,33.88,33.9,311400.0,28.6449,28.6786,28.5858,28.6027,311400.0
2012-09-14 11:00:00,33.9,34.04,33.9,34.02,222000.0,28.6027,28.7208,28.6027,28.704,222000.0
2012-09-14 11:30:00,34.02,34.04,33.96,33.99,160000.0,28.704,28.7208,28.6533,28.6786,160000.0
2012-09-14 12:00:00,33.99,34.01,33.92,33.98,212600.0,28.6786,28.6955,28.6196,28.6702,212600.0
2012-09-14 12:30:00,33.98,34.01,33.97,33.99,123400.0,28.6702,28.6955,28.6618,28.6786,123400.0
2012-09-14 13:00:00,33.99,34.01,33.93,33.94,132400.0,28.6786,28.6955,28.628,28.6365,132400.0
2012-09-14 13:30:00,33.94,33.96,33.93,33.95,139600.0,28.6365,28.6533,28.628,28.6449,139600.0
2012-09-14 14:00:00,33.94,34.0,33.91,33.99,169400.0,28.6365,28.6871,28.6111,28.6786,169400.0
2012-09-14 14:30:00,33.99,33.99,33.93,33.96,194200.0,28.6786,28.6786,28.628,28.6533,194200.0
2012-09-14 15:00:00,33.96,33.97,33.82,33.88,243400.0,28.6533,28.6618,28.5352,28.5858,243400.0
2012-09-14 15:30:00,33.89,34.05,33.88,34.02,1341200.0,28.5943,28.7293,28.5858,28.704,1341200.0
2012-09-17 09:30:00,33.88,33.92,33.62,33.72,409000.0,28.5858,28.6196,28.3665,28.4508,409000.0
2012-09-17 10:00:00,33.72,33.77,33.68,33.72,107800.0,28.4508,28.493,28.4171,28.4508,107800.0
2012-09-17 10:30:00,33.73,33.73,33.58,33.66,196400.0,28.4593,28.4593,28.3327,28.4002,196400.0
2012-09-17 11:00:00,33.66,33.71,33.65,33.67,119600.0,28.4002,28.4424,28.3918,28.4086,119600.0
2012-09-17 11:30:00,33.67,33.79,33.66,33.77,92800.0,28.4086,28.5099,28.4002,28.493,92800.0
2012-09-17 12:00:00,33.77,33.81,33.76,33.79,105200.0,28.493,28.5268,28.4846,28.5099,105200.0
2012-09-17 12:30:00,33.79,33.79,33.76,33.77,57600.0,28.5099,28.5099,28.4846,28.493,57600.0
2012-09-17 13:00:00,33.77,33.77,33.74,33.76,135000.0,28.493,28.493,28.4677,28.4846,135000.0
2012-09-17 13:30:00,33.76,33.79,33.74,33.79,142400.0,28.4846,28.5099,28.4677,28.5099,142400.0
2012-09-17 14:00:00,33.78,33.8,33.74,33.76,189000.0,28.5015,28.5183,28.4677,28.4846,189000.0
2012-09-17 14:30:00,33.76,33.77,33.71,33.71,185400.0,28.4846,28.493,28.4424,28.4424,185400.0
2012-09-17 15:00:00,33.72,33.74,33.66,33.66,264600.0,28.4508,28.4677,28.4002,28.4002,264600.0
2012-09-17 15:30:00,33.66,33.69,33.63,33.69,386000.0,28.4002,28.4255,28.3749,28.4255,386000.0
2012-09-18 09:30:00,33.64,33.67,33.26,33.3,354600.0,28.3833,28.4086,28.0627,28.0965,354600.0
2012-09-18 10:00:00,33.33,33.38,33.26,33.3,165800.0,28.1218,28.164,28.0627,28.0965,165800.0
2012-09-18 10:30:00,33.3,33.31,33.05,33.07,316800.0,28.0965,28.1049,27.8855,27.9024,316800.0
2012-09-18 11:00:00,33.06,33.2,33.06,33.19,247200.0,27.894,28.0121,27.894,28.0037,247200.0
2012-09-18 11:30:00,33.19,33.24,33.11,33.12,160600.0,28.0037,28.0458,27.9362,27.9446,160600.0
2012-09-18 12:00:00,33.12,33.13,33.01,33.06,195000.0,27.9446,27.953,27.8518,27.894,195000.0
2012-09-18 12:30:00,33.06,33.13,33.05,33.09,84600.0,27.894,27.953,27.8855,27.9193,84600.0
2012-09-18 13:00:00,33.07,33.09,33.01,33.02,153000.0,27.9024,27.9193,27.8518,27.8602,153000.0
2012-09-18 13:30:00,33.02,33.02,32.94,32.95,242800.0,27.8602,27.8602,27.7927,27.8012,242800.0
2012-09-18 14:00:00,32.95,32.95,32.91,32.92,215000.0,27.8012,27.8012,27.7674,27.7758,215000.0
2012-09-18 14:30:00,32.92,32.94,32.88,32.88,181200.0,27.7758,27.7927,27.7421,27.7421,181200.0
2012-09-18 15:00:00,32.88,32.9,32.87,32.87,331800.0,27.7421,27.759,27.7337,27.7337,331800.0
2012-09-18 15:30:00,32.88,32.88,32.84,32.88,676000.0,27.7421,27.7421,27.7083,27.7421,676000.0
2012-09-19 09:30:00,32.94,33.0,32.48,32.67,650600.0,27.7927,27.8433,27.4046,27.5649,650600.0
2012-09-19 10:00:00,32.67,32.8,32.63,32.69,380800.0,27.5649,27.6746,27.5312,27.5818,380800.0
2012-09-19 10:30:00,32.69,32.73,32.56,32.73,282400.0,27.5818,27.6155,27.4721,27.6155,282400.0
2012-09-19 11:00:00,32.72,32.83,32.72,32.82,290400.0,27.6071,27.6999,27.6071,27.6915,290400.0
2012-09-19 11:30:00,32.82,32.88,32.81,32.85,239600.0,27.6915,27.7421,27.683,27.7168,239600.0
2012-09-19 12:00:00,32.85,32.88,32.84,32.86,186400.0,27.7168,27.7421,27.7083,27.7252,186400.0
2012-09-19 12:30:00,32.87,32.88,32.84,32.86,473200.0,27.7337,27.7421,27.7083,27.7252,473200.0
2012-09-19 13:00:00,32.86,32.93,32.85,32.92,268600.0,27.7252,27.7843,27.7168,27.7758,268600.0
2012-09-19 13:30:00,32.92,32.93,32.85,32.87,212000.0,27.7758,27.7843,27.7168,27.7337,212000.0
2012-09-19 14:00:00,32.88,32.91,32.87,32.9,133200.0,27.7421,27.7674,27.7337,27.759,133200.0
2012-09-19 14:30:00,32.9,32.9,32.87,32.88,183400.0,27.759,27.759,27.7337,27.7421,183400.0
2012-09-19 15:00:00,32.88,32.95,32.88,32.93,240000.0,27.7421,27.8012,27.7421,27.7843,240000.0
2012-09-19 15:30:00,32.93,32.93,32.83,32.84,602000.0,27.7843,27.7843,27.6999,27.7083,602000.0
2012-09-20 09:30:00,32.84,32.95,32.7,32.82,453000.0,27.7083,27.8012,27.5902,27.6915,453000.0
2012-09-20 10:00:00,32.82,33.46,32.82,33.46,728400.0,27.6915,28.2315,27.6915,28.2315,728400.0
2012-09-20 10:30:00,33.46,33.59,33.43,33.52,434200.0,28.2315,28.3412,28.2062,28.2821,434200.0
2012-09-20 11:00:00,33.52,33.55,33.46,33.49,259000.0,28.2821,28.3074,28.2315,28.2568,259000.0
2012-09-20 11:30:00,33.49,33.49,33.43,33.43,147600.0,28.2568,28.2568,28.2062,28.2062,147600.0
2012-09-20 12:00:00,33.44,33.44,33.33,33.38,329200.0,28.2146,28.2146,28.1218,28.164,329200.0
2012-09-20 12:30:00,33.38,33.42,33.3,33.37,202800.0,28.164,28.1977,28.0965,28.1555,202800.0
2012-09-20 13:00:00,33.37,33.47,33.35,33.46,101800.0,28.1555,28.2399,28.1387,28.2315,101800.0
2012-09-20 13:30:00,33.46,33.51,33.46,33.46,104200.0,28.2315,28.2737,28.2315,28.2315,104200.0
2012-09-20 14:00:00,33.46,33.54,33.44,33.52,182800.0,28.2315,28.299,28.2146,28.2821,182800.0
2012-09-20 14:30:00,33.52,33.56,33.49,33.51,168800.0,28.2821,28.3158,28.2568,28.2737,168800.0
2012-09-20 15:00:00,33.51,33.55,33.51,33.53,211800.0,28.2737,28.3074,28.2737,28.2905,211800.0
2012-09-20 15:30:00,33.53,33.55,33.45,33.53,499000.0,28.2905,28.3074,28.223,28.2905,499000.0
2012-09-21 09:30:00,33.58,33.58,33.19,33.27,1357000.0,28.3327,28.3327,28.0037,28.0712,1357000.0
2012-09-21 10:00:00,33.27,33.34,33.22,33.33,287600.0,28.0712,28.1302,28.029,28.1218,287600.0
2012-09-21 10:30:00,33.34,33.38,33.31,33.35,210800.0,28.1302,28.164,28.1049,28.1387,210800.0
2012-09-21 11:00:00,33.34,33.35,33.27,33.3,113400.0,28.1302,28.1387,28.0712,28.0965,113400.0
2012-09-21 11:30:00,33.3,33.32,33.28,33.3,96400.0,28.0965,28.1133,28.0796,28.0965,96400.0
2012-09-21 12:00:00,33.3,33.31,33.18,33.21,147000.0,28.0965,28.1049,27.9952,28.0205,147000.0
2012-09-21 12:30:00,33.21,33.21,33.12,33.12,115800.0,28.0205,28.0205,27.9446,27.9446,115800.0
2012-09-21 13:00:00,33.13,33.15,33.01,33.02,106800.0,27.953,27.9699,27.8518,27.8602,106800.0
2012-09-21 13:30:00,33.01,33.07,33.01,33.07,140000.0,27.8518,27.9024,27.8518,27.9024,140000.0
2012-09-21 14:00:00,33.06,33.08,33.01,33.01,132000.0,27.894,27.9108,27.8518,27.8518,132000.0
2012-09-21 14:30:00,33.01,33.07,32.99,33.01,168800.0,27.8518,27.9024,27.8349,27.8518,168800.0
2012-09-21 15:00:00,33.01,33.05,32.98,32.99,195200.0,27.8518,27.8855,27.8265,27.8349,195200.0
2012-09-21 15:30:00,32.99,33.02,32.95,32.97,404400.0,27.8349,27.8602,27.8012,27.818,404400.0
2012-09-24 09:30:00,32.63,33.23,32.63,33.21,795000.0,27.5312,28.0374,27.5312,28.0205,795000.0
2012-09-24 10:00:00,33.22,33.22,32.95,32.99,392200.0,28.029,28.029,27.8012,27.8349,392200.0
2012-09-24 10:30:00,32.99,33.05,32.85,32.91,210800.0,27.8349,27.8855,27.7168,27.7674,210800.0
2012-09-24 11:00:00,32.91,32.94,32.77,32.79,160400.0,27.7674,27.7927,27.6493,27.6662,160400.0
2012-09-24 11:30:00,32.79,32.88,32.78,32.88,174000.0,27.6662,27.7421,27.6577,27.7421,174000.0
2012-09-24 12:00:00,32.88,32.91,32.85,32.88,159800.0,27.7421,27.7674,27.7168,27.7421,159800.0
2012-09-24 12:30:00,32.88,32.97,32.83,32.95,232400.0,27.7421,27.818,27.6999,27.8012,232400.0
2012-09-24 13:00:00,32.95,32.95,32.88,32.9,115400.0,27.8012,27.8012,27.7421,27.759,115400.0
2012-09-24 13:30:00,32.91,32.91,32.81,32.84,169200.0,27.7674,27.7674,27.683,27.7083,169200.0
2012-09-24 14:00:00,32.85,32.98,32.84,32.96,162400.0,27.7168,27.8265,27.7083,27.8096,162400.0
2012-09-24 14:30:00,32.96,33.06,32.96,33.01,196000.0,27.8096,27.894,27.8096,27.8518,196000.0
2012-09-24 15:00:00,33.0,33.02,32.94,32.99,220200.0,27.8433,27.8602,27.7927,27.8349,220200.0
2012-09-24 15:30:00,32.99,32.99,32.91,32.93,358800.0,27.8349,27.8349,27.7674,27.7843,358800.0
2012-09-25 09:30:00,33.07,33.07,32.73,32.74,438800.0,27.9024,27.9024,27.6155,27.624,438800.0
2012-09-25 10:00:00,32.75,32.94,32.74,32.94,238600.0,27.6324,27.7927,27.624,27.7927,238600.0
2012-09-25 10:30:00,32.94,33.02,32.93,32.94,247400.0,27.7927,27.8602,27.7843,27.7927,247400.0
2012-09-25 11:00:00,32.94,32.99,32.94,32.94,188600.0,27.7927,27.8349,27.7927,27.7927,188600.0
2012-09-25 11:30:00,32.94,32.97,32.92,32.96,181800.0,27.7927,27.818,27.7758,27.8096,181800.0
2012-09-25 12:00:00,32.95,32.97,32.83,32.83,207000.0,27.8012,27.818,27.6999,27.6999,207000.0
2012-09-25 12:30:00,32.83,32.84,32.71,32.72,217800.0,27.6999,27.7083,27.5987,27.6071,217800.0
2012-09-25 13:00:00,32.72,32.79,32.7,32.77,102600.0,27.6071,27.6662,27.5902,27.6493,102600.0
2012-09-25 13:30:00,32.77,32.81,32.69,32.73,173200.0,27.6493,27.683,27.5818,27.6155,173200.0
2012-09-25 14:00:00,32.74,32.74,32.57,32.59,254400.0,27.624,27.624,27.4805,27.4974,254400.0
2012-09-25 14:30:00,32.59,32.59,32.52,32.52,214800.0,27.4974,27.4974,27.4384,27.4384,214800.0
2012-09-25 15:00:00,32.52,32.56,32.4,32.47,322800.0,27.4384,27.4721,27.3371,27.3962,322800.0
2012-09-25 15:30:00,32.47,32.49,32.36,32.37,532400.0,27.3962,27.413,27.3034,27.3118,532400.0
2012-09-26 09:30:00,32.31,32.48,32.22,32.39,447200.0,27.2612,27.4046,27.1852,27.3287,447200.0
2012-09-26 10:00:00,32.4,32.46,32.35,32.35,195400.0,27.3371,27.3877,27.2949,27.2949,195400.0
2012-09-26 10:30:00,32.35,32.4,32.24,32.34,268800.0,27.2949,27.3371,27.2021,27.2865,268800.0
2012-09-26 11:00:00,32.31,32.37,32.3,32.34,315800.0,27.2612,27.3118,27.2527,27.2865,315800.0
2012-09-26 11:30:00,32.34,32.37,32.27,32.31,174400.0,27.2865,27.3118,27.2274,27.2612,174400.0
2012-09-26 12:00:00,32.32,32.34,32.24,32.25,108400.0,27.2696,27.2865,27.2021,27.2105,108400.0
2012-09-26 12:30:00,32.26,32.35,32.24,32.34,200000.0,27.219,27.2949,27.2021,27.2865,200000.0
2012-09-26 13:00:00,32.35,32.45,32.33,32.44,243600.0,27.2949,27.3793,27.278,27.3709,243600.0
2012-09-26 13:30:00,32.44,32.52,32.42,32.42,265000.0,27.3709,27.4384,27.354,27.354,265000.0
2012-09-26 14:00:00,32.41,32.47,32.37,32.37,187800.0,27.3455,27.3962,27.3118,27.3118,187800.0
2012-09-26 14:30:00,32.37,32.48,32.33,32.45,293400.0,27.3118,27.4046,27.278,27.3793,293400.0
2012-09-26 15:00:00,32.45,32.45,32.38,32.38,172000.0,27.3793,27.3793,27.3202,27.3202,172000.0
2012-09-26 15:30:00,32.38,32.39,32.35,32.38,338400.0,27.3202,27.3287,27.2949,27.3202,338400.0
2012-09-27 09:30:00,32.4,32.52,32.15,32.24,433800.0,27.3371,27.4384,27.1262,27.2021,433800.0
2012-09-27 10:00:00,32.23,32.31,32.13,32.19,222000.0,27.1937,27.2612,27.1093,27.1599,222000.0
2012-09-27 10:30:00,32.2,32.27,32.18,32.21,152600.0,27.1684,27.2274,27.1515,27.1768,152600.0
2012-09-27 11:00:00,32.21,32.26,32.17,32.19,207800.0,27.1768,27.219,27.143,27.1599,207800.0
2012-09-27 11:30:00,32.2,32.38,32.18,32.36,183400.0,27.1684,27.3202,27.1515,27.3034,183400.0
2012-09-27 12:00:00,32.37,32.48,32.37,32.46,159600.0,27.3118,27.4046,27.3118,27.3877,159600.0
2012-09-27 12:30:00,32.46,32.49,32.42,32.43,109400.0,27.3877,27.413,27.354,27.3624,109400.0
2012-09-27 13:00:00,32.43,32.48,32.41,32.48,128000.0,27.3624,27.4046,27.3455,27.4046,128000.0
2012-09-27 13:30:00,32.48,32.58,32.47,32.55,106800.0,27.4046,27.489,27.3962,27.4637,106800.0
2012-09-27 14:00:00,32.55,32.59,32.51,32.58,104800.0,27.4637,27.4974,27.4299,27.489,104800.0
2012-09-27 14:30:00,32.58,32.6,32.56,32.56,142800.0,27.489,27.5059,27.4721,27.4721,142800.0
2012-09-27 15:00:00,32.56,32.59,32.46,32.49,278000.0,27.4721,27.4974,27.3877,27.413,278000.0
2012-09-27 15:30:00,32.48,32.53,32.44,32.45,351000.0,27.4046,27.4468,27.3709,27.3793,351000.0
2012-09-28 09:30:00,31.86,32.0,31.26,31.89,895400.0,26.8815,26.9996,26.3752,26.9068,895400.0
2012-09-28 10:00:00,31.9,31.92,31.81,31.82,457200.0,26.9152,26.9321,26.8393,26.8477,457200.0
2012-09-28 10:30:00,31.83,32.12,31.81,32.1,349400.0,26.8562,27.1009,26.8393,27.084,349400.0
2012-09-28 11:00:00,32.1,32.12,32.06,32.09,307400.0,27.084,27.1009,27.0502,27.0755,307400.0
2012-09-28 11:30:00,32.09,32.13,32.08,32.13,256200.0,27.0755,27.1093,27.0671,27.1093,256200.0
2012-09-28 12:00:00,32.13,32.21,32.1,32.14,434000.0,27.1093,27.1768,27.084,27.1177,434000.0
2012-09-28 12:30:00,32.15,32.28,32.15,32.26,176800.0,27.1262,27.2359,27.1262,27.219,176800.0
2012-09-28 13:00:00,32.26,32.27,32.23,32.27,206400.0,27.219,27.2274,27.1937,27.2274,206400.0
2012-09-28 13:30:00,32.27,32.27,32.23,32.24,282600.0,27.2274,27.2274,27.1937,27.2021,282600.0
2012-09-28 14:00:00,32.24,32.25,32.19,32.2,201200.0,27.2021,27.2105,27.1599,27.1684,201200.0
2012-09-28 14:30:00,32.2,32.23,32.15,32.22,313200.0,27.1684,27.1937,27.1262,27.1852,313200.0
2012-09-28 15:00:00,32.22,32.24,32.2,32.21,262800.0,27.1852,27.2021,27.1684,27.1768,262800.0
2012-09-28 15:30:00,32.21,32.35,32.18,32.3,873400.0,27.1768,27.2949,27.1515,27.2527,873400.0
2012-10-01 09:30:00,32.29,32.86,32.19,32.75,764200.0,27.2443,27.7252,27.1599,27.6324,764200.0
2012-10-01 10:00:00,32.76,33.1,32.76,33.02,620600.0,27.6408,27.9277,27.6408,27.8602,620600.0
2012-10-01 10:30:00,33.02,33.06,32.91,33.01,277600.0,27.8602,27.894,27.7674,27.8518,277600.0
2012-10-01 11:00:00,33.01,33.08,32.97,33.06,432600.0,27.8518,27.9108,27.818,27.894,432600.0
2012-10-01 11:30:00,33.06,33.09,33.0,33.02,284800.0,27.894,27.9193,27.8433,27.8602,284800.0
2012-10-01 12:00:00,33.02,33.04,32.89,32.91,270400.0,27.8602,27.8771,27.7505,27.7674,270400.0
2012-10-01 12:30:00,32.91,32.94,32.83,32.9,177800.0,27.7674,27.7927,27.6999,27.759,177800.0
2012-10-01 13:00:00,32.91,32.92,32.81,32.91,241200.0,27.7674,27.7758,27.683,27.7674,241200.0
2012-10-01 13:30:00,32.91,33.04,32.91,32.99,321400.0,27.7674,27.8771,27.7674,27.8349,321400.0
2012-10-01 14:00:00,32.99,33.09,32.99,33.07,222200.0,27.8349,27.9193,27.8349,27.9024,222200.0
2012-10-01 14:30:00,33.07,33.15,33.06,33.14,214400.0,27.9024,27.9699,27.894,27.9615,214400.0
2012-10-01 15:00:00,33.13,33.13,32.99,33.05,366400.0,27.953,27.953,27.8349,27.8855,366400.0
2012-10-01 15:30:00,33.05,33.1,33.02,33.09,553600.0,27.8855,27.9277,27.8602,27.9193,553600.0
2012-10-02 09:30:00,33.35,33.42,32.86,32.99,459800.0,28.1387,28.1977,27.7252,27.8349,459800.0
2012-10-02 10:00:00,32.99,33.01,32.88,32.97,219000.0,27.8349,27.8518,27.7421,27.818,219000.0
2012-10-02 10:30:00,32.98,33.01,32.88,32.88,301000.0,27.8265,27.8518,27.7421,27.7421,301000.0
2012-10-02 11:00:00,32.88,32.94,32.85,32.87,106800.0,27.7421,27.7927,27.7168,27.7337,106800.0
2012-10-02 11:30:00,32.86,32.91,32.76,32.79,192000.0,27.7252,27.7674,27.6408,27.6662,192000.0
2012-10-02 12:00:00,32.78,32.83,32.76,32.8,132200.0,27.6577,27.6999,27.6408,27.6746,132200.0
2012-10-02 12:30:00,32.79,32.86,32.77,32.8,155200.0,27.6662,27.7252,27.6493,27.6746,155200.0
2012-10-02 13:00:00,32.8,32.83,32.77,32.8,92200.0,27.6746,27.6999,27.6493,27.6746,92200.0
2012-10-02 13:30:00,32.81,32.85,32.78,32.84,194600.0,27.683,27.7168,27.6577,27.7083,194600.0
2012-10-02 14:00:00,32.83,32.86,32.79,32.83,204600.0,27.6999,27.7252,27.6662,27.6999,204600.0
2012-10-02 14:30:00,32.83,32.88,32.81,32.85,155000.0,27.6999,27.7421,27.683,27.7168,155000.0
2012-10-02 15:00:00,32.85,32.87,32.77,32.86,320200.0,27.7168,27.7337,27.6493,27.7252,320200.0
2012-10-02 15:30:00,32.86,32.98,32.85,32.98,392400.0,27.7252,27.8265,27.7168,27.8265,392400.0
2012-10-03 09:30:00,33.09,33.3,33.04,33.24,412600.0,27.9193,28.0965,27.8771,28.0458,412600.0
2012-10-03 10:00:00,33.24,33.39,33.19,33.37,359000.0,28.0458,28.1724,28.0037,28.1555,359000.0
2012-10-03 10:30:00,33.37,33.37,33.21,33.22,149200.0,28.1555,28.1555,28.0205,28.029,149200.0
2012-10-03 11:00:00,33.22,33.32,33.22,33.31,123000.0,28.029,28.1133,28.029,28.1049,123000.0
2012-10-03 11:30:00,33.31,33.39,33.29,33.33,145000.0,28.1049,28.1724,28.088,28.1218,145000.0
2012-10-03 12:00:00,33.32,33.33,33.27,33.31,133800.0,28.1133,28.1218,28.0712,28.1049,133800.0
2012-10-03 12:30:00,33.31,33.35,33.31,33.32,195600.0,28.1049,28.1387,28.1049,28.1133,195600.0
2012-10-03 13:00:00,33.31,33.33,33.27,33.31,164800.0,28.1049,28.1218,28.0712,28.1049,164800.0
2012-10-03 13:30:00,33.31,33.31,33.21,33.26,131000.0,28.1049,28.1049,28.0205,28.0627,131000.0
2012-10-03 14:00:00,33.26,33.34,33.25,33.31,226400.0,28.0627,28.1302,28.0543,28.1049,226400.0
2012-10-03 14:30:00,33.3,33.34,33.27,33.3,220000.0,28.0965,28.1302,28.0712,28.0965,220000.0
2012-10-03 15:00:00,33.3,33.31,33.24,33.3,192400.0,28.0965,28.1049,28.0458,28.0965,192400.0
2012-10-03 15:30:00,33.3,33.44,33.27,33.34,943800.0,28.0965,28.2146,28.0712,28.1302,943800.0
2012-10-04 09:30:00,33.45,33.61,32.79,32.99,1914400.0,28.223,28.358,27.6662,27.8349,1914400.0
2012-10-04 10:00:00,33.01,33.07,32.71,32.93,887200.0,27.8518,27.9024,27.5987,27.7843,887200.0
2012-10-04 10:30:00,32.93,32.95,32.48,32.57,733200.0,27.7843,27.8012,27.4046,27.4805,733200.0
2012-10-04 11:00:00,32.57,32.6,32.44,32.49,489000.0,27.4805,27.5059,27.3709,27.413,489000.0
2012-10-04 11:30:00,32.49,32.53,32.35,32.46,445800.0,27.413,27.4468,27.2949,27.3877,445800.0
2012-10-04 12:00:00,32.46,32.55,32.38,32.51,282400.0,27.3877,27.4637,27.3202,27.4299,282400.0
2012-10-04 12:30:00,32.51,32.58,32.41,32.44,190000.0,27.4299,27.489,27.3455,27.3709,190000.0
2012-10-04 13:00:00,32.44,32.47,32.35,32.46,379400.0,27.3709,27.3962,27.2949,27.3877,379400.0
2012-10-04 13:30:00,32.46,32.58,32.45,32.56,610600.0,27.3877,27.489,27.3793,27.4721,610600.0
2012-10-04 14:00:00,32.57,32.58,32.49,32.56,408000.0,27.4805,27.489,27.413,27.4721,408000.0
2012-10-04 14:30:00,32.56,32.63,32.55,32.63,452400.0,27.4721,27.5312,27.4637,27.5312,452400.0
2012-10-04 15:00:00,32.63,32.72,32.62,32.63,452400.0,27.5312,27.6071,27.5227,27.5312,452400.0
2012-10-04 15:30:00,32.63,32.78,32.62,32.7,1110000.0,27.5312,27.6577,27.5227,27.5902,1110000.0
2012-10-05 09:30:00,32.99,33.09,32.84,32.99,967400.0,27.8349,27.9193,27.7083,27.8349,967400.0
2012-10-05 10:00:00,32.99,33.32,32.98,33.24,429200.0,27.8349,28.1133,27.8265,28.0458,429200.0
2012-10-05 10:30:00,33.24,33.26,33.09,33.17,237600.0,28.0458,28.0627,27.9193,27.9868,237600.0
2012-10-05 11:00:00,33.17,33.32,33.15,33.27,208600.0,27.9868,28.1133,27.9699,28.0712,208600.0
2012-10-05 11:30:00,33.27,33.31,33.13,33.13,213000.0,28.0712,28.1049,27.953,27.953,213000.0
2012-10-05 12:00:00,33.13,33.22,33.12,33.17,181400.0,27.953,28.029,27.9446,27.9868,181400.0
2012-10-05 12:30:00,33.17,33.18,33.1,33.12,135800.0,27.9868,27.9952,27.9277,27.9446,135800.0
2012-10-05 13:00:00,33.13,33.26,33.12,33.19,179800.0,27.953,28.0627,27.9446,28.0037,179800.0
2012-10-05 13:30:00,33.18,33.18,33.12,33.14,157400.0,27.9952,27.9952,27.9446,27.9615,157400.0
2012-10-05 14:00:00,33.13,33.13,33.06,33.13,233000.0,27.953,27.953,27.894,27.953,233000.0
2012-10-05 14:30:00,33.13,33.15,33.05,33.05,130600.0,27.953,27.9699,27.8855,27.8855,130600.0
2012-10-05 15:00:00,33.05,33.1,33.02,33.07,173600.0,27.8855,27.9277,27.8602,27.9024,173600.0
2012-10-05 15:30:00,33.06,33.07,32.98,33.06,483800.0,27.894,27.9024,27.8265,27.894,483800.0
2012-10-08 09:30:00,32.9,33.1,32.88,33.07,180400.0,27.759,27.9277,27.7421,27.9024,180400.0
2012-10-08 10:00:00,33.08,33.12,33.01,33.02,127000.0,27.9108,27.9446,27.8518,27.8602,127000.0
2012-10-08 10:30:00,33.02,33.02,32.88,32.89,103200.0,27.8602,27.8602,27.7421,27.7505,103200.0
2012-10-08 11:00:00,32.88,32.9,32.72,32.76,236200.0,27.7421,27.759,27.6071,27.6408,236200.0
2012-10-08 11:30:00,32.76,32.76,32.62,32.66,256400.0,27.6408,27.6408,27.5227,27.5565,256400.0
2012-10-08 12:00:00,32.66,32.7,32.6,32.65,293200.0,27.5565,27.5902,27.5059,27.548,293200.0
2012-10-08 12:30:00,32.64,32.67,32.62,32.64,156800.0,27.5396,27.5649,27.5227,27.5396,156800.0
2012-10-08 13:00:00,32.65,32.7,32.58,32.63,132200.0,27.548,27.5902,27.489,27.5312,132200.0
2012-10-08 13:30:00,32.63,32.71,32.63,32.63,123600.0,27.5312,27.5987,27.5312,27.5312,123600.0
2012-10-08 14:00:00,32.63,32.67,32.62,32.62,94200.0,27.5312,27.5649,27.5227,27.5227,94200.0
2012-10-08 14:30:00,32.63,32.63,32.58,32.61,96600.0,27.5312,27.5312,27.489,27.5143,96600.0
2012-10-08 15:00:00,32.61,32.64,32.58,32.63,215600.0,27.5143,27.5396,27.489,27.5312,215600.0
2012-10-08 15:30:00,32.63,32.65,32.59,32.63,438200.0,27.5312,27.548,27.4974,27.5312,438200.0
2012-10-09 09:30:00,32.5,32.77,32.45,32.51,330000.0,27.4215,27.6493,27.3793,27.4299,330000.0
2012-10-09 10:00:00,32.51,32.65,32.41,32.42,385200.0,27.4299,27.548,27.3455,27.354,385200.0
2012-10-09 10:30:00,32.42,32.49,32.21,32.24,182800.0,27.354,27.413,27.1768,27.2021,182800.0
2012-10-09 11:00:00,32.24,32.29,32.18,32.25,224200.0,27.2021,27.2443,27.1515,27.2105,224200.0
2012-10-09 11:30:00,32.25,32.38,32.23,32.35,225200.0,27.2105,27.3202,27.1937,27.2949,225200.0
2012-10-09 12:00:00,32.35,32.38,32.27,32.32,196800.0,27.2949,27.3202,27.2274,27.2696,196800.0
2012-10-09 12:30:00,32.32,32.33,32.19,32.22,126400.0,27.2696,27.278,27.1599,27.1852,126400.0
2012-10-09 13:00:00,32.22,32.23,32.19,32.21,137800.0,27.1852,27.1937,27.1599,27.1768,137800.0
2012-10-09 13:30:00,32.21,32.23,32.12,32.17,116600.0,27.1768,27.1937,27.1009,27.143,116600.0
2012-10-09 14:00:00,32.17,32.22,32.16,32.18,139400.0,27.143,27.1852,27.1346,27.1515,139400.0
2012-10-09 14:30:00,32.18,32.19,32.12,32.17,117600.0,27.1515,27.1599,27.1009,27.143,117600.0
2012-10-09 15:00:00,32.17,32.18,32.04,32.05,317400.0,27.143,27.1515,27.0334,27.0418,317400.0
2012-10-09 15:30:00,32.05,32.06,31.88,31.9,1065600.0,27.0418,27.0502,26.8984,26.9152,1065600.0
2012-10-10 09:30:00,31.88,32.28,31.86,32.11,409000.0,26.8984,27.2359,26.8815,27.0924,409000.0
2012-10-10 10:00:00,32.12,32.2,32.04,32.13,249800.0,27.1009,27.1684,27.0334,27.1093,249800.0
2012-10-10 10:30:00,32.13,32.26,32.11,32.23,185400.0,27.1093,27.219,27.0924,27.1937,185400.0
2012-10-10 11:00:00,32.23,32.31,32.2,32.31,144400.0,27.1937,27.2612,27.1684,27.2612,144400.0
2012-10-10 11:30:00,32.3,32.34,32.24,32.32,135000.0,27.2527,27.2865,27.2021,27.2696,135000.0
2012-10-10 12:00:00,32.31,32.38,32.27,32.32,106400.0,27.2612,27.3202,27.2274,27.2696,106400.0
2012-10-10 12:30:00,32.32,32.32,32.16,32.19,157000.0,27.2696,27.2696,27.1346,27.1599,157000.0
2012-10-10 13:00:00,32.18,32.27,32.17,32.24,152800.0,27.1515,27.2274,27.143,27.2021,152800.0
2012-10-10 13:30:00,32.24,32.24,32.19,32.21,184000.0,27.2021,27.2021,27.1599,27.1768,184000.0
2012-10-10 14:00:00,32.21,32.26,32.18,32.21,165400.0,27.1768,27.219,27.1515,27.1768,165400.0
2012-10-10 14:30:00,32.21,32.23,32.09,32.1,174400.0,27.1768,27.1937,27.0755,27.084,174400.0
2012-10-10 15:00:00,32.1,32.15,32.02,32.05,200200.0,27.084,27.1262,27.0165,27.0418,200200.0
2012-10-10 15:30:00,32.04,32.09,32.03,32.09,261000.0,27.0334,27.0755,27.0249,27.0755,261000.0
2012-10-11 09:30:00,32.33,32.37,32.03,32.24,199800.0,27.278,27.3118,27.0249,27.2021,199800.0
2012-10-11 10:00:00,32.24,32.29,32.17,32.2,122800.0,27.2021,27.2443,27.143,27.1684,122800.0
2012-10-11 10:30:00,32.2,32.21,32.13,32.15,119400.0,27.1684,27.1768,27.1093,27.1262,119400.0
2012-10-11 11:00:00,32.15,32.17,32.03,32.06,114000.0,27.1262,27.143,27.0249,27.0502,114000.0
2012-10-11 11:30:00,32.05,32.07,31.76,31.77,187600.0,27.0418,27.0587,26.7971,26.8055,187600.0
2012-10-11 12:00:00,31.78,31.8,31.6,31.63,300600.0,26.814,26.8309,26.6621,26.6874,300600.0
2012-10-11 12:30:00,31.64,31.65,31.43,31.43,349200.0,26.6959,26.7043,26.5187,26.5187,349200.0
2012-10-11 13:00:00,31.43,31.58,31.41,31.41,305000.0,26.5187,26.6452,26.5018,26.5018,305000.0
2012-10-11 13:30:00,31.43,31.43,31.13,31.13,562000.0,26.5187,26.5187,26.2656,26.2656,562000.0
2012-10-11 14:00:00,31.13,31.27,31.13,31.23,567600.0,26.2656,26.3837,26.2656,26.3499,567600.0
2012-10-11 14:30:00,31.22,31.3,31.18,31.2,369200.0,26.3415,26.409,26.3077,26.3246,369200.0
2012-10-11 15:00:00,31.2,31.22,31.16,31.2,536600.0,26.3246,26.3415,26.2909,26.3246,536600.0
2012-10-11 15:30:00,31.2,31.2,31.08,31.09,1088200.0,26.3246,26.3246,26.2234,26.2318,1088200.0
2012-10-12 09:30:00,31.13,31.18,30.84,30.91,1073200.0,26.2656,26.3077,26.0209,26.0799,1073200.0
2012-10-12 10:00:00,30.92,31.02,30.9,30.92,826000.0,26.0884,26.1727,26.0715,26.0884,826000.0
2012-10-12 10:30:00,30.93,30.96,30.87,30.9,407600.0,26.0968,26.1221,26.0462,26.0715,407600.0
2012-10-12 11:00:00,30.9,30.99,30.86,30.98,422400.0,26.0715,26.1474,26.0377,26.139,422400.0
2012-10-12 11:30:00,30.97,30.97,30.79,30.85,441400.0,26.1306,26.1306,25.9787,26.0293,441400.0
2012-10-12 12:00:00,30.85,30.91,30.83,30.89,146000.0,26.0293,26.0799,26.0124,26.0631,146000.0
2012-10-12 12:30:00,30.88,30.93,30.88,30.93,115400.0,26.0546,26.0968,26.0546,26.0968,115400.0
2012-10-12 13:00:00,30.93,30.94,30.89,30.9,170600.0,26.0968,26.1052,26.0631,26.0715,170600.0
2012-10-12 13:30:00,30.89,30.93,30.83,30.92,291800.0,26.0631,26.0968,26.0124,26.0884,291800.0
2012-10-12 14:00:00,30.92,30.92,30.82,30.84,175000.0,26.0884,26.0884,26.004,26.0209,175000.0
2012-10-12 14:30:00,30.84,30.88,30.81,30.86,226000.0,26.0209,26.0546,25.9956,26.0377,226000.0
2012-10-12 15:00:00,30.86,30.92,30.83,30.91,351000.0,26.0377,26.0884,26.0124,26.0799,351000.0
2012-10-12 15:30:00,30.9,30.92,30.86,30.86,1454200.0,26.0715,26.0884,26.0377,26.0377,1454200.0
2012-10-15 09:30:00,30.86,30.99,30.85,30.93,522400.0,26.0377,26.1474,26.0293,26.0968,522400.0
2012-10-15 10:00:00,30.93,31.0,30.89,30.95,293200.0,26.0968,26.1559,26.0631,26.1137,293200.0
2012-10-15 10:30:00,30.96,31.08,30.93,31.07,348000.0,26.1221,26.2234,26.0968,26.2149,348000.0
2012-10-15 11:00:00,31.07,31.12,31.01,31.07,462800.0,26.2149,26.2571,26.1643,26.2149,462800.0
2012-10-15 11:30:00,31.07,31.2,31.07,31.13,296800.0,26.2149,26.3246,26.2149,26.2656,296800.0
2012-10-15 12:00:00,31.13,31.13,31.01,31.11,310400.0,26.2656,26.2656,26.1643,26.2487,310400.0
2012-10-15 12:30:00,31.11,31.17,31.07,31.08,458400.0,26.2487,26.2993,26.2149,26.2234,458400.0
2012-10-15 13:00:00,31.08,31.11,31.08,31.1,274400.0,26.2234,26.2487,26.2234,26.2402,274400.0
2012-10-15 13:30:00,31.11,31.14,31.07,31.1,287200.0,26.2487,26.274,26.2149,26.2402,287200.0
2012-10-15 14:00:00,31.1,31.11,31.02,31.07,339200.0,26.2402,26.2487,26.1727,26.2149,339200.0
2012-10-15 14:30:00,31.07,31.07,30.99,31.02,354400.0,26.2149,26.2149,26.1474,26.1727,354400.0
2012-10-15 15:00:00,31.03,31.1,31.0,31.08,449200.0,26.1812,26.2402,26.1559,26.2234,449200.0
2012-10-15 15:30:00,31.08,31.17,31.06,31.13,973600.0,26.2234,26.2993,26.2065,26.2656,973600.0
2012-10-16 09:30:00,30.9,31.28,30.9,31.04,656400.0,26.0715,26.3921,26.0715,26.1896,656400.0
2012-10-16 10:00:00,31.04,31.08,30.97,31.08,508800.0,26.1896,26.2234,26.1306,26.2234,508800.0
2012-10-16 10:30:00,31.08,31.14,31.08,31.13,524000.0,26.2234,26.274,26.2234,26.2656,524000.0
2012-10-16 11:00:00,31.13,31.16,31.05,31.15,473600.0,26.2656,26.2909,26.1981,26.2824,473600.0
2012-10-16 11:30:00,31.15,31.24,31.15,31.22,510800.0,26.2824,26.3584,26.2824,26.3415,510800.0
2012-10-16 12:00:00,31.22,31.31,31.21,31.25,422400.0,26.3415,26.4174,26.3331,26.3668,422400.0
2012-10-16 12:30:00,31.25,31.29,31.25,31.25,225200.0,26.3668,26.4006,26.3668,26.3668,225200.0
2012-10-16 13:00:00,31.25,31.35,31.25,31.29,370800.0,26.3668,26.4512,26.3668,26.4006,370800.0
2012-10-16 13:30:00,31.29,31.3,31.25,31.28,655600.0,26.4006,26.409,26.3668,26.3921,655600.0
2012-10-16 14:00:00,31.28,31.32,31.26,31.29,412000.0,26.3921,26.4259,26.3752,26.4006,412000.0
2012-10-16 14:30:00,31.29,31.44,31.27,31.43,697200.0,26.4006,26.5271,26.3837,26.5187,697200.0
2012-10-16 15:00:00,31.43,31.55,31.41,31.55,1166800.0,26.5187,26.6199,26.5018,26.6199,1166800.0
2012-10-16 15:30:00,31.55,31.63,31.52,31.52,2125600.0,26.6199,26.6874,26.5946,26.5946,2125600.0
2012-10-17 09:30:00,31.52,31.59,31.27,31.29,705600.0,26.5946,26.6537,26.3837,26.4006,705600.0
2012-10-17 10:00:00,31.29,31.32,31.23,31.25,597200.0,26.4006,26.4259,26.3499,26.3668,597200.0
2012-10-17 10:30:00,31.25,31.33,31.23,31.29,264000.0,26.3668,26.4343,26.3499,26.4006,264000.0
2012-10-17 11:00:00,31.3,31.3,31.22,31.28,288800.0,26.409,26.409,26.3415,26.3921,288800.0
2012-10-17 11:30:00,31.27,31.28,31.2,31.21,138400.0,26.3837,26.3921,26.3246,26.3331,138400.0
2012-10-17 12:00:00,31.21,31.36,31.21,31.32,299600.0,26.3331,26.4596,26.3331,26.4259,299600.0
2012-10-17 12:30:00,31.32,31.33,31.27,31.29,145600.0,26.4259,26.4343,26.3837,26.4006,145600.0
2012-10-17 13:00:00,31.29,31.31,31.25,31.25,326000.0,26.4006,26.4174,26.3668,26.3668,326000.0
2012-10-17 13:30:00,31.25,31.26,30.86,30.88,1362000.0,26.3668,26.3752,26.0377,26.0546,1362000.0
2012-10-17 14:00:00,30.88,30.92,30.66,30.91,1405200.0,26.0546,26.0884,25.869,26.0799,1405200.0
2012-10-17 14:30:00,30.92,31.02,30.92,30.98,880400.0,26.0884,26.1727,26.0884,26.139,880400.0
2012-10-17 15:00:00,30.98,31.03,30.92,30.93,526400.0,26.139,26.1812,26.0884,26.0968,526400.0
2012-10-17 15:30:00,30.93,30.97,30.88,30.92,1119600.0,26.0968,26.1306,26.0546,26.0884,1119600.0
2012-10-18 09:30:00,31.0,31.41,30.92,31.39,940000.0,26.1559,26.5018,26.0884,26.4849,940000.0
2012-10-18 10:00:00,31.39,31.42,31.23,31.32,613600.0,26.4849,26.5102,26.3499,26.4259,613600.0
2012-10-18 10:30:00,31.32,31.34,31.29,31.33,466800.0,26.4259,26.4427,26.4006,26.4343,466800.0
2012-10-18 11:00:00,31.33,31.36,31.32,31.33,255200.0,26.4343,26.4596,26.4259,26.4343,255200.0
2012-10-18 11:30:00,31.34,31.43,31.34,31.41,302000.0,26.4427,26.5187,26.4427,26.5018,302000.0
2012-10-18 12:00:00,31.41,31.48,31.4,31.46,356000.0,26.5018,26.5609,26.4934,26.544,356000.0
2012-10-18 12:30:00,31.46,31.46,31.37,31.39,554000.0,26.544,26.544,26.4681,26.4849,554000.0
2012-10-18 13:00:00,31.39,31.43,31.37,31.43,438400.0,26.4849,26.5187,26.4681,26.5187,438400.0
2012-10-18 13:30:00,31.43,31.44,31.23,31.23,711200.0,26.5187,26.5271,26.3499,26.3499,711200.0
2012-10-18 14:00:00,31.23,31.32,31.2,31.2,360400.0,26.3499,26.4259,26.3246,26.3246,360400.0
2012-10-18 14:30:00,31.2,31.27,31.15,31.25,501200.0,26.3246,26.3837,26.2824,26.3668,501200.0
2012-10-18 15:00:00,31.25,31.39,31.22,31.38,797600.0,26.3668,26.4849,26.3415,26.4765,797600.0
2012-10-18 15:30:00,31.38,31.43,31.3,31.31,1333200.0,26.4765,26.5187,26.409,26.4174,1333200.0
2012-10-19 09:30:00,31.32,31.36,31.08,31.22,1941200.0,26.4259,26.4596,26.2234,26.3415,1941200.0
2012-10-19 10:00:00,31.22,31.24,31.08,31.11,292400.0,26.3415,26.3584,26.2234,26.2487,292400.0
2012-10-19 10:30:00,31.11,31.11,31.02,31.07,256000.0,26.2487,26.2487,26.1727,26.2149,256000.0
2012-10-19 11:00:00,31.07,31.09,30.91,30.99,413600.0,26.2149,26.2318,26.0799,26.1474,413600.0
2012-10-19 11:30:00,31.0,31.02,30.95,30.97,196000.0,26.1559,26.1727,26.1137,26.1306,196000.0
2012-10-19 12:00:00,30.97,30.99,30.93,30.93,376400.0,26.1306,26.1474,26.0968,26.0968,376400.0
2012-10-19 12:30:00,30.93,31.05,30.93,31.04,235200.0,26.0968,26.1981,26.0968,26.1896,235200.0
2012-10-19 13:00:00,31.04,31.04,31.02,31.03,271600.0,26.1896,26.1896,26.1727,26.1812,271600.0
2012-10-19 13:30:00,31.03,31.03,30.77,30.86,440400.0,26.1812,26.1812,25.9618,26.0377,440400.0
2012-10-19 14:00:00,30.87,30.91,30.78,30.82,269600.0,26.0462,26.0799,25.9702,26.004,269600.0
2012-10-19 14:30:00,30.81,30.89,30.79,30.88,434800.0,25.9956,26.0631,25.9787,26.0546,434800.0
2012-10-19 15:00:00,30.87,31.0,30.82,30.97,573200.0,26.0462,26.1559,26.004,26.1306,573200.0
2012-10-19 15:30:00,30.97,30.98,30.88,30.93,1776400.0,26.1306,26.139,26.0546,26.0968,1776400.0
2012-10-22 09:30:00,30.8,30.98,30.42,30.47,504400.0,25.9871,26.139,25.6665,25.7087,504400.0
2012-10-22 10:00:00,30.48,30.56,30.46,30.48,363400.0,25.7171,25.7846,25.7003,25.7171,363400.0
2012-10-22 10:30:00,30.49,30.52,30.36,30.46,232400.0,25.7256,25.7509,25.6159,25.7003,232400.0
2012-10-22 11:00:00,30.46,30.5,30.36,30.36,145800.0,25.7003,25.734,25.6159,25.6159,145800.0
2012-10-22 11:30:00,30.36,30.39,30.32,30.38,189600.0,25.6159,25.6412,25.5821,25.6328,189600.0
2012-10-22 12:00:00,30.38,30.41,30.34,30.34,169000.0,25.6328,25.6581,25.599,25.599,169000.0
2012-10-22 12:30:00,30.33,30.34,30.16,30.22,452000.0,25.5906,25.599,25.4471,25.4978,452000.0
2012-10-22 13:00:00,30.23,30.26,30.11,30.12,270200.0,25.5062,25.5315,25.4049,25.4134,270200.0
2012-10-22 13:30:00,30.12,30.15,30.07,30.11,204600.0,25.4134,25.4387,25.3712,25.4049,204600.0
2012-10-22 14:00:00,30.1,30.16,30.06,30.08,232200.0,25.3965,25.4471,25.3628,25.3796,232200.0
2012-10-22 14:30:00,30.09,30.11,30.02,30.03,194000.0,25.3881,25.4049,25.329,25.3374,194000.0
2012-10-22 15:00:00,30.03,30.08,29.94,30.01,538400.0,25.3374,25.3796,25.2615,25.3206,538400.0
2012-10-22 15:30:00,30.0,30.2,29.98,30.16,812000.0,25.3121,25.4809,25.2953,25.4471,812000.0
2012-10-23 09:30:00,29.85,30.06,29.7,29.99,612000.0,25.1856,25.3628,25.059,25.3037,612000.0
2012-10-23 10:00:00,29.98,30.11,29.96,30.02,425000.0,25.2953,25.4049,25.2784,25.329,425000.0
2012-10-23 10:30:00,30.02,30.11,29.97,30.11,390400.0,25.329,25.4049,25.2868,25.4049,390400.0
2012-10-23 11:00:00,30.11,30.29,30.09,30.27,417800.0,25.4049,25.5568,25.3881,25.5399,417800.0
2012-10-23 11:30:00,30.27,30.45,30.19,30.44,442000.0,25.5399,25.6918,25.4724,25.6834,442000.0
2012-10-23 12:00:00,30.45,30.65,30.45,30.63,363400.0,25.6918,25.8606,25.6918,25.8437,363400.0
2012-10-23 12:30:00,30.63,30.74,30.6,30.73,349400.0,25.8437,25.9365,25.8184,25.9281,349400.0
2012-10-23 13:00:00,30.73,30.74,30.61,30.63,236400.0,25.9281,25.9365,25.8268,25.8437,236400.0
2012-10-23 13:30:00,30.63,30.72,30.59,30.7,235200.0,25.8437,25.9196,25.8099,25.9027,235200.0
2012-10-23 14:00:00,30.71,30.74,30.63,30.68,274800.0,25.9112,25.9365,25.8437,25.8859,274800.0
2012-10-23 14:30:00,30.68,30.74,30.66,30.7,209200.0,25.8859,25.9365,25.869,25.9027,209200.0
2012-10-23 15:00:00,30.7,30.81,30.7,30.76,431800.0,25.9027,25.9956,25.9027,25.9534,431800.0
2012-10-23 15:30:00,30.77,30.78,30.66,30.68,589400.0,25.9618,25.9702,25.869,25.8859,589400.0
2012-10-24 09:30:00,30.81,30.83,30.45,30.5,394800.0,25.9956,26.0124,25.6918,25.734,394800.0
2012-10-24 10:00:00,30.49,30.59,30.38,30.39,308200.0,25.7256,25.8099,25.6328,25.6412,308200.0
2012-10-24 10:30:00,30.39,30.49,30.38,30.47,318800.0,25.6412,25.7256,25.6328,25.7087,318800.0
2012-10-24 11:00:00,30.47,30.47,30.4,30.46,241200.0,25.7087,25.7087,25.6496,25.7003,241200.0
2012-10-24 11:30:00,30.46,30.48,30.36,30.44,237400.0,25.7003,25.7171,25.6159,25.6834,237400.0
2012-10-24 12:00:00,30.44,30.55,30.43,30.55,214000.0,25.6834,25.7762,25.6749,25.7762,214000.0
2012-10-24 12:30:00,30.55,30.65,30.54,30.64,179000.0,25.7762,25.8606,25.7678,25.8521,179000.0
2012-10-24 13:00:00,30.64,30.66,30.57,30.64,170600.0,25.8521,25.869,25.7931,25.8521,170600.0
2012-10-24 13:30:00,30.64,30.66,30.58,30.59,165800.0,25.8521,25.869,25.8015,25.8099,165800.0
2012-10-24 14:00:00,30.59,30.61,30.45,30.6,199800.0,25.8099,25.8268,25.6918,25.8184,199800.0
2012-10-24 14:30:00,30.59,30.61,30.47,30.5,179200.0,25.8099,25.8268,25.7087,25.734,179200.0
2012-10-24 15:00:00,30.5,30.54,30.46,30.49,260800.0,25.734,25.7678,25.7003,25.7256,260800.0
2012-10-24 15:30:00,30.49,30.51,30.43,30.5,604200.0,25.7256,25.7424,25.6749,25.734,604200.0
2012-10-25 09:30:00,30.61,30.79,30.43,30.5,361400.0,25.8268,25.9787,25.6749,25.734,361400.0
2012-10-25 10:00:00,30.49,30.49,30.33,30.35,258000.0,25.7256,25.7256,25.5906,25.6074,258000.0
2012-10-25 10:30:00,30.36,30.36,30.04,30.14,295200.0,25.6159,25.6159,25.3459,25.4303,295200.0
2012-10-25 11:00:00,30.14,30.23,30.13,30.21,540400.0,25.4303,25.5062,25.4218,25.4893,540400.0
2012-10-25 11:30:00,30.21,30.3,30.18,30.27,356000.0,25.4893,25.5653,25.464,25.5399,356000.0
2012-10-25 12:00:00,30.25,30.28,30.21,30.27,220800.0,25.5231,25.5484,25.4893,25.5399,220800.0
2012-10-25 12:30:00,30.26,30.32,30.24,30.32,222600.0,25.5315,25.5821,25.5146,25.5821,222600.0
2012-10-25 13:00:00,30.32,30.41,30.32,30.41,181400.0,25.5821,25.6581,25.5821,25.6581,181400.0
2012-10-25 13:30:00,30.41,30.41,30.31,30.38,168400.0,25.6581,25.6581,25.5737,25.6328,168400.0
2012-10-25 14:00:00,30.38,30.38,30.32,30.35,154600.0,25.6328,25.6328,25.5821,25.6074,154600.0
2012-10-25 14:30:00,30.36,30.42,30.3,30.3,206000.0,25.6159,25.6665,25.5653,25.5653,206000.0
2012-10-25 15:00:00,30.31,30.35,30.28,30.33,443000.0,25.5737,25.6074,25.5484,25.5906,443000.0
2012-10-25 15:30:00,30.33,30.38,30.28,30.33,865000.0,25.5906,25.6328,25.5484,25.5906,865000.0
2012-10-26 09:30:00,30.45,30.45,30.24,30.28,764400.0,25.6918,25.6918,25.5146,25.5484,764400.0
2012-10-26 10:00:00,30.31,30.41,30.23,30.23,370800.0,25.5737,25.6581,25.5062,25.5062,370800.0
2012-10-26 10:30:00,30.23,30.36,30.21,30.32,1833600.0,25.5062,25.6159,25.4893,25.5821,1833600.0
2012-10-26 11:00:00,30.32,30.43,30.28,30.42,650800.0,25.5821,25.6749,25.5484,25.6665,650800.0
2012-10-26 11:30:00,30.42,30.5,30.39,30.4,438400.0,25.6665,25.734,25.6412,25.6496,438400.0
2012-10-26 12:00:00,30.4,30.47,30.34,30.45,439600.0,25.6496,25.7087,25.599,25.6918,439600.0
2012-10-26 12:30:00,30.45,30.45,30.3,30.34,333600.0,25.6918,25.6918,25.5653,25.599,333600.0
2012-10-26 13:00:00,30.33,30.38,30.32,30.36,201600.0,25.5906,25.6328,25.5821,25.6159,201600.0
2012-10-26 13:30:00,30.36,30.49,30.36,30.45,241200.0,25.6159,25.7256,25.6159,25.6918,241200.0
2012-10-26 14:00:00,30.45,30.47,30.41,30.46,415200.0,25.6918,25.7087,25.6581,25.7003,415200.0
2012-10-26 14:30:00,30.46,30.52,30.43,30.49,974000.0,25.7003,25.7509,25.6749,25.7256,974000.0
2012-10-26 15:00:00,30.48,30.54,30.48,30.53,493200.0,25.7171,25.7678,25.7171,25.7593,493200.0
2012-10-26 15:30:00,30.52,30.54,30.43,30.46,792000.0,25.7509,25.7678,25.6749,25.7003,792000.0
2012-10-31 09:30:00,30.4,30.58,30.04,30.45,417400.0,25.6496,25.8015,25.3459,25.6918,417400.0
2012-10-31 10:00:00,30.39,30.42,30.24,30.25,199200.0,25.6412,25.6665,25.5146,25.5231,199200.0
2012-10-31 10:30:00,30.27,30.3,30.13,30.25,156600.0,25.5399,25.5653,25.4218,25.5231,156600.0
2012-10-31 11:00:00,30.25,30.26,30.14,30.17,161000.0,25.5231,25.5315,25.4303,25.4556,161000.0
2012-10-31 11:30:00,30.17,30.33,30.11,30.3,275800.0,25.4556,25.5906,25.4049,25.5653,275800.0
2012-10-31 12:00:00,30.29,30.33,30.25,30.25,181400.0,25.5568,25.5906,25.5231,25.5231,181400.0
2012-10-31 12:30:00,30.26,30.36,30.25,30.31,115800.0,25.5315,25.6159,25.5231,25.5737,115800.0
2012-10-31 13:00:00,30.31,30.38,30.25,30.37,128800.0,25.5737,25.6328,25.5231,25.6243,128800.0
2012-10-31 13:30:00,30.37,30.45,30.36,30.42,89600.0,25.6243,25.6918,25.6159,25.6665,89600.0
2012-10-31 14:00:00,30.43,30.49,30.35,30.47,108000.0,25.6749,25.7256,25.6074,25.7087,108000.0
2012-10-31 14:30:00,30.46,30.47,30.36,30.39,149800.0,25.7003,25.7087,25.6159,25.6412,149800.0
2012-10-31 15:00:00,30.36,30.54,30.36,30.49,197800.0,25.6159,25.7678,25.6159,25.7256,197800.0
2012-10-31 15:30:00,30.48,30.57,30.4,30.47,720400.0,25.7171,25.7931,25.6496,25.7087,720400.0
2012-11-01 09:30:00,29.88,29.88,28.68,29.15,3972400.0,25.2109,25.2109,24.1984,24.595,3972400.0
2012-11-01 10:00:00,29.16,29.23,28.82,28.82,3312400.0,24.6034,24.6625,24.3165,24.3165,3312400.0
2012-11-01 10:30:00,28.83,29.02,28.71,28.78,2416400.0,24.325,24.4853,24.2237,24.2828,2416400.0
2012-11-01 11:00:00,28.78,28.84,28.37,28.4,2277200.0,24.2828,24.3334,23.9368,23.9622,2277200.0
2012-11-01 11:30:00,28.41,28.45,28.07,28.12,2084400.0,23.9706,24.0043,23.6837,23.7259,2084400.0
2012-11-01 12:00:00,28.11,28.41,28.06,28.4,1668000.0,23.7175,23.9706,23.6753,23.9622,1668000.0
2012-11-01 12:30:00,28.4,28.46,28.27,28.34,1096000.0,23.9622,24.0128,23.8525,23.9115,1096000.0
2012-11-01 13:00:00,28.34,28.41,28.25,28.36,968800.0,23.9115,23.9706,23.8356,23.9284,968800.0
2012-11-01 13:30:00,28.35,28.58,28.34,28.47,1331600.0,23.92,24.114,23.9115,24.0212,1331600.0
2012-11-01 14:00:00,28.48,28.58,28.43,28.52,965600.0,24.0297,24.114,23.9875,24.0634,965600.0
2012-11-01 14:30:00,28.52,28.77,28.5,28.74,1316000.0,24.0634,24.2743,24.0465,24.249,1316000.0
2012-11-01 15:00:00,28.74,28.85,28.63,28.65,1649200.0,24.249,24.3418,24.1562,24.1731,1649200.0
2012-11-01 15:30:00,28.65,28.66,28.5,28.57,2745600.0,24.1731,24.1815,24.0465,24.1056,2745600.0
2012-11-02 09:30:00,28.75,28.9,28.53,28.65,690200.0,24.2575,24.384,24.0718,24.1731,690200.0
2012-11-02 10:00:00,28.65,28.93,28.61,28.89,664600.0,24.1731,24.4093,24.1393,24.3756,664600.0
2012-11-02 10:30:00,28.89,28.91,28.67,28.83,368600.0,24.3756,24.3925,24.19,24.325,368600.0
2012-11-02 11:00:00,28.82,28.83,28.68,28.68,362400.0,24.3165,24.325,24.1984,24.1984,362400.0
2012-11-02 11:30:00,28.68,28.78,28.65,28.67,287600.0,24.1984,24.2828,24.1731,24.19,287600.0
2012-11-02 12:00:00,28.67,28.74,28.63,28.67,329600.0,24.19,24.249,24.1562,24.19,329600.0
2012-11-02 12:30:00,28.68,28.68,28.53,28.61,394600.0,24.1984,24.1984,24.0718,24.1393,394600.0
2012-11-02 13:00:00,28.61,28.72,28.58,28.7,487800.0,24.1393,24.2321,24.114,24.2153,487800.0
2012-11-02 13:30:00,28.7,28.75,28.56,28.57,509600.0,24.2153,24.2575,24.0971,24.1056,509600.0
2012-11-02 14:00:00,28.56,28.62,28.51,28.6,386600.0,24.0971,24.1478,24.055,24.1309,386600.0
2012-11-02 14:30:00,28.59,28.6,28.49,28.55,473800.0,24.1225,24.1309,24.0381,24.0887,473800.0
2012-11-02 15:00:00,28.55,28.58,28.34,28.47,517000.0,24.0887,24.114,23.9115,24.0212,517000.0
2012-11-02 15:30:00,28.47,28.49,28.35,28.43,959800.0,24.0212,24.0381,23.92,23.9875,959800.0
2012-11-05 09:30:00,28.5,28.62,28.35,28.53,402800.0,24.0465,24.1478,23.92,24.0718,402800.0
2012-11-05 10:00:00,28.53,28.54,28.43,28.49,208400.0,24.0718,24.0803,23.9875,24.0381,208400.0
2012-11-05 10:30:00,28.49,28.82,28.47,28.77,384200.0,24.0381,24.3165,24.0212,24.2743,384200.0
2012-11-05 11:00:00,28.77,28.84,28.75,28.8,258400.0,24.2743,24.3334,24.2575,24.2996,258400.0
2012-11-05 11:30:00,28.81,28.88,28.75,28.75,238800.0,24.3081,24.3671,24.2575,24.2575,238800.0
2012-11-05 12:00:00,28.75,28.86,28.74,28.84,182000.0,24.2575,24.3503,24.249,24.3334,182000.0
2012-11-05 12:30:00,28.84,28.86,28.79,28.85,162000.0,24.3334,24.3503,24.2912,24.3418,162000.0
2012-11-05 13:00:00,28.85,28.92,28.84,28.9,241200.0,24.3418,24.4009,24.3334,24.384,241200.0
2012-11-05 13:30:00,28.9,28.96,28.9,28.95,267600.0,24.384,24.4346,24.384,24.4262,267600.0
2012-11-05 14:00:00,28.95,28.98,28.89,28.95,303000.0,24.4262,24.4515,24.3756,24.4262,303000.0
2012-11-05 14:30:00,28.94,28.95,28.86,28.9,249000.0,24.4178,24.4262,24.3503,24.384,249000.0
2012-11-05 15:00:00,28.89,28.92,28.86,28.92,238200.0,24.3756,24.4009,24.3503,24.4009,238200.0
2012-11-05 15:30:00,28.92,28.98,28.91,28.92,458800.0,24.4009,24.4515,24.3925,24.4009,458800.0
2012-11-06 09:30:00,28.88,28.93,28.67,28.68,321800.0,24.3671,24.4093,24.19,24.1984,321800.0
2012-11-06 10:00:00,28.68,28.71,28.64,28.68,253400.0,24.1984,24.2237,24.1646,24.1984,253400.0
2012-11-06 10:30:00,28.69,28.71,28.63,28.65,185600.0,24.2068,24.2237,24.1562,24.1731,185600.0
2012-11-06 11:00:00,28.64,28.77,28.64,28.71,132200.0,24.1646,24.2743,24.1646,24.2237,132200.0
2012-11-06 11:30:00,28.7,28.83,28.68,28.79,221600.0,24.2153,24.325,24.1984,24.2912,221600.0
2012-11-06 12:00:00,28.8,28.86,28.67,28.86,480800.0,24.2996,24.3503,24.19,24.3503,480800.0
2012-11-06 12:30:00,28.86,28.94,28.78,28.78,365200.0,24.3503,24.4178,24.2828,24.2828,365200.0
2012-11-06 13:00:00,28.79,28.86,28.64,28.84,232200.0,24.2912,24.3503,24.1646,24.3334,232200.0
2012-11-06 13:30:00,28.85,28.93,28.78,28.78,108800.0,24.3418,24.4093,24.2828,24.2828,108800.0
2012-11-06 14:00:00,28.78,28.8,28.7,28.71,170800.0,24.2828,24.2996,24.2153,24.2237,170800.0
2012-11-06 14:30:00,28.72,28.78,28.63,28.69,176200.0,24.2321,24.2828,24.1562,24.2068,176200.0
2012-11-06 15:00:00,28.68,28.69,28.58,28.61,266800.0,24.1984,24.2068,24.114,24.1393,266800.0
2012-11-06 15:30:00,28.6,28.69,28.57,28.68,741000.0,24.1309,24.2068,24.1056,24.1984,741000.0
2012-11-07 09:30:00,28.41,28.69,28.26,28.59,351200.0,23.9706,24.2068,23.844,24.1225,351200.0
2012-11-07 10:00:00,28.61,28.71,28.41,28.5,302600.0,24.1393,24.2237,23.9706,24.0465,302600.0
2012-11-07 10:30:00,28.5,28.5,28.26,28.27,212800.0,24.0465,24.0465,23.844,23.8525,212800.0
2012-11-07 11:00:00,28.28,28.33,28.14,28.17,206000.0,23.8609,23.9031,23.7428,23.7681,206000.0
2012-11-07 11:30:00,28.16,28.29,28.1,28.27,186800.0,23.7597,23.8693,23.709,23.8525,186800.0
2012-11-07 12:00:00,28.25,28.33,28.23,28.28,152800.0,23.8356,23.9031,23.8187,23.8609,152800.0
2012-11-07 12:30:00,28.28,28.32,28.17,28.19,174200.0,23.8609,23.8947,23.7681,23.785,174200.0
2012-11-07 13:00:00,28.2,28.29,28.18,28.25,175400.0,23.7934,23.8693,23.7765,23.8356,175400.0
2012-11-07 13:30:00,28.25,28.32,28.25,28.31,133400.0,23.8356,23.8947,23.8356,23.8862,133400.0
2012-11-07 14:00:00,28.31,28.36,28.25,28.27,183800.0,23.8862,23.9284,23.8356,23.8525,183800.0
2012-11-07 14:30:00,28.25,28.26,28.18,28.26,210600.0,23.8356,23.844,23.7765,23.844,210600.0
2012-11-07 15:00:00,28.25,28.29,28.2,28.28,190800.0,23.8356,23.8693,23.7934,23.8609,190800.0
2012-11-07 15:30:00,28.27,28.29,28.13,28.14,560200.0,23.8525,23.8693,23.7343,23.7428,560200.0
2012-11-08 09:30:00,28.05,28.25,27.89,28.21,354800.0,23.6668,23.8356,23.5318,23.8018,354800.0
2012-11-08 10:00:00,28.19,28.33,28.13,28.16,288600.0,23.785,23.9031,23.7343,23.7597,288600.0
2012-11-08 10:30:00,28.17,28.2,28.06,28.09,207800.0,23.7681,23.7934,23.6753,23.7006,207800.0
2012-11-08 11:00:00,28.11,28.15,27.96,28.09,170000.0,23.7175,23.7512,23.5909,23.7006,170000.0
2012-11-08 11:30:00,28.08,28.09,27.97,28.0,124000.0,23.6922,23.7006,23.5993,23.6247,124000.0
2012-11-08 12:00:00,28.0,28.02,27.86,27.9,187200.0,23.6247,23.6415,23.5065,23.5403,187200.0
2012-11-08 12:30:00,27.89,27.91,27.8,27.85,163600.0,23.5318,23.5487,23.4559,23.4981,163600.0
2012-11-08 13:00:00,27.85,27.89,27.77,27.88,213000.0,23.4981,23.5318,23.4306,23.5234,213000.0
2012-11-08 13:30:00,27.86,27.99,27.85,27.98,403200.0,23.5065,23.6162,23.4981,23.6078,403200.0
2012-11-08 14:00:00,27.98,27.99,27.91,27.95,126400.0,23.6078,23.6162,23.5487,23.5825,126400.0
2012-11-08 14:30:00,27.95,28.02,27.93,28.0,202400.0,23.5825,23.6415,23.5656,23.6247,202400.0
2012-11-08 15:00:00,27.99,27.99,27.81,27.91,407200.0,23.6162,23.6162,23.4643,23.5487,407200.0
2012-11-08 15:30:00,27.9,27.93,27.82,27.84,472800.0,23.5403,23.5656,23.4728,23.4897,472800.0
2012-11-09 09:30:00,27.71,27.86,27.53,27.64,443800.0,23.38,23.5065,23.2281,23.3209,443800.0
2012-11-09 10:00:00,27.61,27.75,27.56,27.6,246400.0,23.2956,23.4137,23.2534,23.2872,246400.0
2012-11-09 10:30:00,27.6,27.69,27.59,27.64,258400.0,23.2872,23.3631,23.2787,23.3209,258400.0
2012-11-09 11:00:00,27.63,27.68,27.57,27.59,309400.0,23.3125,23.3547,23.2618,23.2787,309400.0
2012-11-09 11:30:00,27.59,27.68,27.54,27.63,475400.0,23.2787,23.3547,23.2365,23.3125,475400.0
2012-11-09 12:00:00,27.64,27.73,27.63,27.68,354600.0,23.3209,23.3968,23.3125,23.3547,354600.0
2012-11-09 12:30:00,27.68,27.81,27.67,27.71,281000.0,23.3547,23.4643,23.3462,23.38,281000.0
2012-11-09 13:00:00,27.72,27.77,27.45,27.47,313200.0,23.3884,23.4306,23.1606,23.1775,313200.0
2012-11-09 13:30:00,27.46,27.59,27.41,27.59,337000.0,23.169,23.2787,23.1269,23.2787,337000.0
2012-11-09 14:00:00,27.58,27.68,27.57,27.68,251200.0,23.2703,23.3547,23.2618,23.3547,251200.0
2012-11-09 14:30:00,27.68,27.72,27.62,27.66,203400.0,23.3547,23.3884,23.304,23.3378,203400.0
2012-11-09 15:00:00,27.66,27.68,27.57,27.67,198000.0,23.3378,23.3547,23.2618,23.3462,198000.0
2012-11-09 15:30:00,27.67,27.68,27.61,27.61,558200.0,23.3462,23.3547,23.2956,23.2956,558200.0
2012-11-12 09:30:00,27.63,27.73,27.52,27.59,349000.0,23.3125,23.3968,23.2197,23.2787,349000.0
2012-11-12 10:00:00,27.58,27.6,27.5,27.56,290600.0,23.2703,23.2872,23.2028,23.2534,290600.0
2012-11-12 10:30:00,27.55,27.66,27.48,27.54,335600.0,23.245,23.3378,23.1859,23.2365,335600.0
2012-11-12 11:00:00,27.53,27.66,27.49,27.53,352600.0,23.2281,23.3378,23.1944,23.2281,352600.0
2012-11-12 11:30:00,27.53,27.61,27.52,27.6,158800.0,23.2281,23.2956,23.2197,23.2872,158800.0
2012-11-12 12:00:00,27.6,27.65,27.6,27.61,128200.0,23.2872,23.3293,23.2872,23.2956,128200.0
2012-11-12 12:30:00,27.61,27.67,27.61,27.67,136000.0,23.2956,23.3462,23.2956,23.3462,136000.0
2012-11-12 13:00:00,27.66,27.71,27.65,27.68,143800.0,23.3378,23.38,23.3293,23.3547,143800.0
2012-11-12 13:30:00,27.68,27.7,27.58,27.6,162000.0,23.3547,23.3715,23.2703,23.2872,162000.0
2012-11-12 14:00:00,27.6,27.64,27.53,27.61,361200.0,23.2872,23.3209,23.2281,23.2956,361200.0
2012-11-12 14:30:00,27.62,27.65,27.6,27.63,282400.0,23.304,23.3293,23.2872,23.3125,282400.0
2012-11-12 15:00:00,27.63,27.65,27.61,27.61,293000.0,23.3125,23.3293,23.2956,23.2956,293000.0
2012-11-12 15:30:00,27.61,27.61,27.57,27.59,482800.0,23.2956,23.2956,23.2618,23.2787,482800.0
2012-11-13 09:30:00,27.57,27.98,27.53,27.74,531000.0,23.2618,23.6078,23.2281,23.4053,531000.0
2012-11-13 10:00:00,27.73,27.97,27.68,27.9,425400.0,23.3968,23.5993,23.3547,23.5403,425400.0
2012-11-13 10:30:00,27.89,28.14,27.89,28.13,462200.0,23.5318,23.7428,23.5318,23.7343,462200.0
2012-11-13 11:00:00,28.12,28.17,28.06,28.11,371400.0,23.7259,23.7681,23.6753,23.7175,371400.0
2012-11-13 11:30:00,28.1,28.44,28.09,28.32,608200.0,23.709,23.9959,23.7006,23.8947,608200.0
2012-11-13 12:00:00,28.31,28.41,28.22,28.36,362400.0,23.8862,23.9706,23.8103,23.9284,362400.0
2012-11-13 12:30:00,28.36,28.36,28.24,28.31,197800.0,23.9284,23.9284,23.8272,23.8862,197800.0
2012-11-13 13:00:00,28.31,28.5,28.27,28.38,335800.0,23.8862,24.0465,23.8525,23.9453,335800.0
2012-11-13 13:30:00,28.39,28.49,28.36,28.48,368200.0,23.9537,24.0381,23.9284,24.0297,368200.0
2012-11-13 14:00:00,28.47,28.52,28.36,28.48,399000.0,24.0212,24.0634,23.9284,24.0297,399000.0
2012-11-13 14:30:00,28.48,28.49,28.4,28.46,387000.0,24.0297,24.0381,23.9622,24.0128,387000.0
2012-11-13 15:00:00,28.46,28.49,28.29,28.29,607400.0,24.0128,24.0381,23.8693,23.8693,607400.0
2012-11-13 15:30:00,28.3,28.4,28.25,28.27,1288800.0,23.8778,23.9622,23.8356,23.8525,1288800.0
2012-11-14 09:30:00,28.4,28.48,27.93,27.93,1030000.0,23.9622,24.0297,23.5656,23.5656,1030000.0
2012-11-14 10:00:00,27.95,28.05,27.88,27.88,733600.0,23.5825,23.6668,23.5234,23.5234,733600.0
2012-11-14 10:30:00,27.88,27.9,27.71,27.75,926800.0,23.5234,23.5403,23.38,23.4137,926800.0
2012-11-14 11:00:00,27.75,27.89,27.73,27.89,612800.0,23.4137,23.5318,23.3968,23.5318,612800.0
2012-11-14 11:30:00,27.9,27.93,27.8,27.92,359600.0,23.5403,23.5656,23.4559,23.5572,359600.0
2012-11-14 12:00:00,27.93,27.95,27.79,27.82,331200.0,23.5656,23.5825,23.4475,23.4728,331200.0
2012-11-14 12:30:00,27.82,27.85,27.74,27.82,321600.0,23.4728,23.4981,23.4053,23.4728,321600.0
2012-11-14 13:00:00,27.82,27.86,27.77,27.84,386800.0,23.4728,23.5065,23.4306,23.4897,386800.0
2012-11-14 13:30:00,27.84,27.88,27.71,27.72,496000.0,23.4897,23.5234,23.38,23.3884,496000.0
2012-11-14 14:00:00,27.72,27.77,27.65,27.7,564800.0,23.3884,23.4306,23.3293,23.3715,564800.0
2012-11-14 14:30:00,27.7,27.75,27.69,27.72,576800.0,23.3715,23.4137,23.3631,23.3884,576800.0
2012-11-14 15:00:00,27.71,27.71,27.58,27.63,779200.0,23.38,23.38,23.2703,23.3125,779200.0
2012-11-14 15:30:00,27.62,27.7,27.53,27.56,1563200.0,23.304,23.3715,23.2281,23.2534,1563200.0
2012-11-15 09:30:00,26.92,26.99,26.22,26.32,3359600.0,22.7134,22.7725,22.1228,22.2072,3359600.0
2012-11-15 10:00:00,26.32,26.51,26.13,26.23,1800000.0,22.2072,22.3675,22.0469,22.1312,1800000.0
2012-11-15 10:30:00,26.23,26.35,26.16,26.23,1104800.0,22.1312,22.2325,22.0722,22.1312,1104800.0
2012-11-15 11:00:00,26.24,26.47,26.13,26.43,1743200.0,22.1397,22.3337,22.0469,22.3,1743200.0
2012-11-15 11:30:00,26.42,26.9,26.37,26.86,1515200.0,22.2916,22.6965,22.2494,22.6628,1515200.0
2012-11-15 12:00:00,26.86,26.99,26.83,26.96,1173200.0,22.6628,22.7725,22.6375,22.7472,1173200.0
2012-11-15 12:30:00,26.96,27.22,26.96,27.12,1673600.0,22.7472,22.9665,22.7472,22.8822,1673600.0
2012-11-15 13:00:00,27.13,27.25,27.06,27.25,1150400.0,22.8906,22.9919,22.8315,22.9919,1150400.0
2012-11-15 13:30:00,27.25,27.33,27.18,27.21,1344000.0,22.9919,23.0594,22.9328,22.9581,1344000.0
2012-11-15 14:00:00,27.21,27.21,27.09,27.17,819200.0,22.9581,22.9581,22.8569,22.9244,819200.0
2012-11-15 14:30:00,27.17,27.19,27.11,27.11,766800.0,22.9244,22.9412,22.8737,22.8737,766800.0
2012-11-15 15:00:00,27.11,27.24,27.06,27.13,1008400.0,22.8737,22.9834,22.8315,22.8906,1008400.0
2012-11-15 15:30:00,27.13,27.27,27.08,27.2,1797200.0,22.8906,23.0087,22.8484,22.9497,1797200.0
2012-11-16 09:30:00,26.99,27.21,26.72,26.81,1200800.0,22.7725,22.9581,22.5447,22.6206,1200800.0
2012-11-16 10:00:00,26.82,27.0,26.73,26.93,689600.0,22.629,22.7809,22.5531,22.7219,689600.0
2012-11-16 10:30:00,26.93,26.95,26.73,26.78,374000.0,22.7219,22.7387,22.5531,22.5953,374000.0
2012-11-16 11:00:00,26.78,26.83,26.7,26.73,367800.0,22.5953,22.6375,22.5278,22.5531,367800.0
2012-11-16 11:30:00,26.74,26.96,26.74,26.79,412200.0,22.5615,22.7472,22.5615,22.6037,412200.0
2012-11-16 12:00:00,26.8,27.03,26.8,26.97,417800.0,22.6122,22.8062,22.6122,22.7556,417800.0
2012-11-16 12:30:00,26.98,26.99,26.86,26.93,136800.0,22.764,22.7725,22.6628,22.7219,136800.0
2012-11-16 13:00:00,26.92,26.94,26.86,26.87,159800.0,22.7134,22.7303,22.6628,22.6712,159800.0
2012-11-16 13:30:00,26.87,26.9,26.81,26.88,239800.0,22.6712,22.6965,22.6206,22.6797,239800.0
2012-11-16 14:00:00,26.86,26.88,26.79,26.81,311400.0,22.6628,22.6797,22.6037,22.6206,311400.0
2012-11-16 14:30:00,26.81,26.87,26.79,26.85,210400.0,22.6206,22.6712,22.6037,22.6544,210400.0
2012-11-16 15:00:00,26.85,26.95,26.83,26.92,243600.0,22.6544,22.7387,22.6375,22.7134,243600.0
2012-11-16 15:30:00,26.91,26.97,26.84,26.88,1034400.0,22.705,22.7556,22.6459,22.6797,1034400.0
2012-11-19 09:30:00,27.06,27.48,27.02,27.47,734200.0,22.8315,23.1859,22.7978,23.1775,734200.0
2012-11-19 10:00:00,27.46,27.55,27.43,27.52,464800.0,23.169,23.245,23.1437,23.2197,464800.0
2012-11-19 10:30:00,27.52,27.54,27.47,27.5,383200.0,23.2197,23.2365,23.1775,23.2028,383200.0
2012-11-19 11:00:00,27.5,27.66,27.46,27.65,334200.0,23.2028,23.3378,23.169,23.3293,334200.0
2012-11-19 11:30:00,27.66,27.66,27.57,27.64,306800.0,23.3378,23.3378,23.2618,23.3209,306800.0
2012-11-19 12:00:00,27.65,27.72,27.63,27.71,301600.0,23.3293,23.3884,23.3125,23.38,301600.0
2012-11-19 12:30:00,27.71,27.73,27.67,27.7,313000.0,23.38,23.3968,23.3462,23.3715,313000.0
2012-11-19 13:00:00,27.7,27.72,27.66,27.68,167200.0,23.3715,23.3884,23.3378,23.3547,167200.0
2012-11-19 13:30:00,27.68,27.73,27.67,27.72,203200.0,23.3547,23.3968,23.3462,23.3884,203200.0
2012-11-19 14:00:00,27.72,27.76,27.71,27.75,241000.0,23.3884,23.4222,23.38,23.4137,241000.0
2012-11-19 14:30:00,27.75,27.8,27.73,27.74,617200.0,23.4137,23.4559,23.3968,23.4053,617200.0
2012-11-19 15:00:00,27.74,27.8,27.71,27.79,450000.0,23.4053,23.4559,23.38,23.4475,450000.0
2012-11-19 15:30:00,27.79,27.8,27.72,27.77,1238000.0,23.4475,23.4559,23.3884,23.4306,1238000.0
2012-11-20 09:30:00,27.76,27.86,27.59,27.78,600200.0,23.4222,23.5065,23.2787,23.439,600200.0
2012-11-20 10:00:00,27.78,27.87,27.67,27.86,303800.0,23.439,23.515,23.3462,23.5065,303800.0
2012-11-20 10:30:00,27.86,27.91,27.7,27.72,407200.0,23.5065,23.5487,23.3715,23.3884,407200.0
2012-11-20 11:00:00,27.71,27.71,27.6,27.64,306000.0,23.38,23.38,23.2872,23.3209,306000.0
2012-11-20 11:30:00,27.65,27.66,27.55,27.58,144000.0,23.3293,23.3378,23.245,23.2703,144000.0
2012-11-20 12:00:00,27.59,27.63,27.52,27.56,284200.0,23.2787,23.3125,23.2197,23.2534,284200.0
2012-11-20 12:30:00,27.56,27.59,27.37,27.39,271200.0,23.2534,23.2787,23.0931,23.11,271200.0
2012-11-20 13:00:00,27.39,27.43,27.27,27.32,295600.0,23.11,23.1437,23.0087,23.0509,295600.0
2012-11-20 13:30:00,27.31,27.45,27.29,27.42,203200.0,23.0425,23.1606,23.0256,23.1353,203200.0
2012-11-20 14:00:00,27.42,27.56,27.42,27.55,288000.0,23.1353,23.2534,23.1353,23.245,288000.0
2012-11-20 14:30:00,27.54,27.6,27.5,27.59,244600.0,23.2365,23.2872,23.2028,23.2787,244600.0
2012-11-20 15:00:00,27.6,27.69,27.6,27.64,244200.0,23.2872,23.3631,23.2872,23.3209,244200.0
2012-11-20 15:30:00,27.64,27.68,27.6,27.68,435200.0,23.3209,23.3547,23.2872,23.3547,435200.0
2012-11-21 09:30:00,27.74,27.92,27.68,27.9,327600.0,23.4053,23.5572,23.3547,23.5403,327600.0
2012-11-21 10:00:00,27.91,27.91,27.68,27.75,312800.0,23.5487,23.5487,23.3547,23.4137,312800.0
2012-11-21 10:30:00,27.75,27.81,27.71,27.79,282600.0,23.4137,23.4643,23.38,23.4475,282600.0
2012-11-21 11:00:00,27.79,27.85,27.75,27.84,182400.0,23.4475,23.4981,23.4137,23.4897,182400.0
2012-11-21 11:30:00,27.84,27.88,27.8,27.85,184400.0,23.4897,23.5234,23.4559,23.4981,184400.0
2012-11-21 12:00:00,27.85,27.95,27.83,27.95,187400.0,23.4981,23.5825,23.4812,23.5825,187400.0
2012-11-21 12:30:00,27.94,27.96,27.88,27.88,195200.0,23.574,23.5909,23.5234,23.5234,195200.0
2012-11-21 13:00:00,27.87,27.89,27.81,27.83,132400.0,23.515,23.5318,23.4643,23.4812,132400.0
2012-11-21 13:30:00,27.84,27.86,27.79,27.83,124400.0,23.4897,23.5065,23.4475,23.4812,124400.0
2012-11-21 14:00:00,27.83,27.9,27.82,27.82,117600.0,23.4812,23.5403,23.4728,23.4728,117600.0
2012-11-21 14:30:00,27.82,27.84,27.8,27.82,268400.0,23.4728,23.4897,23.4559,23.4728,268400.0
2012-11-21 15:00:00,27.82,27.83,27.81,27.81,275000.0,23.4728,23.4812,23.4643,23.4643,275000.0
2012-11-21 15:30:00,27.82,27.84,27.79,27.8,538600.0,23.4728,23.4897,23.4475,23.4559,538600.0
2012-11-23 09:30:00,27.99,28.02,27.77,27.85,373800.0,23.6162,23.6415,23.4306,23.4981,373800.0
2012-11-23 10:00:00,27.85,27.93,27.78,27.9,420200.0,23.4981,23.5656,23.439,23.5403,420200.0
2012-11-23 10:30:00,27.9,27.97,27.8,27.81,251600.0,23.5403,23.5993,23.4559,23.4643,251600.0
2012-11-23 11:00:00,27.81,27.83,27.75,27.8,168800.0,23.4643,23.4812,23.4137,23.4559,168800.0
2012-11-23 11:30:00,27.8,27.82,27.78,27.81,129000.0,23.4559,23.4728,23.439,23.4643,129000.0
2012-11-23 12:00:00,27.82,27.85,27.75,27.77,162200.0,23.4728,23.4981,23.4137,23.4306,162200.0
2012-11-23 12:30:00,27.76,27.97,27.76,27.96,375400.0,23.4222,23.5993,23.4222,23.5909,375400.0
2012-11-26 09:30:00,27.99,28.3,27.9,28.23,673600.0,23.6162,23.8778,23.5403,23.8187,673600.0
2012-11-26 10:00:00,28.23,28.23,28.02,28.07,322800.0,23.8187,23.8187,23.6415,23.6837,322800.0
2012-11-26 10:30:00,28.05,28.16,28.02,28.07,375400.0,23.6668,23.7597,23.6415,23.6837,375400.0
2012-11-26 11:00:00,28.06,28.08,27.96,28.0,226200.0,23.6753,23.6922,23.5909,23.6247,226200.0
2012-11-26 11:30:00,28.0,28.11,28.0,28.04,182200.0,23.6247,23.7175,23.6247,23.6584,182200.0
2012-11-26 12:00:00,28.03,28.11,27.98,28.08,290000.0,23.65,23.7175,23.6078,23.6922,290000.0
2012-11-26 12:30:00,28.09,28.15,28.03,28.09,211800.0,23.7006,23.7512,23.65,23.7006,211800.0
2012-11-26 13:00:00,28.07,28.2,28.06,28.19,240800.0,23.6837,23.7934,23.6753,23.785,240800.0
2012-11-26 13:30:00,28.19,28.25,28.1,28.11,291000.0,23.785,23.8356,23.709,23.7175,291000.0
2012-11-26 14:00:00,28.11,28.2,28.07,28.17,439800.0,23.7175,23.7934,23.6837,23.7681,439800.0
2012-11-26 14:30:00,28.17,28.31,28.15,28.3,333400.0,23.7681,23.8862,23.7512,23.8778,333400.0
2012-11-26 15:00:00,28.3,28.32,28.21,28.25,476800.0,23.8778,23.8947,23.8018,23.8356,476800.0
2012-11-26 15:30:00,28.25,28.43,28.23,28.41,1292000.0,23.8356,23.9875,23.8187,23.9706,1292000.0
2012-11-27 09:30:00,28.74,28.84,28.51,28.52,1123600.0,24.249,24.3334,24.055,24.0634,1123600.0
2012-11-27 10:00:00,28.51,28.6,28.35,28.39,735600.0,24.055,24.1309,23.92,23.9537,735600.0
2012-11-27 10:30:00,28.4,28.44,28.35,28.41,328400.0,23.9622,23.9959,23.92,23.9706,328400.0
2012-11-27 11:00:00,28.41,28.53,28.4,28.45,366200.0,23.9706,24.0718,23.9622,24.0043,366200.0
2012-11-27 11:30:00,28.45,28.53,28.42,28.48,314200.0,24.0043,24.0718,23.979,24.0297,314200.0
2012-11-27 12:00:00,28.49,28.5,28.38,28.39,287600.0,24.0381,24.0465,23.9453,23.9537,287600.0
2012-11-27 12:30:00,28.39,28.52,28.38,28.52,253200.0,23.9537,24.0634,23.9453,24.0634,253200.0
2012-11-27 13:00:00,28.5,28.54,28.46,28.47,258000.0,24.0465,24.0803,24.0128,24.0212,258000.0
2012-11-27 13:30:00,28.47,28.5,28.45,28.48,242600.0,24.0212,24.0465,24.0043,24.0297,242600.0
2012-11-27 14:00:00,28.47,28.52,28.41,28.43,364000.0,24.0212,24.0634,23.9706,23.9875,364000.0
2012-11-27 14:30:00,28.43,28.52,28.43,28.5,508400.0,23.9875,24.0634,23.9875,24.0465,508400.0
2012-11-27 15:00:00,28.5,28.59,28.45,28.56,547400.0,24.0465,24.1225,24.0043,24.0971,547400.0
2012-11-27 15:30:00,28.56,28.59,28.5,28.54,1014200.0,24.0971,24.1225,24.0465,24.0803,1014200.0
2012-11-28 09:30:00,28.56,28.69,28.43,28.45,793200.0,24.0971,24.2068,23.9875,24.0043,793200.0
2012-11-28 10:00:00,28.43,28.54,28.26,28.49,998000.0,23.9875,24.0803,23.844,24.0381,998000.0
2012-11-28 10:30:00,28.5,28.63,28.48,28.54,598000.0,24.0465,24.1562,24.0297,24.0803,598000.0
2012-11-28 11:00:00,28.54,28.62,28.5,28.59,471600.0,24.0803,24.1478,24.0465,24.1225,471600.0
2012-11-28 11:30:00,28.59,28.6,28.51,28.55,549600.0,24.1225,24.1309,24.055,24.0887,549600.0
2012-11-28 12:00:00,28.55,28.64,28.5,28.62,450000.0,24.0887,24.1646,24.0465,24.1478,450000.0
2012-11-28 12:30:00,28.61,28.68,28.6,28.64,354400.0,24.1393,24.1984,24.1309,24.1646,354400.0
2012-11-28 13:00:00,28.63,28.64,28.57,28.63,509600.0,24.1562,24.1646,24.1056,24.1562,509600.0
2012-11-28 13:30:00,28.63,28.68,28.61,28.65,314000.0,24.1562,24.1984,24.1393,24.1731,314000.0
2012-11-28 14:00:00,28.64,28.67,28.6,28.64,313600.0,24.1646,24.19,24.1309,24.1646,313600.0
2012-11-28 14:30:00,28.63,28.64,28.56,28.61,762800.0,24.1562,24.1646,24.0971,24.1393,762800.0
2012-11-28 15:00:00,28.61,28.77,28.59,28.76,639200.0,24.1393,24.2743,24.1225,24.2659,639200.0
2012-11-28 15:30:00,28.77,28.82,28.74,28.79,1251200.0,24.2743,24.3165,24.249,24.2912,1251200.0
2012-11-29 09:30:00,28.78,28.89,28.59,28.88,723000.0,24.2828,24.3756,24.1225,24.3671,723000.0
2012-11-29 10:00:00,28.88,28.94,28.77,28.83,654600.0,24.3671,24.4178,24.2743,24.325,654600.0
2012-11-29 10:30:00,28.82,28.83,28.72,28.76,304600.0,24.3165,24.325,24.2321,24.2659,304600.0
2012-11-29 11:00:00,28.75,28.83,28.75,28.83,246800.0,24.2575,24.325,24.2575,24.325,246800.0
2012-11-29 11:30:00,28.84,28.85,28.71,28.78,358600.0,24.3334,24.3418,24.2237,24.2828,358600.0
2012-11-29 12:00:00,28.78,28.88,28.75,28.86,215400.0,24.2828,24.3671,24.2575,24.3503,215400.0
2012-11-29 12:30:00,28.86,28.89,28.79,28.81,160200.0,24.3503,24.3756,24.2912,24.3081,160200.0
2012-11-29 13:00:00,28.82,28.9,28.81,28.85,174000.0,24.3165,24.384,24.3081,24.3418,174000.0
2012-11-29 13:30:00,28.85,28.89,28.84,28.86,169600.0,24.3418,24.3756,24.3334,24.3503,169600.0
2012-11-29 14:00:00,28.86,28.88,28.79,28.81,177800.0,24.3503,24.3671,24.2912,24.3081,177800.0
2012-11-29 14:30:00,28.81,28.87,28.81,28.84,154600.0,24.3081,24.3587,24.3081,24.3334,154600.0
2012-11-29 15:00:00,28.84,28.85,28.71,28.75,290600.0,24.3334,24.3418,24.2237,24.2575,290600.0
2012-11-29 15:30:00,28.75,28.82,28.71,28.8,780400.0,24.2575,24.3165,24.2237,24.2996,780400.0
2012-11-30 09:30:00,28.81,28.85,28.64,28.67,299200.0,24.3081,24.3418,24.1646,24.19,299200.0
2012-11-30 10:00:00,28.68,28.78,28.66,28.76,169600.0,24.1984,24.2828,24.1815,24.2659,169600.0
2012-11-30 10:30:00,28.77,28.78,28.66,28.73,208000.0,24.2743,24.2828,24.1815,24.2406,208000.0
2012-11-30 11:00:00,28.72,28.73,28.56,28.64,217200.0,24.2321,24.2406,24.0971,24.1646,217200.0
2012-11-30 11:30:00,28.64,28.64,28.54,28.56,265200.0,24.1646,24.1646,24.0803,24.0971,265200.0
2012-11-30 12:00:00,28.56,28.65,28.55,28.61,235800.0,24.0971,24.1731,24.0887,24.1393,235800.0
2012-11-30 12:30:00,28.61,28.64,28.52,28.54,466400.0,24.1393,24.1646,24.0634,24.0803,466400.0
2012-11-30 13:00:00,28.54,28.69,28.53,28.63,255000.0,24.0803,24.2068,24.0718,24.1562,255000.0
2012-11-30 13:30:00,28.62,28.77,28.62,28.73,160600.0,24.1478,24.2743,24.1478,24.2406,160600.0
2012-11-30 14:00:00,28.73,28.79,28.72,28.77,155000.0,24.2406,24.2912,24.2321,24.2743,155000.0
2012-11-30 14:30:00,28.77,28.79,28.7,28.72,427200.0,24.2743,24.2912,24.2153,24.2321,427200.0
2012-11-30 15:00:00,28.72,28.75,28.7,28.72,522800.0,24.2321,24.2575,24.2153,24.2321,522800.0
2012-11-30 15:30:00,28.72,28.73,28.46,28.47,2927200.0,24.2321,24.2406,24.0128,24.0212,2927200.0
2012-12-03 09:30:00,28.71,28.81,28.64,28.72,542800.0,24.2839,24.3685,24.2247,24.2923,542800.0
2012-12-03 10:00:00,28.72,28.72,28.54,28.56,491000.0,24.2923,24.2923,24.1401,24.157,491000.0
2012-12-03 10:30:00,28.56,28.6,28.41,28.46,276400.0,24.157,24.1908,24.0301,24.0724,276400.0
2012-12-03 11:00:00,28.46,28.46,28.34,28.37,344200.0,24.0724,24.0724,23.9709,23.9963,344200.0
2012-12-03 11:30:00,28.36,28.4,28.34,28.38,230800.0,23.9878,24.0217,23.9709,24.0047,230800.0
2012-12-03 12:00:00,28.38,28.4,28.35,28.36,145200.0,24.0047,24.0217,23.9794,23.9878,145200.0
2012-12-03 12:30:00,28.36,28.38,28.34,28.35,135600.0,23.9878,24.0047,23.9709,23.9794,135600.0
2012-12-03 13:00:00,28.34,28.38,28.31,28.35,121600.0,23.9709,24.0047,23.9455,23.9794,121600.0
2012-12-03 13:30:00,28.34,28.36,28.29,28.34,164000.0,23.9709,23.9878,23.9286,23.9709,164000.0
2012-12-03 14:00:00,28.33,28.37,28.29,28.3,281600.0,23.9625,23.9963,23.9286,23.9371,281600.0
2012-12-03 14:30:00,28.3,28.32,28.22,28.25,276000.0,23.9371,23.954,23.8694,23.8948,276000.0
2012-12-03 15:00:00,28.26,28.3,28.16,28.22,405800.0,23.9032,23.9371,23.8187,23.8694,405800.0
2012-12-03 15:30:00,28.22,28.24,28.17,28.22,938200.0,23.8694,23.8863,23.8271,23.8694,938200.0
2012-12-04 09:30:00,28.24,28.37,28.12,28.27,360400.0,23.8863,23.9963,23.7848,23.9117,360400.0
2012-12-04 10:00:00,28.27,28.34,28.16,28.17,203200.0,23.9117,23.9709,23.8187,23.8271,203200.0
2012-12-04 10:30:00,28.17,28.21,28.12,28.16,147200.0,23.8271,23.861,23.7848,23.8187,147200.0
2012-12-04 11:00:00,28.16,28.19,28.02,28.02,134000.0,23.8187,23.844,23.7002,23.7002,134000.0
2012-12-04 11:30:00,28.01,28.11,27.96,28.04,198200.0,23.6918,23.7764,23.6495,23.7172,198200.0
2012-12-04 12:00:00,28.05,28.06,27.89,27.99,372600.0,23.7256,23.7341,23.5903,23.6749,372600.0
2012-12-04 12:30:00,27.99,27.99,27.79,27.8,272800.0,23.6749,23.6749,23.5057,23.5142,272800.0
2012-12-04 13:00:00,27.8,27.86,27.72,27.8,277200.0,23.5142,23.5649,23.4465,23.5142,277200.0
2012-12-04 13:30:00,27.8,27.93,27.79,27.89,288600.0,23.5142,23.6241,23.5057,23.5903,288600.0
2012-12-04 14:00:00,27.9,27.91,27.8,27.84,212200.0,23.5987,23.6072,23.5142,23.548,212200.0
2012-12-04 14:30:00,27.83,27.88,27.77,27.79,263600.0,23.5395,23.5818,23.4888,23.5057,263600.0
2012-12-04 15:00:00,27.79,27.85,27.78,27.8,315600.0,23.5057,23.5565,23.4972,23.5142,315600.0
2012-12-04 15:30:00,27.8,27.84,27.7,27.71,980200.0,23.5142,23.548,23.4296,23.438,980200.0
2012-12-05 09:30:00,27.97,27.97,27.53,27.6,442600.0,23.658,23.658,23.2858,23.345,442600.0
2012-12-05 10:00:00,27.61,27.77,27.59,27.61,310400.0,23.3535,23.4888,23.3365,23.3535,310400.0
2012-12-05 10:30:00,27.61,27.67,27.53,27.57,355000.0,23.3535,23.4042,23.2858,23.3196,355000.0
2012-12-05 11:00:00,27.58,27.68,27.52,27.68,314600.0,23.3281,23.4127,23.2773,23.4127,314600.0
2012-12-05 11:30:00,27.68,27.78,27.67,27.77,212600.0,23.4127,23.4972,23.4042,23.4888,212600.0
2012-12-05 12:00:00,27.77,27.85,27.75,27.79,389000.0,23.4888,23.5565,23.4719,23.5057,389000.0
2012-12-05 12:30:00,27.79,27.97,27.79,27.89,206800.0,23.5057,23.658,23.5057,23.5903,206800.0
2012-12-05 13:00:00,27.89,27.96,27.86,27.88,149600.0,23.5903,23.6495,23.5649,23.5818,149600.0
2012-12-05 13:30:00,27.88,27.88,27.68,27.68,137000.0,23.5818,23.5818,23.4127,23.4127,137000.0
2012-12-05 14:00:00,27.68,27.75,27.67,27.68,134200.0,23.4127,23.4719,23.4042,23.4127,134200.0
2012-12-05 14:30:00,27.68,27.74,27.67,27.68,145800.0,23.4127,23.4634,23.4042,23.4127,145800.0
2012-12-05 15:00:00,27.68,27.79,27.68,27.73,247800.0,23.4127,23.5057,23.4127,23.455,247800.0
2012-12-05 15:30:00,27.73,27.74,27.64,27.68,584600.0,23.455,23.4634,23.3788,23.4127,584600.0
2012-12-06 09:30:00,27.55,27.69,27.45,27.49,501200.0,23.3027,23.4211,23.2181,23.252,501200.0
2012-12-06 10:00:00,27.49,27.61,27.42,27.57,393200.0,23.252,23.3535,23.1927,23.3196,393200.0
2012-12-06 10:30:00,27.57,27.78,27.56,27.67,283400.0,23.3196,23.4972,23.3112,23.4042,283400.0
2012-12-06 11:00:00,27.67,27.68,27.58,27.68,300600.0,23.4042,23.4127,23.3281,23.4127,300600.0
2012-12-06 11:30:00,27.68,27.7,27.58,27.58,295000.0,23.4127,23.4296,23.3281,23.3281,295000.0
2012-12-06 12:00:00,27.58,27.66,27.52,27.52,226400.0,23.3281,23.3957,23.2773,23.2773,226400.0
2012-12-06 12:30:00,27.52,27.61,27.5,27.61,222200.0,23.2773,23.3535,23.2604,23.3535,222200.0
2012-12-06 13:00:00,27.61,27.65,27.56,27.56,215800.0,23.3535,23.3873,23.3112,23.3112,215800.0
2012-12-06 13:30:00,27.56,27.58,27.5,27.56,163000.0,23.3112,23.3281,23.2604,23.3112,163000.0
2012-12-06 14:00:00,27.55,27.56,27.5,27.54,215200.0,23.3027,23.3112,23.2604,23.2942,215200.0
2012-12-06 14:30:00,27.54,27.56,27.5,27.5,281400.0,23.2942,23.3112,23.2604,23.2604,281400.0
2012-12-06 15:00:00,27.51,27.55,27.5,27.5,335000.0,23.2689,23.3027,23.2604,23.2604,335000.0
2012-12-06 15:30:00,27.5,27.62,27.5,27.61,630000.0,23.2604,23.3619,23.2604,23.3535,630000.0
2012-12-07 09:30:00,27.72,27.85,27.57,27.67,211400.0,23.4465,23.5565,23.3196,23.4042,211400.0
2012-12-07 10:00:00,27.68,27.78,27.63,27.71,245200.0,23.4127,23.4972,23.3704,23.438,245200.0
2012-12-07 10:30:00,27.71,27.75,27.65,27.68,306600.0,23.438,23.4719,23.3873,23.4127,306600.0
2012-12-07 11:00:00,27.68,27.73,27.64,27.68,223400.0,23.4127,23.455,23.3788,23.4127,223400.0
2012-12-07 11:30:00,27.68,27.71,27.61,27.65,222800.0,23.4127,23.438,23.3535,23.3873,222800.0
2012-12-07 12:00:00,27.64,27.68,27.59,27.68,175200.0,23.3788,23.4127,23.3365,23.4127,175200.0
2012-12-07 12:30:00,27.68,27.73,27.67,27.72,258000.0,23.4127,23.455,23.4042,23.4465,258000.0
2012-12-07 13:00:00,27.72,27.73,27.67,27.71,318800.0,23.4465,23.455,23.4042,23.438,318800.0
2012-12-07 13:30:00,27.7,27.73,27.69,27.7,111600.0,23.4296,23.455,23.4211,23.4296,111600.0
2012-12-07 14:00:00,27.7,27.73,27.68,27.71,270600.0,23.4296,23.455,23.4127,23.438,270600.0
2012-12-07 14:30:00,27.71,27.8,27.7,27.74,367200.0,23.438,23.5142,23.4296,23.4634,367200.0
2012-12-07 15:00:00,27.74,27.75,27.72,27.74,327800.0,23.4634,23.4719,23.4465,23.4634,327800.0
2012-12-07 15:30:00,27.74,27.77,27.72,27.74,508000.0,23.4634,23.4888,23.4465,23.4634,508000.0
2012-12-10 09:30:00,27.81,27.92,27.75,27.78,519600.0,23.5226,23.6157,23.4719,23.4972,519600.0
2012-12-10 10:00:00,27.78,27.92,27.77,27.89,204200.0,23.4972,23.6157,23.4888,23.5903,204200.0
2012-12-10 10:30:00,27.89,27.98,27.88,27.95,214400.0,23.5903,23.6664,23.5818,23.641,214400.0
2012-12-10 11:00:00,27.95,27.96,27.74,27.74,222200.0,23.641,23.6495,23.4634,23.4634,222200.0
2012-12-10 11:30:00,27.75,27.75,27.65,27.7,205000.0,23.4719,23.4719,23.3873,23.4296,205000.0
2012-12-10 12:00:00,27.7,27.79,27.7,27.75,144800.0,23.4296,23.5057,23.4296,23.4719,144800.0
2012-12-10 12:30:00,27.75,27.79,27.73,27.75,215800.0,23.4719,23.5057,23.455,23.4719,215800.0
2012-12-10 13:00:00,27.75,27.77,27.73,27.75,137200.0,23.4719,23.4888,23.455,23.4719,137200.0
2012-12-10 13:30:00,27.75,27.77,27.72,27.74,160600.0,23.4719,23.4888,23.4465,23.4634,160600.0
2012-12-10 14:00:00,27.74,27.75,27.7,27.72,202000.0,23.4634,23.4719,23.4296,23.4465,202000.0
2012-12-10 14:30:00,27.72,27.73,27.68,27.71,255000.0,23.4465,23.455,23.4127,23.438,255000.0
2012-12-10 15:00:00,27.71,27.71,27.65,27.7,236200.0,23.438,23.438,23.3873,23.4296,236200.0
2012-12-10 15:30:00,27.7,27.71,27.63,27.66,417200.0,23.4296,23.438,23.3704,23.3957,417200.0
2012-12-11 09:30:00,27.78,27.87,27.72,27.75,243400.0,23.4972,23.5734,23.4465,23.4719,243400.0
2012-12-11 10:00:00,27.77,27.8,27.64,27.66,367200.0,23.4888,23.5142,23.3788,23.3957,367200.0
2012-12-11 10:30:00,27.65,27.71,27.55,27.68,254000.0,23.3873,23.438,23.3027,23.4127,254000.0
2012-12-11 11:00:00,27.68,27.8,27.66,27.76,219000.0,23.4127,23.5142,23.3957,23.4803,219000.0
2012-12-11 11:30:00,27.76,27.76,27.63,27.65,125400.0,23.4803,23.4803,23.3704,23.3873,125400.0
2012-12-11 12:00:00,27.65,27.66,27.53,27.54,165000.0,23.3873,23.3957,23.2858,23.2942,165000.0
2012-12-11 12:30:00,27.53,27.54,27.49,27.52,158000.0,23.2858,23.2942,23.252,23.2773,158000.0
2012-12-11 13:00:00,27.5,27.53,27.48,27.48,125400.0,23.2604,23.2858,23.2435,23.2435,125400.0
2012-12-11 13:30:00,27.48,27.52,27.48,27.5,111600.0,23.2435,23.2773,23.2435,23.2604,111600.0
2012-12-11 14:00:00,27.5,27.53,27.44,27.45,227400.0,23.2604,23.2858,23.2097,23.2181,227400.0
2012-12-11 14:30:00,27.43,27.44,27.39,27.43,223800.0,23.2012,23.2097,23.1674,23.2012,223800.0
2012-12-11 15:00:00,27.43,27.43,27.31,27.32,432400.0,23.2012,23.2012,23.0997,23.1082,432400.0
2012-12-11 15:30:00,27.32,27.36,27.29,27.35,549600.0,23.1082,23.142,23.0828,23.1335,549600.0
2012-12-12 09:30:00,27.39,27.49,27.07,27.11,679800.0,23.1674,23.252,22.8967,22.9305,679800.0
2012-12-12 10:00:00,27.11,27.3,26.96,27.3,604000.0,22.9305,23.0912,22.8037,23.0912,604000.0
2012-12-12 10:30:00,27.29,27.34,27.24,27.27,221400.0,23.0828,23.1251,23.0405,23.0659,221400.0
2012-12-12 11:00:00,27.27,27.38,27.24,27.24,276000.0,23.0659,23.1589,23.0405,23.0405,276000.0
2012-12-12 11:30:00,27.25,27.27,27.15,27.17,158200.0,23.049,23.0659,22.9644,22.9813,158200.0
2012-12-12 12:00:00,27.17,27.26,27.17,27.21,260400.0,22.9813,23.0574,22.9813,23.0151,260400.0
2012-12-12 12:30:00,27.22,27.31,27.17,27.25,193000.0,23.0236,23.0997,22.9813,23.049,193000.0
2012-12-12 13:00:00,27.25,27.32,27.22,27.32,150200.0,23.049,23.1082,23.0236,23.1082,150200.0
2012-12-12 13:30:00,27.32,27.45,27.31,27.36,192200.0,23.1082,23.2181,23.0997,23.142,192200.0
2012-12-12 14:00:00,27.37,27.38,27.25,27.3,222000.0,23.1505,23.1589,23.049,23.0912,222000.0
2012-12-12 14:30:00,27.29,27.37,27.23,27.32,381600.0,23.0828,23.1505,23.032,23.1082,381600.0
2012-12-12 15:00:00,27.32,27.37,27.17,27.2,241800.0,23.1082,23.1505,22.9813,23.0067,241800.0
2012-12-12 15:30:00,27.2,27.24,27.15,27.21,441000.0,23.0067,23.0405,22.9644,23.0151,441000.0
2012-12-13 09:30:00,27.21,27.4,27.21,27.23,550800.0,23.0151,23.1758,23.0151,23.032,550800.0
2012-12-13 10:00:00,27.23,27.29,27.21,27.25,450400.0,23.032,23.0828,23.0151,23.049,450400.0
2012-12-13 10:30:00,27.25,27.26,27.13,27.15,269200.0,23.049,23.0574,22.9475,22.9644,269200.0
2012-12-13 11:00:00,27.14,27.16,26.99,27.0,811200.0,22.9559,22.9728,22.829,22.8375,811200.0
2012-12-13 11:30:00,27.0,27.07,26.98,26.98,656800.0,22.8375,22.8967,22.8206,22.8206,656800.0
2012-12-13 12:00:00,26.99,27.0,26.92,26.93,585600.0,22.829,22.8375,22.7698,22.7783,585600.0
2012-12-13 12:30:00,26.93,26.94,26.87,26.88,495200.0,22.7783,22.7867,22.7275,22.736,495200.0
2012-12-13 13:00:00,26.88,26.89,26.83,26.85,628400.0,22.736,22.7445,22.6937,22.7106,628400.0
2012-12-13 13:30:00,26.86,26.86,26.79,26.81,655200.0,22.7191,22.7191,22.6599,22.6768,655200.0
2012-12-13 14:00:00,26.81,26.82,26.78,26.8,526000.0,22.6768,22.6852,22.6514,22.6683,526000.0
2012-12-13 14:30:00,26.8,26.83,26.77,26.8,426400.0,22.6683,22.6937,22.643,22.6683,426400.0
2012-12-13 15:00:00,26.81,26.82,26.77,26.77,564800.0,22.6768,22.6852,22.643,22.643,564800.0
2012-12-13 15:30:00,26.77,26.81,26.75,26.77,1206000.0,22.643,22.6768,22.626,22.643,1206000.0
2012-12-14 09:30:00,26.61,26.84,26.58,26.73,368200.0,22.5076,22.7022,22.4822,22.6091,368200.0
2012-12-14 10:00:00,26.74,26.81,26.71,26.75,403200.0,22.6176,22.6768,22.5922,22.626,403200.0
2012-12-14 10:30:00,26.75,26.78,26.72,26.74,254800.0,22.626,22.6514,22.6007,22.6176,254800.0
2012-12-14 11:00:00,26.74,26.75,26.69,26.74,414600.0,22.6176,22.626,22.5753,22.6176,414600.0
2012-12-14 11:30:00,26.74,26.76,26.65,26.66,173600.0,22.6176,22.6345,22.5415,22.5499,173600.0
2012-12-14 12:00:00,26.66,26.71,26.65,26.69,205400.0,22.5499,22.5922,22.5415,22.5753,205400.0
2012-12-14 12:30:00,26.69,26.75,26.68,26.74,151400.0,22.5753,22.626,22.5668,22.6176,151400.0
2012-12-14 13:00:00,26.75,26.76,26.68,26.71,152600.0,22.626,22.6345,22.5668,22.5922,152600.0
2012-12-14 13:30:00,26.71,26.73,26.68,26.73,142200.0,22.5922,22.6091,22.5668,22.6091,142200.0
2012-12-14 14:00:00,26.73,26.75,26.71,26.74,121800.0,22.6091,22.626,22.5922,22.6176,121800.0
2012-12-14 14:30:00,26.74,26.75,26.61,26.63,243600.0,22.6176,22.626,22.5076,22.5245,243600.0
2012-12-14 15:00:00,26.63,26.64,26.58,26.6,219000.0,22.5245,22.533,22.4822,22.4992,219000.0
2012-12-14 15:30:00,26.6,26.63,26.57,26.6,469200.0,22.4992,22.5245,22.4738,22.4992,469200.0
2012-12-17 09:30:00,26.65,26.75,26.61,26.68,416400.0,22.5415,22.626,22.5076,22.5668,416400.0
2012-12-17 10:00:00,26.68,26.83,26.67,26.77,322600.0,22.5668,22.6937,22.5584,22.643,322600.0
2012-12-17 10:30:00,26.76,26.9,26.75,26.9,350200.0,22.6345,22.7529,22.626,22.7529,350200.0
2012-12-17 11:00:00,26.88,27.05,26.88,27.03,260800.0,22.736,22.8798,22.736,22.8629,260800.0
2012-12-17 11:30:00,27.03,27.11,27.0,27.05,202800.0,22.8629,22.9305,22.8375,22.8798,202800.0
2012-12-17 12:00:00,27.05,27.11,27.01,27.09,222200.0,22.8798,22.9305,22.846,22.9136,222200.0
2012-12-17 12:30:00,27.09,27.11,27.08,27.1,164800.0,22.9136,22.9305,22.9052,22.9221,164800.0
2012-12-17 13:00:00,27.1,27.16,27.06,27.14,305800.0,22.9221,22.9728,22.8882,22.9559,305800.0
2012-12-17 13:30:00,27.14,27.18,27.11,27.18,153000.0,22.9559,22.9897,22.9305,22.9897,153000.0
2012-12-17 14:00:00,27.18,27.2,27.11,27.11,219800.0,22.9897,23.0067,22.9305,22.9305,219800.0
2012-12-17 14:30:00,27.12,27.27,27.12,27.27,302400.0,22.939,23.0659,22.939,23.0659,302400.0
2012-12-17 15:00:00,27.27,27.28,27.25,27.27,274600.0,23.0659,23.0743,23.049,23.0659,274600.0
2012-12-17 15:30:00,27.27,27.35,27.27,27.34,583600.0,23.0659,23.1335,23.0659,23.1251,583600.0
2012-12-18 09:30:00,27.43,27.45,27.15,27.18,359600.0,23.2012,23.2181,22.9644,22.9897,359600.0
2012-12-18 10:00:00,27.17,27.29,27.16,27.24,444000.0,22.9813,23.0828,22.9728,23.0405,444000.0
2012-12-18 10:30:00,27.25,27.31,27.23,27.28,257200.0,23.049,23.0997,23.032,23.0743,257200.0
2012-12-18 11:00:00,27.28,27.32,27.25,27.28,202200.0,23.0743,23.1082,23.049,23.0743,202200.0
2012-12-18 11:30:00,27.28,27.29,27.21,27.24,209600.0,23.0743,23.0828,23.0151,23.0405,209600.0
2012-12-18 12:00:00,27.24,27.24,27.13,27.13,324800.0,23.0405,23.0405,22.9475,22.9475,324800.0
2012-12-18 12:30:00,27.13,27.18,27.11,27.18,293000.0,22.9475,22.9897,22.9305,22.9897,293000.0
2012-12-18 13:00:00,27.18,27.22,27.16,27.17,198200.0,22.9897,23.0236,22.9728,22.9813,198200.0
2012-12-18 13:30:00,27.17,27.21,27.15,27.21,166200.0,22.9813,23.0151,22.9644,23.0151,166200.0
2012-12-18 14:00:00,27.2,27.29,27.18,27.2,300600.0,23.0067,23.0828,22.9897,23.0067,300600.0
2012-12-18 14:30:00,27.21,27.24,27.18,27.22,206400.0,23.0151,23.0405,22.9897,23.0236,206400.0
2012-12-18 15:00:00,27.23,27.24,27.2,27.2,356400.0,23.032,23.0405,23.0067,23.0067,356400.0
2012-12-18 15:30:00,27.21,27.26,27.18,27.2,1136000.0,23.0151,23.0574,22.9897,23.0067,1136000.0
2012-12-19 09:30:00,27.13,27.77,27.0,27.0,635200.0,22.9475,23.4888,22.8375,22.8375,635200.0
2012-12-19 10:00:00,27.02,27.07,26.97,27.0,336000.0,22.8544,22.8967,22.8121,22.8375,336000.0
2012-12-19 10:30:00,27.0,27.05,26.97,27.05,475000.0,22.8375,22.8798,22.8121,22.8798,475000.0
2012-12-19 11:00:00,27.05,27.05,26.91,26.93,355000.0,22.8798,22.8798,22.7614,22.7783,355000.0
2012-12-19 11:30:00,26.93,26.97,26.78,26.78,388600.0,22.7783,22.8121,22.6514,22.6514,388600.0
2012-12-19 12:00:00,26.78,26.97,26.77,26.97,399400.0,22.6514,22.8121,22.643,22.8121,399400.0
2012-12-19 12:30:00,26.97,27.05,26.96,27.03,209600.0,22.8121,22.8798,22.8037,22.8629,209600.0
2012-12-19 13:00:00,27.03,27.05,27.0,27.01,186400.0,22.8629,22.8798,22.8375,22.846,186400.0
2012-12-19 13:30:00,27.0,27.02,26.93,26.99,181200.0,22.8375,22.8544,22.7783,22.829,181200.0
2012-12-19 14:00:00,26.98,27.05,26.95,27.02,214200.0,22.8206,22.8798,22.7952,22.8544,214200.0
2012-12-19 14:30:00,27.01,27.05,26.95,26.97,249200.0,22.846,22.8798,22.7952,22.8121,249200.0
2012-12-19 15:00:00,26.97,27.02,26.91,27.0,327800.0,22.8121,22.8544,22.7614,22.8375,327800.0
2012-12-19 15:30:00,27.01,27.02,26.89,26.9,768000.0,22.846,22.8544,22.7445,22.7529,768000.0
2012-12-20 09:30:00,27.03,27.11,26.5,26.52,845200.0,22.8629,22.9305,22.4146,22.4315,845200.0
2012-12-20 10:00:00,26.53,26.69,26.47,26.5,862000.0,22.44,22.5753,22.3892,22.4146,862000.0
2012-12-20 10:30:00,26.5,26.56,26.47,26.55,758000.0,22.4146,22.4653,22.3892,22.4569,758000.0
2012-12-20 11:00:00,26.55,26.66,26.54,26.55,363200.0,22.4569,22.5499,22.4484,22.4569,363200.0
2012-12-20 11:30:00,26.55,26.57,26.52,26.55,471200.0,22.4569,22.4738,22.4315,22.4569,471200.0
2012-12-20 12:00:00,26.56,26.58,26.52,26.55,356400.0,22.4653,22.4822,22.4315,22.4569,356400.0
2012-12-20 12:30:00,26.55,26.58,26.5,26.56,846400.0,22.4569,22.4822,22.4146,22.4653,846400.0
2012-12-20 13:00:00,26.56,26.6,26.5,26.6,406400.0,22.4653,22.4992,22.4146,22.4992,406400.0
2012-12-20 13:30:00,26.6,26.65,26.56,26.6,573200.0,22.4992,22.5415,22.4653,22.4992,573200.0
2012-12-20 14:00:00,26.6,26.65,26.58,26.6,560800.0,22.4992,22.5415,22.4822,22.4992,560800.0
2012-12-20 14:30:00,26.61,26.62,26.56,26.61,625600.0,22.5076,22.5161,22.4653,22.5076,625600.0
2012-12-20 15:00:00,26.61,26.62,26.57,26.58,732800.0,22.5076,22.5161,22.4738,22.4822,732800.0
2012-12-20 15:30:00,26.59,26.64,26.57,26.63,1522000.0,22.4907,22.533,22.4738,22.5245,1522000.0
2012-12-21 09:30:00,26.27,26.7,26.08,26.63,2038200.0,22.22,22.5837,22.0593,22.5245,2038200.0
2012-12-21 10:00:00,26.63,26.75,26.59,26.71,458800.0,22.5245,22.626,22.4907,22.5922,458800.0
2012-12-21 10:30:00,26.71,26.9,26.71,26.86,296600.0,22.5922,22.7529,22.5922,22.7191,296600.0
2012-12-21 11:00:00,26.85,26.86,26.79,26.83,210000.0,22.7106,22.7191,22.6599,22.6937,210000.0
2012-12-21 11:30:00,26.84,26.95,26.8,26.95,280200.0,22.7022,22.7952,22.6683,22.7952,280200.0
2012-12-21 12:00:00,26.94,26.98,26.9,26.9,348400.0,22.7867,22.8206,22.7529,22.7529,348400.0
2012-12-21 12:30:00,26.91,26.94,26.87,26.93,158800.0,22.7614,22.7867,22.7275,22.7783,158800.0
2012-12-21 13:00:00,26.93,26.96,26.91,26.94,135000.0,22.7783,22.8037,22.7614,22.7867,135000.0
2012-12-21 13:30:00,26.93,27.02,26.92,27.0,182000.0,22.7783,22.8544,22.7698,22.8375,182000.0
2012-12-21 14:00:00,27.02,27.07,27.0,27.02,215200.0,22.8544,22.8967,22.8375,22.8544,215200.0
2012-12-21 14:30:00,27.02,27.09,27.02,27.03,179800.0,22.8544,22.9136,22.8544,22.8629,179800.0
2012-12-21 15:00:00,27.03,27.05,26.99,27.03,283600.0,22.8629,22.8798,22.829,22.8629,283600.0
2012-12-21 15:30:00,27.02,27.1,26.96,26.97,770400.0,22.8544,22.9221,22.8037,22.8121,770400.0
2012-12-24 09:30:00,26.87,26.96,26.63,26.88,512400.0,22.7275,22.8037,22.5245,22.736,512400.0
2012-12-24 10:00:00,26.86,26.92,26.84,26.91,353600.0,22.7191,22.7698,22.7022,22.7614,353600.0
2012-12-24 10:30:00,26.91,26.96,26.8,26.81,333200.0,22.7614,22.8037,22.6683,22.6768,333200.0
2012-12-24 11:00:00,26.82,26.86,26.78,26.8,371600.0,22.6852,22.7191,22.6514,22.6683,371600.0
2012-12-24 11:30:00,26.8,26.88,26.8,26.86,242800.0,22.6683,22.736,22.6683,22.7191,242800.0
2012-12-24 12:00:00,26.86,26.9,26.84,26.89,440800.0,22.7191,22.7529,22.7022,22.7445,440800.0
2012-12-24 12:30:00,26.89,26.92,26.86,26.89,429600.0,22.7445,22.7698,22.7191,22.7445,429600.0
2012-12-26 09:30:00,26.85,26.95,26.77,26.91,774800.0,22.7106,22.7952,22.643,22.7614,774800.0
2012-12-26 10:00:00,26.92,26.93,26.75,26.82,399200.0,22.7698,22.7783,22.626,22.6852,399200.0
2012-12-26 10:30:00,26.81,26.81,26.52,26.54,767600.0,22.6768,22.6768,22.4315,22.4484,767600.0
2012-12-26 11:00:00,26.54,26.56,26.34,26.35,450000.0,22.4484,22.4653,22.2792,22.2877,450000.0
2012-12-26 11:30:00,26.35,26.41,26.32,26.39,288400.0,22.2877,22.3385,22.2623,22.3215,288400.0
2012-12-26 12:00:00,26.39,26.4,26.32,26.33,240400.0,22.3215,22.33,22.2623,22.2708,240400.0
2012-12-26 12:30:00,26.34,26.35,26.24,26.25,363200.0,22.2792,22.2877,22.1947,22.2031,363200.0
2012-12-26 13:00:00,26.25,26.27,26.18,26.2,229600.0,22.2031,22.22,22.1439,22.1608,229600.0
2012-12-26 13:30:00,26.2,26.28,26.17,26.24,418000.0,22.1608,22.2285,22.1355,22.1947,418000.0
2012-12-26 14:00:00,26.24,26.3,26.24,26.25,385600.0,22.1947,22.2454,22.1947,22.2031,385600.0
2012-12-26 14:30:00,26.25,26.27,26.24,26.25,426800.0,22.2031,22.22,22.1947,22.2031,426800.0
2012-12-26 15:00:00,26.25,26.27,26.25,26.25,619200.0,22.2031,22.22,22.2031,22.2031,619200.0
2012-12-26 15:30:00,26.25,26.27,26.18,26.21,1368000.0,22.2031,22.22,22.1439,22.1693,1368000.0
2012-12-27 09:30:00,26.25,26.45,26.21,26.33,218200.0,22.2031,22.3723,22.1693,22.2708,218200.0
2012-12-27 10:00:00,26.34,26.4,26.18,26.18,323800.0,22.2792,22.33,22.1439,22.1439,323800.0
2012-12-27 10:30:00,26.19,26.39,26.17,26.31,225400.0,22.1524,22.3215,22.1355,22.2539,225400.0
2012-12-27 11:00:00,26.31,26.32,26.25,26.25,316600.0,22.2539,22.2623,22.2031,22.2031,316600.0
2012-12-27 11:30:00,26.26,26.27,26.05,26.07,369400.0,22.2116,22.22,22.034,22.0509,369400.0
2012-12-27 12:00:00,26.06,26.14,26.0,26.13,216600.0,22.0424,22.1101,21.9917,22.1016,216600.0
2012-12-27 12:30:00,26.13,26.15,26.06,26.13,146200.0,22.1016,22.1185,22.0424,22.1016,146200.0
2012-12-27 13:00:00,26.14,26.25,26.11,26.2,235600.0,22.1101,22.2031,22.0847,22.1608,235600.0
2012-12-27 13:30:00,26.21,26.3,26.21,26.25,390600.0,22.1693,22.2454,22.1693,22.2031,390600.0
2012-12-27 14:00:00,26.25,26.4,26.25,26.39,247200.0,22.2031,22.33,22.2031,22.3215,247200.0
2012-12-27 14:30:00,26.39,26.6,26.37,26.6,357800.0,22.3215,22.4992,22.3046,22.4992,357800.0
2012-12-27 15:00:00,26.6,26.65,26.52,26.56,336200.0,22.4992,22.5415,22.4315,22.4653,336200.0
2012-12-27 15:30:00,26.56,26.64,26.56,26.57,446400.0,22.4653,22.533,22.4653,22.4738,446400.0
2012-12-28 09:30:00,26.46,26.64,26.45,26.58,245200.0,22.3807,22.533,22.3723,22.4822,245200.0
2012-12-28 10:00:00,26.57,26.66,26.53,26.61,204800.0,22.4738,22.5499,22.44,22.5076,204800.0
2012-12-28 10:30:00,26.61,26.84,26.61,26.82,276200.0,22.5076,22.7022,22.5076,22.6852,276200.0
2012-12-28 11:00:00,26.82,26.84,26.67,26.67,167400.0,22.6852,22.7022,22.5584,22.5584,167400.0
2012-12-28 11:30:00,26.68,26.75,26.66,26.74,174200.0,22.5668,22.626,22.5499,22.6176,174200.0
2012-12-28 12:00:00,26.74,26.87,26.73,26.85,134400.0,22.6176,22.7275,22.6091,22.7106,134400.0
2012-12-28 12:30:00,26.85,26.86,26.75,26.8,103400.0,22.7106,22.7191,22.626,22.6683,103400.0
2012-12-28 13:00:00,26.8,26.96,26.8,26.95,125400.0,22.6683,22.8037,22.6683,22.7952,125400.0
2012-12-28 13:30:00,26.95,26.96,26.8,26.8,141600.0,22.7952,22.8037,22.6683,22.6683,141600.0
2012-12-28 14:00:00,26.8,26.8,26.73,26.74,131600.0,22.6683,22.6683,22.6091,22.6176,131600.0
2012-12-28 14:30:00,26.74,26.8,26.71,26.74,125400.0,22.6176,22.6683,22.5922,22.6176,125400.0
2012-12-28 15:00:00,26.75,26.79,26.73,26.75,175200.0,22.626,22.6599,22.6091,22.626,175200.0
2012-12-28 15:30:00,26.75,26.78,26.6,26.61,578200.0,22.626,22.6514,22.4992,22.5076,578200.0
2012-12-31 09:30:00,26.48,26.86,26.45,26.86,419800.0,22.3977,22.7191,22.3723,22.7191,419800.0
2012-12-31 10:00:00,26.86,26.96,26.82,26.84,543000.0,22.7191,22.8037,22.6852,22.7022,543000.0
2012-12-31 10:30:00,26.83,26.85,26.62,26.67,175600.0,22.6937,22.7106,22.5161,22.5584,175600.0
2012-12-31 11:00:00,26.66,26.75,26.65,26.67,170400.0,22.5499,22.626,22.5415,22.5584,170400.0
2012-12-31 11:30:00,26.68,26.73,26.63,26.68,128600.0,22.5668,22.6091,22.5245,22.5668,128600.0
2012-12-31 12:00:00,26.68,26.76,26.67,26.75,97600.0,22.5668,22.6345,22.5584,22.626,97600.0
2012-12-31 12:30:00,26.75,26.86,26.7,26.81,163000.0,22.626,22.7191,22.5837,22.6768,163000.0
2012-12-31 13:00:00,26.82,26.84,26.74,26.81,138000.0,22.6852,22.7022,22.6176,22.6768,138000.0
2012-12-31 13:30:00,26.8,26.84,26.68,26.73,218200.0,22.6683,22.7022,22.5668,22.6091,218200.0
2012-12-31 14:00:00,26.72,26.83,26.72,26.82,93800.0,22.6007,22.6937,22.6007,22.6852,93800.0
2012-12-31 14:30:00,26.82,27.02,26.82,27.01,248000.0,22.6852,22.8544,22.6852,22.846,248000.0
2012-12-31 15:00:00,27.0,27.04,26.94,26.94,276800.0,22.8375,22.8713,22.7867,22.7867,276800.0
2012-12-31 15:30:00,26.95,27.12,26.93,27.08,594400.0,22.7952,22.939,22.7783,22.9052,594400.0
2013-01-02 09:30:00,27.16,27.28,26.7,26.75,883200.0,22.9728,23.0743,22.5837,22.626,883200.0
2013-01-02 10:00:00,26.75,26.79,26.52,26.71,631600.0,22.626,22.6599,22.4315,22.5922,631600.0
2013-01-02 10:30:00,26.71,26.73,26.62,26.68,438000.0,22.5922,22.6091,22.5161,22.5668,438000.0
2013-01-02 11:00:00,26.68,26.68,26.55,26.67,494200.0,22.5668,22.5668,22.4569,22.5584,494200.0
2013-01-02 11:30:00,26.66,26.82,26.65,26.8,479200.0,22.5499,22.6852,22.5415,22.6683,479200.0
2013-01-02 12:00:00,26.8,26.89,26.8,26.85,334000.0,22.6683,22.7445,22.6683,22.7106,334000.0
2013-01-02 12:30:00,26.85,26.99,26.85,26.95,618000.0,22.7106,22.829,22.7106,22.7952,618000.0
2013-01-02 13:00:00,26.95,27.04,26.94,27.04,543600.0,22.7952,22.8713,22.7867,22.8713,543600.0
2013-01-02 13:30:00,27.04,27.25,27.02,27.24,390400.0,22.8713,23.049,22.8544,23.0405,390400.0
2013-01-02 14:00:00,27.24,27.25,27.1,27.15,377200.0,23.0405,23.049,22.9221,22.9644,377200.0
2013-01-02 14:30:00,27.14,27.15,27.08,27.14,289000.0,22.9559,22.9644,22.9052,22.9559,289000.0
2013-01-02 15:00:00,27.13,27.17,27.11,27.15,345200.0,22.9475,22.9813,22.9305,22.9644,345200.0
2013-01-02 15:30:00,27.14,27.22,27.09,27.21,850600.0,22.9559,23.0236,22.9136,23.0151,850600.0
2013-01-03 09:30:00,28.36,29.46,28.35,28.91,3755400.0,23.9878,24.9182,23.9794,24.453,3755400.0
2013-01-03 10:00:00,28.92,29.13,28.82,28.93,1162000.0,24.4615,24.6391,24.3769,24.47,1162000.0
2013-01-03 10:30:00,28.93,29.22,28.91,29.21,947000.0,24.47,24.7152,24.453,24.7068,947000.0
2013-01-03 11:00:00,29.21,29.22,29.1,29.15,769000.0,24.7068,24.7152,24.6137,24.656,769000.0
2013-01-03 11:30:00,29.15,29.4,29.14,29.17,683800.0,24.656,24.8675,24.6476,24.673,683800.0
2013-01-03 12:00:00,29.17,29.36,29.15,29.35,492000.0,24.673,24.8337,24.656,24.8252,492000.0
2013-01-03 12:30:00,29.34,29.36,29.25,29.26,516600.0,24.8167,24.8337,24.7406,24.7491,516600.0
2013-01-03 13:00:00,29.25,29.47,29.25,29.45,563000.0,24.7406,24.9267,24.7406,24.9098,563000.0
2013-01-03 13:30:00,29.45,29.56,29.44,29.47,277800.0,24.9098,25.0028,24.9013,24.9267,277800.0
2013-01-03 14:00:00,29.46,29.54,29.33,29.35,786200.0,24.9182,24.9859,24.8083,24.8252,786200.0
2013-01-03 14:30:00,29.35,29.52,29.34,29.43,606200.0,24.8252,24.969,24.8167,24.8929,606200.0
2013-01-03 15:00:00,29.43,29.5,29.37,29.4,750600.0,24.8929,24.9521,24.8421,24.8675,750600.0
2013-01-03 15:30:00,29.4,29.47,29.35,29.4,1986400.0,24.8675,24.9267,24.8252,24.8675,1986400.0
2013-01-04 09:30:00,29.4,29.41,28.88,29.3,726200.0,24.8675,24.876,24.4277,24.7829,726200.0
2013-01-04 10:00:00,29.31,29.31,28.97,29.07,384400.0,24.7914,24.7914,24.5038,24.5884,384400.0
2013-01-04 10:30:00,29.07,29.11,29.01,29.06,268200.0,24.5884,24.6222,24.5376,24.5799,268200.0
2013-01-04 11:00:00,29.06,29.18,29.06,29.13,245800.0,24.5799,24.6814,24.5799,24.6391,245800.0
2013-01-04 11:30:00,29.14,29.24,29.11,29.18,193200.0,24.6476,24.7322,24.6222,24.6814,193200.0
2013-01-04 12:00:00,29.19,29.25,29.11,29.17,157800.0,24.6899,24.7406,24.6222,24.673,157800.0
2013-01-04 12:30:00,29.17,29.19,29.17,29.17,144200.0,24.673,24.6899,24.673,24.673,144200.0
2013-01-04 13:00:00,29.17,29.18,29.13,29.16,139600.0,24.673,24.6814,24.6391,24.6645,139600.0
2013-01-04 13:30:00,29.16,29.17,29.09,29.1,241000.0,24.6645,24.673,24.6053,24.6137,241000.0
2013-01-04 14:00:00,29.11,29.13,29.03,29.05,230000.0,24.6222,24.6391,24.5545,24.5715,230000.0
2013-01-04 14:30:00,29.05,29.07,29.01,29.04,216600.0,24.5715,24.5884,24.5376,24.563,216600.0
2013-01-04 15:00:00,29.05,29.05,28.97,29.0,356800.0,24.5715,24.5715,24.5038,24.5292,356800.0
2013-01-04 15:30:00,29.0,29.04,28.97,28.97,717400.0,24.5292,24.563,24.5038,24.5038,717400.0
2013-01-07 09:30:00,28.85,28.98,28.74,28.78,861200.0,24.4023,24.5122,24.3092,24.3431,861200.0
2013-01-07 10:00:00,28.78,28.91,28.75,28.89,902800.0,24.3431,24.453,24.3177,24.4361,902800.0
2013-01-07 10:30:00,28.89,28.93,28.81,28.88,525600.0,24.4361,24.47,24.3685,24.4277,525600.0
2013-01-07 11:00:00,28.88,28.9,28.74,28.74,318000.0,24.4277,24.4446,24.3092,24.3092,318000.0
2013-01-07 11:30:00,28.75,28.81,28.66,28.68,410800.0,24.3177,24.3685,24.2416,24.2585,410800.0
2013-01-07 12:00:00,28.68,28.81,28.62,28.77,293600.0,24.2585,24.3685,24.2077,24.3346,293600.0
2013-01-07 12:30:00,28.76,28.78,28.68,28.74,290400.0,24.3262,24.3431,24.2585,24.3092,290400.0
2013-01-07 13:00:00,28.73,28.74,28.68,28.74,298400.0,24.3008,24.3092,24.2585,24.3092,298400.0
2013-01-07 13:30:00,28.74,28.76,28.65,28.68,342000.0,24.3092,24.3262,24.2331,24.2585,342000.0
2013-01-07 14:00:00,28.68,28.78,28.67,28.78,469200.0,24.2585,24.3431,24.25,24.3431,469200.0
2013-01-07 14:30:00,28.78,28.89,28.78,28.89,248800.0,24.3431,24.4361,24.3431,24.4361,248800.0
2013-01-07 15:00:00,28.88,28.88,28.82,28.84,426000.0,24.4277,24.4277,24.3769,24.3938,426000.0
2013-01-07 15:30:00,28.84,28.86,28.77,28.79,1002400.0,24.3938,24.4107,24.3346,24.3515,1002400.0
2013-01-08 09:30:00,28.64,28.85,28.55,28.74,398400.0,24.2247,24.4023,24.1485,24.3092,398400.0
2013-01-08 10:00:00,28.73,28.77,28.62,28.74,282600.0,24.3008,24.3346,24.2077,24.3092,282600.0
2013-01-08 10:30:00,28.74,28.77,28.59,28.65,189600.0,24.3092,24.3346,24.1824,24.2331,189600.0
2013-01-08 11:00:00,28.64,28.66,28.5,28.5,139000.0,24.2247,24.2416,24.1062,24.1062,139000.0
2013-01-08 11:30:00,28.5,28.63,28.5,28.62,215400.0,24.1062,24.2162,24.1062,24.2077,215400.0
2013-01-08 12:00:00,28.63,28.65,28.49,28.49,219000.0,24.2162,24.2331,24.0978,24.0978,219000.0
2013-01-08 12:30:00,28.49,28.5,28.42,28.43,239200.0,24.0978,24.1062,24.0386,24.047,239200.0
2013-01-08 13:00:00,28.43,28.53,28.41,28.42,172200.0,24.047,24.1316,24.0301,24.0386,172200.0
2013-01-08 13:30:00,28.42,28.45,28.41,28.41,194400.0,24.0386,24.064,24.0301,24.0301,194400.0
2013-01-08 14:00:00,28.42,28.45,28.41,28.41,180000.0,24.0386,24.064,24.0301,24.0301,180000.0
2013-01-08 14:30:00,28.41,28.45,28.39,28.42,257000.0,24.0301,24.064,24.0132,24.0386,257000.0
2013-01-08 15:00:00,28.42,28.54,28.42,28.53,499400.0,24.0386,24.1401,24.0386,24.1316,499400.0
2013-01-08 15:30:00,28.54,28.56,28.41,28.41,840000.0,24.1401,24.157,24.0301,24.0301,840000.0
2013-01-09 09:30:00,28.94,29.17,28.66,28.78,847000.0,24.4784,24.673,24.2416,24.3431,847000.0
2013-01-09 10:00:00,28.78,28.94,28.75,28.9,400600.0,24.3431,24.4784,24.3177,24.4446,400600.0
2013-01-09 10:30:00,28.9,28.92,28.64,28.64,431800.0,24.4446,24.4615,24.2247,24.2247,431800.0
2013-01-09 11:00:00,28.64,28.64,28.52,28.53,459600.0,24.2247,24.2247,24.1232,24.1316,459600.0
2013-01-09 11:30:00,28.53,28.56,28.33,28.35,375200.0,24.1316,24.157,23.9625,23.9794,375200.0
2013-01-09 12:00:00,28.35,28.45,28.34,28.34,357600.0,23.9794,24.064,23.9709,23.9709,357600.0
2013-01-09 12:30:00,28.34,28.38,28.26,28.36,262600.0,23.9709,24.0047,23.9032,23.9878,262600.0
2013-01-09 13:00:00,28.36,28.44,28.33,28.43,251400.0,23.9878,24.0555,23.9625,24.047,251400.0
2013-01-09 13:30:00,28.43,28.44,28.35,28.43,190000.0,24.047,24.0555,23.9794,24.047,190000.0
2013-01-09 14:00:00,28.43,28.54,28.43,28.45,191800.0,24.047,24.1401,24.047,24.064,191800.0
2013-01-09 14:30:00,28.45,28.46,28.39,28.4,164600.0,24.064,24.0724,24.0132,24.0217,164600.0
2013-01-09 15:00:00,28.4,28.45,28.34,28.42,260000.0,24.0217,24.064,23.9709,24.0386,260000.0
2013-01-09 15:30:00,28.42,28.46,28.36,28.45,658000.0,24.0386,24.0724,23.9878,24.064,658000.0
2013-01-10 09:30:00,28.48,28.54,28.18,28.39,301600.0,24.0893,24.1401,23.8356,24.0132,301600.0
2013-01-10 10:00:00,28.4,28.57,28.38,28.46,244200.0,24.0217,24.1655,24.0047,24.0724,244200.0
2013-01-10 10:30:00,28.43,28.44,28.34,28.34,244000.0,24.047,24.0555,23.9709,23.9709,244000.0
2013-01-10 11:00:00,28.34,28.39,28.25,28.39,246400.0,23.9709,24.0132,23.8948,24.0132,246400.0
2013-01-10 11:30:00,28.39,28.46,28.36,28.46,226600.0,24.0132,24.0724,23.9878,24.0724,226600.0
2013-01-10 12:00:00,28.45,28.49,28.41,28.48,136600.0,24.064,24.0978,24.0301,24.0893,136600.0
2013-01-10 12:30:00,28.47,28.55,28.46,28.54,164600.0,24.0809,24.1485,24.0724,24.1401,164600.0
2013-01-10 13:00:00,28.54,28.56,28.51,28.51,132000.0,24.1401,24.157,24.1147,24.1147,132000.0
2013-01-10 13:30:00,28.51,28.54,28.48,28.53,111800.0,24.1147,24.1401,24.0893,24.1316,111800.0
2013-01-10 14:00:00,28.52,28.54,28.45,28.47,135800.0,24.1232,24.1401,24.064,24.0809,135800.0
2013-01-10 14:30:00,28.47,28.61,28.47,28.61,228400.0,24.0809,24.1993,24.0809,24.1993,228400.0
2013-01-10 15:00:00,28.61,28.7,28.61,28.7,324000.0,24.1993,24.2754,24.1993,24.2754,324000.0
2013-01-10 15:30:00,28.69,28.71,28.63,28.65,493400.0,24.267,24.2839,24.2162,24.2331,493400.0
2013-01-11 09:30:00,28.66,28.75,28.45,28.48,177200.0,24.2416,24.3177,24.064,24.0893,177200.0
2013-01-11 10:00:00,28.49,28.52,28.39,28.45,104600.0,24.0978,24.1232,24.0132,24.064,104600.0
2013-01-11 10:30:00,28.46,28.53,28.43,28.45,114000.0,24.0724,24.1316,24.047,24.064,114000.0
2013-01-11 11:00:00,28.45,28.47,28.32,28.34,203600.0,24.064,24.0809,23.954,23.9709,203600.0
2013-01-11 11:30:00,28.33,28.42,28.32,28.4,137800.0,23.9625,24.0386,23.954,24.0217,137800.0
2013-01-11 12:00:00,28.4,28.42,28.27,28.3,159600.0,24.0217,24.0386,23.9117,23.9371,159600.0
2013-01-11 12:30:00,28.3,28.34,28.28,28.31,146400.0,23.9371,23.9709,23.9202,23.9455,146400.0
2013-01-11 13:00:00,28.31,28.34,28.25,28.3,236400.0,23.9455,23.9709,23.8948,23.9371,236400.0
2013-01-11 13:30:00,28.29,28.32,28.27,28.31,239400.0,23.9286,23.954,23.9117,23.9455,239400.0
2013-01-11 14:00:00,28.31,28.32,28.27,28.31,188400.0,23.9455,23.954,23.9117,23.9455,188400.0
2013-01-11 14:30:00,28.31,28.32,28.28,28.3,156200.0,23.9455,23.954,23.9202,23.9371,156200.0
2013-01-11 15:00:00,28.3,28.3,28.24,28.26,180400.0,23.9371,23.9371,23.8863,23.9032,180400.0
2013-01-11 15:30:00,28.27,28.28,28.25,28.28,396800.0,23.9117,23.9202,23.8948,23.9202,396800.0
2013-01-14 09:30:00,28.28,28.45,28.15,28.27,224400.0,23.9202,24.064,23.8102,23.9117,224400.0
2013-01-14 10:00:00,28.27,28.33,28.14,28.18,206400.0,23.9117,23.9625,23.8017,23.8356,206400.0
2013-01-14 10:30:00,28.18,28.28,28.15,28.17,135200.0,23.8356,23.9202,23.8102,23.8271,135200.0
2013-01-14 11:00:00,28.17,28.28,28.14,28.19,176800.0,23.8271,23.9202,23.8017,23.844,176800.0
2013-01-14 11:30:00,28.2,28.24,28.11,28.18,104600.0,23.8525,23.8863,23.7764,23.8356,104600.0
2013-01-14 12:00:00,28.18,28.2,28.11,28.14,99600.0,23.8356,23.8525,23.7764,23.8017,99600.0
2013-01-14 12:30:00,28.14,28.22,28.12,28.22,122600.0,23.8017,23.8694,23.7848,23.8694,122600.0
2013-01-14 13:00:00,28.21,28.22,28.18,28.21,86600.0,23.861,23.8694,23.8356,23.861,86600.0
2013-01-14 13:30:00,28.21,28.22,28.16,28.17,108600.0,23.861,23.8694,23.8187,23.8271,108600.0
2013-01-14 14:00:00,28.17,28.18,28.1,28.14,156200.0,23.8271,23.8356,23.7679,23.8017,156200.0
2013-01-14 14:30:00,28.15,28.18,28.1,28.15,172200.0,23.8102,23.8356,23.7679,23.8102,172200.0
2013-01-14 15:00:00,28.15,28.2,28.14,28.14,239000.0,23.8102,23.8525,23.8017,23.8017,239000.0
2013-01-14 15:30:00,28.14,28.15,28.06,28.13,701600.0,23.8017,23.8102,23.7341,23.7933,701600.0
2013-01-15 09:30:00,28.06,28.42,28.03,28.33,289000.0,23.7341,24.0386,23.7087,23.9625,289000.0
2013-01-15 10:00:00,28.33,28.45,28.3,28.34,243600.0,23.9625,24.064,23.9371,23.9709,243600.0
2013-01-15 10:30:00,28.34,28.6,28.34,28.56,575800.0,23.9709,24.1908,23.9709,24.157,575800.0
2013-01-15 11:00:00,28.56,28.6,28.51,28.56,310000.0,24.157,24.1908,24.1147,24.157,310000.0
2013-01-15 11:30:00,28.56,28.74,28.55,28.68,381800.0,24.157,24.3092,24.1485,24.2585,381800.0
2013-01-15 12:00:00,28.68,28.73,28.65,28.71,220000.0,24.2585,24.3008,24.2331,24.2839,220000.0
2013-01-15 12:30:00,28.72,28.92,28.72,28.82,314400.0,24.2923,24.4615,24.2923,24.3769,314400.0
2013-01-15 13:00:00,28.82,28.91,28.8,28.89,178200.0,24.3769,24.453,24.36,24.4361,178200.0
2013-01-15 13:30:00,28.89,29.0,28.86,28.87,256200.0,24.4361,24.5292,24.4107,24.4192,256200.0
2013-01-15 14:00:00,28.86,28.92,28.86,28.91,194600.0,24.4107,24.4615,24.4107,24.453,194600.0
2013-01-15 14:30:00,28.9,29.03,28.85,28.96,270800.0,24.4446,24.5545,24.4023,24.4953,270800.0
2013-01-15 15:00:00,28.96,28.99,28.92,28.93,239200.0,24.4953,24.5207,24.4615,24.47,239200.0
2013-01-15 15:30:00,28.93,29.0,28.92,29.0,513600.0,24.47,24.5292,24.4615,24.5292,513600.0
2013-01-16 09:30:00,29.07,29.07,28.66,28.7,312200.0,24.5884,24.5884,24.2416,24.2754,312200.0
2013-01-16 10:00:00,28.68,28.71,28.63,28.67,486800.0,24.2585,24.2839,24.2162,24.25,486800.0
2013-01-16 10:30:00,28.67,28.93,28.67,28.75,225200.0,24.25,24.47,24.25,24.3177,225200.0
2013-01-16 11:00:00,28.74,28.8,28.68,28.78,175000.0,24.3092,24.36,24.2585,24.3431,175000.0
2013-01-16 11:30:00,28.77,28.83,28.77,28.78,215200.0,24.3346,24.3854,24.3346,24.3431,215200.0
2013-01-16 12:00:00,28.78,28.78,28.72,28.73,122600.0,24.3431,24.3431,24.2923,24.3008,122600.0
2013-01-16 12:30:00,28.73,28.75,28.7,28.74,78600.0,24.3008,24.3177,24.2754,24.3092,78600.0
2013-01-16 13:00:00,28.73,28.78,28.71,28.75,96600.0,24.3008,24.3431,24.2839,24.3177,96600.0
2013-01-16 13:30:00,28.75,28.83,28.75,28.82,111600.0,24.3177,24.3854,24.3177,24.3769,111600.0
2013-01-16 14:00:00,28.82,28.92,28.8,28.87,267200.0,24.3769,24.4615,24.36,24.4192,267200.0
2013-01-16 14:30:00,28.88,28.93,28.86,28.9,141400.0,24.4277,24.47,24.4107,24.4446,141400.0
2013-01-16 15:00:00,28.89,28.92,28.8,28.8,201200.0,24.4361,24.4615,24.36,24.36,201200.0
2013-01-16 15:30:00,28.8,28.83,28.75,28.78,697400.0,24.36,24.3854,24.3177,24.3431,697400.0
2013-01-17 09:30:00,28.76,28.97,28.76,28.97,602400.0,24.3262,24.5038,24.3262,24.5038,602400.0
2013-01-17 10:00:00,28.96,29.08,28.88,28.94,700000.0,24.4953,24.5968,24.4277,24.4784,700000.0
2013-01-17 10:30:00,28.95,28.98,28.89,28.96,387600.0,24.4869,24.5122,24.4361,24.4953,387600.0
2013-01-17 11:00:00,28.96,29.0,28.93,29.0,201200.0,24.4953,24.5292,24.47,24.5292,201200.0
2013-01-17 11:30:00,29.0,29.07,29.0,29.05,236400.0,24.5292,24.5884,24.5292,24.5715,236400.0
2013-01-17 12:00:00,29.05,29.07,29.02,29.07,175600.0,24.5715,24.5884,24.5461,24.5884,175600.0
2013-01-17 12:30:00,29.07,29.12,29.06,29.09,301200.0,24.5884,24.6307,24.5799,24.6053,301200.0
2013-01-17 13:00:00,29.1,29.13,29.06,29.1,283600.0,24.6137,24.6391,24.5799,24.6137,283600.0
2013-01-17 13:30:00,29.1,29.15,29.09,29.12,255600.0,24.6137,24.656,24.6053,24.6307,255600.0
2013-01-17 14:00:00,29.11,29.21,29.11,29.2,319600.0,24.6222,24.7068,24.6222,24.6983,319600.0
2013-01-17 14:30:00,29.2,29.25,29.18,29.18,566400.0,24.6983,24.7406,24.6814,24.6814,566400.0
2013-01-17 15:00:00,29.18,29.21,29.17,29.2,460400.0,24.6814,24.7068,24.673,24.6983,460400.0
2013-01-17 15:30:00,29.19,29.2,29.11,29.14,853600.0,24.6899,24.6983,24.6222,24.6476,853600.0
2013-01-18 09:30:00,29.04,29.1,28.75,28.93,715400.0,24.563,24.6137,24.3177,24.47,715400.0
2013-01-18 10:00:00,28.93,29.05,28.93,29.02,112000.0,24.47,24.5715,24.47,24.5461,112000.0
2013-01-18 10:30:00,29.01,29.01,28.91,28.93,105000.0,24.5376,24.5376,24.453,24.47,105000.0
2013-01-18 11:00:00,28.93,28.93,28.9,28.92,240200.0,24.47,24.47,24.4446,24.4615,240200.0
2013-01-18 11:30:00,28.92,28.93,28.86,28.86,177600.0,24.4615,24.47,24.4107,24.4107,177600.0
2013-01-18 12:00:00,28.86,28.89,28.8,28.85,116000.0,24.4107,24.4361,24.36,24.4023,116000.0
2013-01-18 12:30:00,28.85,28.92,28.84,28.91,289600.0,24.4023,24.4615,24.3938,24.453,289600.0
2013-01-18 13:00:00,28.9,28.93,28.89,28.93,283000.0,24.4446,24.47,24.4361,24.47,283000.0
2013-01-18 13:30:00,28.93,29.0,28.93,28.96,169000.0,24.47,24.5292,24.47,24.4953,169000.0
2013-01-18 14:00:00,28.97,29.06,28.96,29.05,278200.0,24.5038,24.5799,24.4953,24.5715,278200.0
2013-01-18 14:30:00,29.05,29.07,29.04,29.05,233200.0,24.5715,24.5884,24.563,24.5715,233200.0
2013-01-18 15:00:00,29.06,29.07,29.04,29.05,199800.0,24.5799,24.5884,24.563,24.5715,199800.0
2013-01-18 15:30:00,29.05,29.12,29.04,29.11,541800.0,24.5715,24.6307,24.563,24.6222,541800.0
2013-01-22 09:30:00,29.06,29.42,28.85,29.34,418400.0,24.5799,24.8844,24.4023,24.8167,418400.0
2013-01-22 10:00:00,29.34,29.43,29.32,29.34,422000.0,24.8167,24.8929,24.7998,24.8167,422000.0
2013-01-22 10:30:00,29.34,29.41,29.3,29.39,310000.0,24.8167,24.876,24.7829,24.859,310000.0
2013-01-22 11:00:00,29.4,29.4,29.33,29.38,251600.0,24.8675,24.8675,24.8083,24.8506,251600.0
2013-01-22 11:30:00,29.38,29.41,29.34,29.39,177600.0,24.8506,24.876,24.8167,24.859,177600.0
2013-01-22 12:00:00,29.4,29.43,29.37,29.38,185800.0,24.8675,24.8929,24.8421,24.8506,185800.0
2013-01-22 12:30:00,29.38,29.47,29.37,29.44,202600.0,24.8506,24.9267,24.8421,24.9013,202600.0
2013-01-22 13:00:00,29.44,29.45,29.38,29.43,164400.0,24.9013,24.9098,24.8506,24.8929,164400.0
2013-01-22 13:30:00,29.43,29.43,29.38,29.39,241800.0,24.8929,24.8929,24.8506,24.859,241800.0
2013-01-22 14:00:00,29.39,29.56,29.38,29.56,324800.0,24.859,25.0028,24.8506,25.0028,324800.0
2013-01-22 14:30:00,29.57,29.59,29.52,29.52,345000.0,25.0113,25.0282,24.969,24.969,345000.0
2013-01-22 15:00:00,29.52,29.52,29.4,29.42,294400.0,24.969,24.969,24.8675,24.8844,294400.0
2013-01-22 15:30:00,29.42,29.49,29.4,29.43,766600.0,24.8844,24.9436,24.8675,24.8929,766600.0
2013-01-23 09:30:00,29.37,29.55,29.35,29.42,367000.0,24.8421,24.9944,24.8252,24.8844,367000.0
2013-01-23 10:00:00,29.42,29.48,29.4,29.43,555200.0,24.8844,24.9352,24.8675,24.8929,555200.0
2013-01-23 10:30:00,29.43,29.48,29.42,29.46,261600.0,24.8929,24.9352,24.8844,24.9182,261600.0
2013-01-23 11:00:00,29.45,29.47,29.43,29.45,234200.0,24.9098,24.9267,24.8929,24.9098,234200.0
2013-01-23 11:30:00,29.44,29.52,29.43,29.43,290000.0,24.9013,24.969,24.8929,24.8929,290000.0
2013-01-23 12:00:00,29.43,29.46,29.39,29.43,367200.0,24.8929,24.9182,24.859,24.8929,367200.0
2013-01-23 12:30:00,29.42,29.45,29.41,29.43,163600.0,24.8844,24.9098,24.876,24.8929,163600.0
2013-01-23 13:00:00,29.43,29.45,29.4,29.44,141200.0,24.8929,24.9098,24.8675,24.9013,141200.0
2013-01-23 13:30:00,29.44,29.59,29.44,29.59,271600.0,24.9013,25.0282,24.9013,25.0282,271600.0
2013-01-23 14:00:00,29.58,29.61,29.56,29.61,245200.0,25.0197,25.0451,25.0028,25.0451,245200.0
2013-01-23 14:30:00,29.61,29.64,29.6,29.61,302400.0,25.0451,25.0705,25.0367,25.0451,302400.0
2013-01-23 15:00:00,29.61,29.64,29.56,29.56,428600.0,25.0451,25.0705,25.0028,25.0028,428600.0
2013-01-23 15:30:00,29.56,29.58,29.52,29.55,574800.0,25.0028,25.0197,24.969,24.9944,574800.0
2013-01-24 09:30:00,30.1,30.33,30.04,30.32,2477600.0,25.4596,25.6541,25.4088,25.6457,2477600.0
2013-01-24 10:00:00,30.32,30.4,30.25,30.34,1038000.0,25.6457,25.7133,25.5865,25.6626,1038000.0
2013-01-24 10:30:00,30.34,30.5,30.26,30.43,937600.0,25.6626,25.7979,25.5949,25.7387,937600.0
2013-01-24 11:00:00,30.44,30.55,30.38,30.54,581200.0,25.7472,25.8402,25.6964,25.8317,581200.0
2013-01-24 11:30:00,30.55,30.6,30.51,30.6,516000.0,25.8402,25.8825,25.8064,25.8825,516000.0
2013-01-24 12:00:00,30.6,30.63,30.51,30.53,1030000.0,25.8825,25.9079,25.8064,25.8233,1030000.0
2013-01-24 12:30:00,30.53,30.55,30.47,30.49,836800.0,25.8233,25.8402,25.7725,25.7895,836800.0
2013-01-24 13:00:00,30.48,30.5,30.43,30.46,753200.0,25.781,25.7979,25.7387,25.7641,753200.0
2013-01-24 13:30:00,30.46,30.48,30.31,30.38,680800.0,25.7641,25.781,25.6372,25.6964,680800.0
2013-01-24 14:00:00,30.36,30.47,30.34,30.43,546400.0,25.6795,25.7725,25.6626,25.7387,546400.0
2013-01-24 14:30:00,30.43,30.52,30.43,30.45,697600.0,25.7387,25.8148,25.7387,25.7556,697600.0
2013-01-24 15:00:00,30.45,30.57,30.43,30.56,976000.0,25.7556,25.8571,25.7387,25.8487,976000.0
2013-01-24 15:30:00,30.56,30.61,30.55,30.58,2086400.0,25.8487,25.891,25.8402,25.8656,2086400.0
2013-01-25 09:30:00,30.63,30.68,30.38,30.48,661800.0,25.9079,25.9502,25.6964,25.781,661800.0
2013-01-25 10:00:00,30.47,30.57,30.45,30.49,291600.0,25.7725,25.8571,25.7556,25.7895,291600.0
2013-01-25 10:30:00,30.5,30.53,30.43,30.43,233800.0,25.7979,25.8233,25.7387,25.7387,233800.0
2013-01-25 11:00:00,30.43,30.49,30.41,30.47,304600.0,25.7387,25.7895,25.7218,25.7725,304600.0
2013-01-25 11:30:00,30.47,30.56,30.42,30.49,350800.0,25.7725,25.8487,25.7302,25.7895,350800.0
2013-01-25 12:00:00,30.49,30.55,30.49,30.53,166200.0,25.7895,25.8402,25.7895,25.8233,166200.0
2013-01-25 12:30:00,30.53,30.59,30.53,30.56,131400.0,25.8233,25.874,25.8233,25.8487,131400.0
2013-01-25 13:00:00,30.55,30.59,30.53,30.56,134600.0,25.8402,25.874,25.8233,25.8487,134600.0
2013-01-25 13:30:00,30.56,30.59,30.54,30.58,193400.0,25.8487,25.874,25.8317,25.8656,193400.0
2013-01-25 14:00:00,30.57,30.63,30.57,30.57,351800.0,25.8571,25.9079,25.8571,25.8571,351800.0
2013-01-25 14:30:00,30.57,30.6,30.55,30.6,236200.0,25.8571,25.8825,25.8402,25.8825,236200.0
2013-01-25 15:00:00,30.6,30.61,30.56,30.57,418800.0,25.8825,25.891,25.8487,25.8571,418800.0
2013-01-25 15:30:00,30.57,30.58,30.5,30.55,640600.0,25.8571,25.8656,25.7979,25.8402,640600.0
2013-01-28 09:30:00,30.61,30.64,30.5,30.53,368800.0,25.891,25.9163,25.7979,25.8233,368800.0
2013-01-28 10:00:00,30.52,30.6,30.5,30.6,290200.0,25.8148,25.8825,25.7979,25.8825,290200.0
2013-01-28 10:30:00,30.6,30.6,30.39,30.45,266200.0,25.8825,25.8825,25.7049,25.7556,266200.0
2013-01-28 11:00:00,30.45,30.48,30.38,30.41,180600.0,25.7556,25.781,25.6964,25.7218,180600.0
2013-01-28 11:30:00,30.41,30.47,30.41,30.44,130400.0,25.7218,25.7725,25.7218,25.7472,130400.0
2013-01-28 12:00:00,30.43,30.45,30.35,30.38,238200.0,25.7387,25.7556,25.671,25.6964,238200.0
2013-01-28 12:30:00,30.38,30.38,30.28,30.29,290400.0,25.6964,25.6964,25.6118,25.6203,290400.0
2013-01-28 13:00:00,30.29,30.3,30.23,30.24,168800.0,25.6203,25.6287,25.5695,25.578,168800.0
2013-01-28 13:30:00,30.23,30.25,30.2,30.21,199400.0,25.5695,25.5865,25.5442,25.5526,199400.0
2013-01-28 14:00:00,30.21,30.3,30.21,30.28,186600.0,25.5526,25.6287,25.5526,25.6118,186600.0
2013-01-28 14:30:00,30.28,30.29,30.22,30.24,178200.0,25.6118,25.6203,25.5611,25.578,178200.0
2013-01-28 15:00:00,30.24,30.25,30.07,30.09,501400.0,25.578,25.5865,25.4342,25.4511,501400.0
2013-01-28 15:30:00,30.1,30.18,30.09,30.16,466800.0,25.4596,25.5272,25.4511,25.5103,466800.0
2013-01-29 09:30:00,30.16,30.22,29.86,30.07,377200.0,25.5103,25.5611,25.2566,25.4342,377200.0
2013-01-29 10:00:00,30.06,30.07,29.75,29.87,344600.0,25.4257,25.4342,25.1635,25.265,344600.0
2013-01-29 10:30:00,29.87,29.95,29.85,29.9,162800.0,25.265,25.3327,25.2481,25.2904,162800.0
2013-01-29 11:00:00,29.89,29.92,29.86,29.92,209400.0,25.282,25.3073,25.2566,25.3073,209400.0
2013-01-29 11:30:00,29.93,29.93,29.73,29.75,273400.0,25.3158,25.3158,25.1466,25.1635,273400.0
2013-01-29 12:00:00,29.75,29.8,29.68,29.78,264800.0,25.1635,25.2058,25.1043,25.1889,264800.0
2013-01-29 12:30:00,29.77,29.8,29.72,29.75,365800.0,25.1805,25.2058,25.1382,25.1635,365800.0
2013-01-29 13:00:00,29.75,29.79,29.74,29.77,298600.0,25.1635,25.1974,25.1551,25.1805,298600.0
2013-01-29 13:30:00,29.78,29.84,29.77,29.83,186400.0,25.1889,25.2397,25.1805,25.2312,186400.0
2013-01-29 14:00:00,29.83,29.85,29.82,29.83,365400.0,25.2312,25.2481,25.2227,25.2312,365400.0
2013-01-29 14:30:00,29.83,29.85,29.77,29.78,300800.0,25.2312,25.2481,25.1805,25.1889,300800.0
2013-01-29 15:00:00,29.78,29.78,29.72,29.77,417600.0,25.1889,25.1889,25.1382,25.1805,417600.0
2013-01-29 15:30:00,29.78,29.8,29.69,29.71,1018000.0,25.1889,25.2058,25.1128,25.1297,1018000.0
2013-01-30 09:30:00,29.64,30.07,29.6,29.98,902000.0,25.0705,25.4342,25.0367,25.3581,902000.0
2013-01-30 10:00:00,29.98,29.98,29.68,29.84,939600.0,25.3581,25.3581,25.1043,25.2397,939600.0
2013-01-30 10:30:00,29.84,29.86,29.8,29.83,477200.0,25.2397,25.2566,25.2058,25.2312,477200.0
2013-01-30 11:00:00,29.84,29.91,29.83,29.9,402800.0,25.2397,25.2989,25.2312,25.2904,402800.0
2013-01-30 11:30:00,29.9,29.96,29.85,29.91,228400.0,25.2904,25.3412,25.2481,25.2989,228400.0
2013-01-30 12:00:00,29.9,29.92,29.82,29.82,256400.0,25.2904,25.3073,25.2227,25.2227,256400.0
2013-01-30 12:30:00,29.82,29.9,29.81,29.89,272400.0,25.2227,25.2904,25.2143,25.282,272400.0
2013-01-30 13:00:00,29.89,30.01,29.88,29.99,338400.0,25.282,25.3835,25.2735,25.3665,338400.0
2013-01-30 13:30:00,29.99,30.0,29.86,29.93,444400.0,25.3665,25.375,25.2566,25.3158,444400.0
2013-01-30 14:00:00,29.92,29.95,29.89,29.93,495600.0,25.3073,25.3327,25.282,25.3158,495600.0
2013-01-30 14:30:00,29.92,29.93,29.87,29.91,360800.0,25.3073,25.3158,25.265,25.2989,360800.0
2013-01-30 15:00:00,29.91,29.92,29.88,29.89,710800.0,25.2989,25.3073,25.2735,25.282,710800.0
2013-01-30 15:30:00,29.88,29.95,29.84,29.93,1675200.0,25.2735,25.3327,25.2397,25.3158,1675200.0
2013-01-31 09:30:00,29.93,29.98,29.72,29.87,399400.0,25.3158,25.3581,25.1382,25.265,399400.0
2013-01-31 10:00:00,29.86,29.88,29.6,29.63,342800.0,25.2566,25.2735,25.0367,25.062,342800.0
2013-01-31 10:30:00,29.63,29.72,29.6,29.65,281400.0,25.062,25.1382,25.0367,25.079,281400.0
2013-01-31 11:00:00,29.65,29.68,29.63,29.65,167600.0,25.079,25.1043,25.062,25.079,167600.0
2013-01-31 11:30:00,29.65,29.73,29.64,29.68,147800.0,25.079,25.1466,25.0705,25.1043,147800.0
2013-01-31 12:00:00,29.68,29.7,29.65,29.65,72600.0,25.1043,25.1212,25.079,25.079,72600.0
2013-01-31 12:30:00,29.65,29.7,29.65,29.69,105400.0,25.079,25.1212,25.079,25.1128,105400.0
2013-01-31 13:00:00,29.69,29.75,29.68,29.74,278400.0,25.1128,25.1635,25.1043,25.1551,278400.0
2013-01-31 13:30:00,29.73,29.81,29.72,29.8,257800.0,25.1466,25.2143,25.1382,25.2058,257800.0
2013-01-31 14:00:00,29.8,29.83,29.78,29.8,340000.0,25.2058,25.2312,25.1889,25.2058,340000.0
2013-01-31 14:30:00,29.8,29.86,29.8,29.86,136800.0,25.2058,25.2566,25.2058,25.2566,136800.0
2013-01-31 15:00:00,29.86,29.86,29.83,29.85,359200.0,25.2566,25.2566,25.2312,25.2481,359200.0
2013-01-31 15:30:00,29.85,29.92,29.81,29.85,1090200.0,25.2481,25.3073,25.2143,25.2481,1090200.0
2013-02-01 09:30:00,30.09,30.09,29.73,29.92,351000.0,25.4511,25.4511,25.1466,25.3073,351000.0
2013-02-01 10:00:00,29.92,30.0,29.8,29.82,249200.0,25.3073,25.375,25.2058,25.2227,249200.0
2013-02-01 10:30:00,29.82,29.99,29.82,29.99,276400.0,25.2227,25.3665,25.2227,25.3665,276400.0
2013-02-01 11:00:00,29.98,30.0,29.96,29.97,227600.0,25.3581,25.375,25.3412,25.3496,227600.0
2013-02-01 11:30:00,29.97,30.0,29.96,29.98,247000.0,25.3496,25.375,25.3412,25.3581,247000.0
2013-02-01 12:00:00,29.98,29.98,29.95,29.96,186000.0,25.3581,25.3581,25.3327,25.3412,186000.0
2013-02-01 12:30:00,29.95,30.02,29.95,29.99,236800.0,25.3327,25.3919,25.3327,25.3665,236800.0
2013-02-01 13:00:00,29.99,30.0,29.9,29.91,234400.0,25.3665,25.375,25.2904,25.2989,234400.0
2013-02-01 13:30:00,29.91,29.95,29.84,29.84,211400.0,25.2989,25.3327,25.2397,25.2397,211400.0
2013-02-01 14:00:00,29.84,29.84,29.79,29.8,330400.0,25.2397,25.2397,25.1974,25.2058,330400.0
2013-02-01 14:30:00,29.8,29.81,29.76,29.77,357200.0,25.2058,25.2143,25.172,25.1805,357200.0
2013-02-01 15:00:00,29.77,29.78,29.66,29.67,514200.0,25.1805,25.1889,25.0874,25.0959,514200.0
2013-02-01 15:30:00,29.66,29.74,29.66,29.71,761400.0,25.0874,25.1551,25.0874,25.1297,761400.0
2013-02-04 09:30:00,29.6,29.86,29.41,29.86,584800.0,25.0367,25.2566,24.876,25.2566,584800.0
2013-02-04 10:00:00,29.86,29.92,29.66,29.68,410800.0,25.2566,25.3073,25.0874,25.1043,410800.0
2013-02-04 10:30:00,29.68,29.69,29.49,29.52,291200.0,25.1043,25.1128,24.9436,24.969,291200.0
2013-02-04 11:00:00,29.52,29.61,29.45,29.45,298000.0,24.969,25.0451,24.9098,24.9098,298000.0
2013-02-04 11:30:00,29.45,29.5,29.37,29.48,467600.0,24.9098,24.9521,24.8421,24.9352,467600.0
2013-02-04 12:00:00,29.48,29.5,29.36,29.5,506000.0,24.9352,24.9521,24.8337,24.9521,506000.0
2013-02-04 12:30:00,29.5,29.51,29.45,29.5,260800.0,24.9521,24.9605,24.9098,24.9521,260800.0
2013-02-04 13:00:00,29.5,29.5,29.36,29.37,166800.0,24.9521,24.9521,24.8337,24.8421,166800.0
2013-02-04 13:30:00,29.37,29.39,29.33,29.36,306400.0,24.8421,24.859,24.8083,24.8337,306400.0
2013-02-04 14:00:00,29.36,29.42,29.34,29.38,400000.0,24.8337,24.8844,24.8167,24.8506,400000.0
2013-02-04 14:30:00,29.39,29.4,29.27,29.36,366400.0,24.859,24.8675,24.7575,24.8337,366400.0
2013-02-04 15:00:00,29.36,29.36,29.27,29.33,409200.0,24.8337,24.8337,24.7575,24.8083,409200.0
2013-02-04 15:30:00,29.32,29.33,29.26,29.3,930800.0,24.7998,24.8083,24.7491,24.7829,930800.0
2013-02-05 09:30:00,29.35,29.61,29.3,29.57,690000.0,24.8252,25.0451,24.7829,25.0113,690000.0
2013-02-05 10:00:00,29.56,29.68,29.52,29.56,430400.0,25.0028,25.1043,24.969,25.0028,430400.0
2013-02-05 10:30:00,29.56,29.68,29.56,29.59,496800.0,25.0028,25.1043,25.0028,25.0282,496800.0
2013-02-05 11:00:00,29.58,29.64,29.55,29.61,682400.0,25.0197,25.0705,24.9944,25.0451,682400.0
2013-02-05 11:30:00,29.61,29.64,29.57,29.61,475600.0,25.0451,25.0705,25.0113,25.0451,475600.0
2013-02-05 12:00:00,29.62,29.7,29.55,29.61,358400.0,25.0536,25.1212,24.9944,25.0451,358400.0
2013-02-05 12:30:00,29.6,29.82,29.6,29.75,390000.0,25.0367,25.2227,25.0367,25.1635,390000.0
2013-02-05 13:00:00,29.75,29.9,29.75,29.84,601200.0,25.1635,25.2904,25.1635,25.2397,601200.0
2013-02-05 13:30:00,29.84,29.9,29.8,29.84,510800.0,25.2397,25.2904,25.2058,25.2397,510800.0
2013-02-05 14:00:00,29.83,29.93,29.83,29.87,555200.0,25.2312,25.3158,25.2312,25.265,555200.0
2013-02-05 14:30:00,29.87,29.98,29.86,29.94,643200.0,25.265,25.3581,25.2566,25.3242,643200.0
2013-02-05 15:00:00,29.93,29.96,29.85,29.9,818800.0,25.3158,25.3412,25.2481,25.2904,818800.0
2013-02-05 15:30:00,29.9,29.93,29.78,29.8,2033200.0,25.2904,25.3158,25.1889,25.2058,2033200.0
2013-02-06 09:30:00,29.68,29.86,29.52,29.83,233800.0,25.1043,25.2566,24.969,25.2312,233800.0
2013-02-06 10:00:00,29.83,29.87,29.74,29.78,223800.0,25.2312,25.265,25.1551,25.1889,223800.0
2013-02-06 10:30:00,29.78,29.84,29.67,29.68,273800.0,25.1889,25.2397,25.0959,25.1043,273800.0
2013-02-06 11:00:00,29.68,29.84,29.68,29.78,222200.0,25.1043,25.2397,25.1043,25.1889,222200.0
2013-02-06 11:30:00,29.78,29.79,29.71,29.75,137800.0,25.1889,25.1974,25.1297,25.1635,137800.0
2013-02-06 12:00:00,29.75,29.79,29.71,29.74,235200.0,25.1635,25.1974,25.1297,25.1551,235200.0
2013-02-06 12:30:00,29.75,29.8,29.74,29.74,149800.0,25.1635,25.2058,25.1551,25.1551,149800.0
2013-02-06 13:00:00,29.74,29.77,29.62,29.64,299800.0,25.1551,25.1805,25.0536,25.0705,299800.0
2013-02-06 13:30:00,29.64,29.64,29.42,29.42,507400.0,25.0705,25.0705,24.8844,24.8844,507400.0
2013-02-06 14:00:00,29.42,29.49,29.4,29.45,623600.0,24.8844,24.9436,24.8675,24.9098,623600.0
2013-02-06 14:30:00,29.45,29.48,29.43,29.48,254400.0,24.9098,24.9352,24.8929,24.9352,254400.0
2013-02-06 15:00:00,29.48,29.63,29.48,29.53,348200.0,24.9352,25.062,24.9352,24.9775,348200.0
2013-02-06 15:30:00,29.53,29.58,29.45,29.56,719200.0,24.9775,25.0197,24.9098,25.0028,719200.0
2013-02-07 09:30:00,29.41,31.04,29.37,30.07,1841600.0,24.876,26.2547,24.8421,25.4342,1841600.0
2013-02-07 10:00:00,30.06,30.07,29.71,29.8,497000.0,25.4257,25.4342,25.1297,25.2058,497000.0
2013-02-07 10:30:00,29.79,29.92,29.67,29.72,479600.0,25.1974,25.3073,25.0959,25.1382,479600.0
2013-02-07 11:00:00,29.72,29.81,29.61,29.79,334600.0,25.1382,25.2143,25.0451,25.1974,334600.0
2013-02-07 11:30:00,29.8,29.83,29.61,29.63,287200.0,25.2058,25.2312,25.0451,25.062,287200.0
2013-02-07 12:00:00,29.62,29.77,29.61,29.73,276400.0,25.0536,25.1805,25.0451,25.1466,276400.0
2013-02-07 12:30:00,29.73,29.9,29.73,29.89,324000.0,25.1466,25.2904,25.1466,25.282,324000.0
2013-02-07 13:00:00,29.89,29.9,29.75,29.84,193600.0,25.282,25.2904,25.1635,25.2397,193600.0
2013-02-07 13:30:00,29.84,29.9,29.8,29.85,172800.0,25.2397,25.2904,25.2058,25.2481,172800.0
2013-02-07 14:00:00,29.84,29.91,29.84,29.89,301600.0,25.2397,25.2989,25.2397,25.282,301600.0
2013-02-07 14:30:00,29.89,30.02,29.87,30.0,381800.0,25.282,25.3919,25.265,25.375,381800.0
2013-02-07 15:00:00,30.0,30.14,29.98,30.14,436200.0,25.375,25.4934,25.3581,25.4934,436200.0
2013-02-07 15:30:00,30.14,30.17,30.07,30.15,1064000.0,25.4934,25.5188,25.4342,25.5019,1064000.0
2013-02-08 09:30:00,30.4,30.71,30.23,30.68,633200.0,25.7133,25.9755,25.5695,25.9502,633200.0
2013-02-08 10:00:00,30.66,30.86,30.57,30.7,679400.0,25.9332,26.1024,25.8571,25.9671,679400.0
2013-02-08 10:30:00,30.71,30.71,30.48,30.56,472800.0,25.9755,25.9755,25.781,25.8487,472800.0
2013-02-08 11:00:00,30.56,30.71,30.55,30.58,222800.0,25.8487,25.9755,25.8402,25.8656,222800.0
2013-02-08 11:30:00,30.58,30.65,30.5,30.53,387200.0,25.8656,25.9248,25.7979,25.8233,387200.0
2013-02-08 12:00:00,30.53,30.55,30.39,30.4,175000.0,25.8233,25.8402,25.7049,25.7133,175000.0
2013-02-08 12:30:00,30.39,30.46,30.39,30.46,277600.0,25.7049,25.7641,25.7049,25.7641,277600.0
2013-02-08 13:00:00,30.46,30.47,30.39,30.42,215200.0,25.7641,25.7725,25.7049,25.7302,215200.0
2013-02-08 13:30:00,30.42,30.46,30.4,30.44,401000.0,25.7302,25.7641,25.7133,25.7472,401000.0
2013-02-08 14:00:00,30.44,30.48,30.42,30.43,258400.0,25.7472,25.781,25.7302,25.7387,258400.0
2013-02-08 14:30:00,30.43,30.45,30.42,30.43,201800.0,25.7387,25.7556,25.7302,25.7387,201800.0
2013-02-08 15:00:00,30.43,30.45,30.41,30.43,315600.0,25.7387,25.7556,25.7218,25.7387,315600.0
2013-02-08 15:30:00,30.43,30.55,30.42,30.54,955200.0,25.7387,25.8402,25.7302,25.8317,955200.0
2013-02-11 09:30:00,30.4,30.53,30.34,30.41,404800.0,25.7133,25.8233,25.6626,25.7218,404800.0
2013-02-11 10:00:00,30.42,30.43,30.2,30.29,553400.0,25.7302,25.7387,25.5442,25.6203,553400.0
2013-02-11 10:30:00,30.29,30.34,30.25,30.33,365200.0,25.6203,25.6626,25.5865,25.6541,365200.0
2013-02-11 11:00:00,30.33,30.36,30.28,30.28,173600.0,25.6541,25.6795,25.6118,25.6118,173600.0
2013-02-11 11:30:00,30.28,30.3,30.25,30.27,161200.0,25.6118,25.6287,25.5865,25.6034,161200.0
2013-02-11 12:00:00,30.28,30.4,30.25,30.38,229000.0,25.6118,25.7133,25.5865,25.6964,229000.0
2013-02-11 12:30:00,30.38,30.4,30.36,30.39,160400.0,25.6964,25.7133,25.6795,25.7049,160400.0
2013-02-11 13:00:00,30.39,30.41,30.34,30.4,129800.0,25.7049,25.7218,25.6626,25.7133,129800.0
2013-02-11 13:30:00,30.39,30.41,30.37,30.4,103800.0,25.7049,25.7218,25.688,25.7133,103800.0
2013-02-11 14:00:00,30.39,30.43,30.38,30.42,221600.0,25.7049,25.7387,25.6964,25.7302,221600.0
2013-02-11 14:30:00,30.42,30.45,30.41,30.44,194200.0,25.7302,25.7556,25.7218,25.7472,194200.0
2013-02-11 15:00:00,30.45,30.47,30.4,30.42,246600.0,25.7556,25.7725,25.7133,25.7302,246600.0
2013-02-11 15:30:00,30.41,30.46,30.41,30.43,607600.0,25.7218,25.7641,25.7218,25.7387,607600.0
2013-02-12 09:30:00,30.49,30.5,30.3,30.31,386400.0,25.7895,25.7979,25.6287,25.6372,386400.0
2013-02-12 10:00:00,30.31,30.35,30.25,30.28,149000.0,25.6372,25.671,25.5865,25.6118,149000.0
2013-02-12 10:30:00,30.28,30.38,30.25,30.33,256800.0,25.6118,25.6964,25.5865,25.6541,256800.0
2013-02-12 11:00:00,30.34,30.35,30.18,30.23,353800.0,25.6626,25.671,25.5272,25.5695,353800.0
2013-02-12 11:30:00,30.23,30.26,30.13,30.15,142200.0,25.5695,25.5949,25.485,25.5019,142200.0
2013-02-12 12:00:00,30.16,30.2,30.09,30.17,465400.0,25.5103,25.5442,25.4511,25.5188,465400.0
2013-02-12 12:30:00,30.16,30.24,30.15,30.21,145000.0,25.5103,25.578,25.5019,25.5526,145000.0
2013-02-12 13:00:00,30.21,30.25,30.18,30.25,94600.0,25.5526,25.5865,25.5272,25.5865,94600.0
2013-02-12 13:30:00,30.25,30.31,30.16,30.16,183400.0,25.5865,25.6372,25.5103,25.5103,183400.0
2013-02-12 14:00:00,30.16,30.27,30.14,30.25,202800.0,25.5103,25.6034,25.4934,25.5865,202800.0
2013-02-12 14:30:00,30.25,30.3,30.22,30.24,185800.0,25.5865,25.6287,25.5611,25.578,185800.0
2013-02-12 15:00:00,30.23,30.35,30.23,30.33,346200.0,25.5695,25.671,25.5695,25.6541,346200.0
2013-02-12 15:30:00,30.34,30.42,30.29,30.34,609000.0,25.6626,25.7302,25.6203,25.6626,609000.0
2013-02-13 09:30:00,30.4,30.68,30.31,30.57,403200.0,25.7133,25.9502,25.6372,25.8571,403200.0
2013-02-13 10:00:00,30.57,30.67,30.49,30.63,402400.0,25.8571,25.9417,25.7895,25.9079,402400.0
2013-02-13 10:30:00,30.62,30.66,30.6,30.61,632000.0,25.8994,25.9332,25.8825,25.891,632000.0
2013-02-13 11:00:00,30.61,30.67,30.53,30.54,849200.0,25.891,25.9417,25.8233,25.8317,849200.0
2013-02-13 11:30:00,30.54,30.58,30.52,30.56,634000.0,25.8317,25.8656,25.8148,25.8487,634000.0
2013-02-13 12:00:00,30.56,30.59,30.52,30.52,526800.0,25.8487,25.874,25.8148,25.8148,526800.0
2013-02-13 12:30:00,30.52,30.52,30.42,30.42,293200.0,25.8148,25.8148,25.7302,25.7302,293200.0
2013-02-13 13:00:00,30.42,30.48,30.4,30.43,232000.0,25.7302,25.781,25.7133,25.7387,232000.0
2013-02-13 13:30:00,30.42,30.46,30.38,30.38,267600.0,25.7302,25.7641,25.6964,25.6964,267600.0
2013-02-13 14:00:00,30.39,30.41,30.32,30.35,303200.0,25.7049,25.7218,25.6457,25.671,303200.0
2013-02-13 14:30:00,30.35,30.35,30.27,30.27,364400.0,25.671,25.671,25.6034,25.6034,364400.0
2013-02-13 15:00:00,30.27,30.32,30.26,30.3,757200.0,25.6034,25.6457,25.5949,25.6287,757200.0
2013-02-13 15:30:00,30.29,30.3,30.2,30.22,1462400.0,25.6203,25.6287,25.5442,25.5611,1462400.0
2013-02-14 09:30:00,30.13,30.34,30.01,30.08,222400.0,25.485,25.6626,25.3835,25.4427,222400.0
2013-02-14 10:00:00,30.08,30.24,30.08,30.21,88600.0,25.4427,25.578,25.4427,25.5526,88600.0
2013-02-14 10:30:00,30.21,30.25,30.15,30.2,116600.0,25.5526,25.5865,25.5019,25.5442,116600.0
2013-02-14 11:00:00,30.21,30.25,30.17,30.22,106800.0,25.5526,25.5865,25.5188,25.5611,106800.0
2013-02-14 11:30:00,30.22,30.24,30.11,30.14,55200.0,25.5611,25.578,25.468,25.4934,55200.0
2013-02-14 12:00:00,30.13,30.16,30.11,30.15,53800.0,25.485,25.5103,25.468,25.5019,53800.0
2013-02-14 12:30:00,30.15,30.2,30.13,30.18,103800.0,25.5019,25.5442,25.485,25.5272,103800.0
2013-02-14 13:00:00,30.17,30.27,30.15,30.25,75800.0,25.5188,25.6034,25.5019,25.5865,75800.0
2013-02-14 13:30:00,30.25,30.3,30.25,30.3,125000.0,25.5865,25.6287,25.5865,25.6287,125000.0
2013-02-14 14:00:00,30.3,30.36,30.29,30.32,230200.0,25.6287,25.6795,25.6203,25.6457,230200.0
2013-02-14 14:30:00,30.33,30.34,30.28,30.29,168400.0,25.6541,25.6626,25.6118,25.6203,168400.0
2013-02-14 15:00:00,30.29,30.31,30.22,30.25,141200.0,25.6203,25.6372,25.5611,25.5865,141200.0
2013-02-14 15:30:00,30.25,30.3,30.19,30.19,372400.0,25.5865,25.6287,25.5357,25.5357,372400.0
2013-02-15 09:30:00,30.21,30.31,29.96,30.27,1306000.0,25.5526,25.6372,25.3412,25.6034,1306000.0
2013-02-15 10:00:00,30.26,30.31,30.14,30.24,841600.0,25.5949,25.6372,25.4934,25.578,841600.0
2013-02-15 10:30:00,30.24,30.28,30.17,30.25,439200.0,25.578,25.6118,25.5188,25.5865,439200.0
2013-02-15 11:00:00,30.25,30.34,30.23,30.34,379200.0,25.5865,25.6626,25.5695,25.6626,379200.0
2013-02-15 11:30:00,30.33,30.39,30.27,30.31,298000.0,25.6541,25.7049,25.6034,25.6372,298000.0
2013-02-15 12:00:00,30.31,30.34,30.29,30.33,196000.0,25.6372,25.6626,25.6203,25.6541,196000.0
2013-02-15 12:30:00,30.33,30.34,30.27,30.28,130000.0,25.6541,25.6626,25.6034,25.6118,130000.0
2013-02-15 13:00:00,30.28,30.28,30.21,30.27,262000.0,25.6118,25.6118,25.5526,25.6034,262000.0
2013-02-15 13:30:00,30.27,30.33,30.24,30.3,226800.0,25.6034,25.6541,25.578,25.6287,226800.0
2013-02-15 14:00:00,30.3,30.33,29.56,29.58,1829600.0,25.6287,25.6541,25.0028,25.0197,1829600.0
2013-02-15 14:30:00,29.58,29.88,29.55,29.86,1224000.0,25.0197,25.2735,24.9944,25.2566,1224000.0
2013-02-15 15:00:00,29.86,29.96,29.82,29.93,748000.0,25.2566,25.3412,25.2227,25.3158,748000.0
2013-02-15 15:30:00,29.93,29.98,29.89,29.95,1925200.0,25.3158,25.3581,25.282,25.3327,1925200.0
2013-02-19 09:30:00,30.05,30.05,29.59,29.83,668400.0,25.4173,25.4173,25.0282,25.2312,668400.0
2013-02-19 10:00:00,29.82,29.87,29.74,29.86,240800.0,25.2227,25.265,25.1551,25.2566,240800.0
2013-02-19 10:30:00,29.86,29.92,29.73,29.73,390000.0,25.2566,25.3073,25.1466,25.1466,390000.0
2013-02-19 11:00:00,29.73,29.73,29.65,29.68,129400.0,25.1466,25.1466,25.079,25.1043,129400.0
2013-02-19 11:30:00,29.7,29.78,29.57,29.77,504400.0,25.1212,25.1889,25.0113,25.1805,504400.0
2013-02-19 12:00:00,29.77,29.77,29.64,29.66,339600.0,25.1805,25.1805,25.0705,25.0874,339600.0
2013-02-19 12:30:00,29.66,29.77,29.64,29.77,134600.0,25.0874,25.1805,25.0705,25.1805,134600.0
2013-02-19 13:00:00,29.77,29.86,29.75,29.84,247600.0,25.1805,25.2566,25.1635,25.2397,247600.0
2013-02-19 13:30:00,29.84,29.88,29.82,29.88,124200.0,25.2397,25.2735,25.2227,25.2735,124200.0
2013-02-19 14:00:00,29.87,30.04,29.87,30.01,221200.0,25.265,25.4088,25.265,25.3835,221200.0
2013-02-19 14:30:00,30.0,30.03,29.89,29.9,297200.0,25.375,25.4004,25.282,25.2904,297200.0
2013-02-19 15:00:00,29.9,29.92,29.87,29.9,282200.0,25.2904,25.3073,25.265,25.2904,282200.0
2013-02-19 15:30:00,29.9,29.99,29.9,29.96,374600.0,25.2904,25.3665,25.2904,25.3412,374600.0
2013-02-20 09:30:00,29.91,30.0,29.67,29.72,190400.0,25.3721,25.4485,25.1686,25.211,190400.0
2013-02-20 10:00:00,29.72,29.88,29.7,29.88,336600.0,25.211,25.3467,25.194,25.3467,336600.0
2013-02-20 10:30:00,29.88,29.9,29.68,29.68,283200.0,25.3467,25.3637,25.177,25.177,283200.0
2013-02-20 11:00:00,29.68,29.71,29.62,29.67,287400.0,25.177,25.2025,25.1261,25.1686,287400.0
2013-02-20 11:30:00,29.67,29.7,29.56,29.68,274400.0,25.1686,25.194,25.0752,25.177,274400.0
2013-02-20 12:00:00,29.68,29.74,29.6,29.74,304600.0,25.177,25.2279,25.1092,25.2279,304600.0
2013-02-20 12:30:00,29.75,29.86,29.73,29.85,153600.0,25.2364,25.3297,25.2194,25.3212,153600.0
2013-02-20 13:00:00,29.85,29.88,29.79,29.83,170800.0,25.3212,25.3467,25.2703,25.3043,170800.0
2013-02-20 13:30:00,29.83,29.83,29.72,29.74,103600.0,25.3043,25.3043,25.211,25.2279,103600.0
2013-02-20 14:00:00,29.74,29.81,29.66,29.7,197200.0,25.2279,25.2873,25.1601,25.194,197200.0
2013-02-20 14:30:00,29.68,29.71,29.53,29.55,324600.0,25.177,25.2025,25.0498,25.0668,324600.0
2013-02-20 15:00:00,29.55,29.58,29.31,29.34,429200.0,25.0668,25.0922,24.8632,24.8886,429200.0
2013-02-20 15:30:00,29.34,29.42,29.31,29.35,619800.0,24.8886,24.9565,24.8632,24.8971,619800.0
2013-02-21 09:30:00,29.27,29.39,29.07,29.21,427200.0,24.8292,24.931,24.6596,24.7783,427200.0
2013-02-21 10:00:00,29.24,29.27,29.14,29.25,278000.0,24.8038,24.8292,24.719,24.8123,278000.0
2013-02-21 10:30:00,29.25,29.29,29.16,29.28,230200.0,24.8123,24.8462,24.7359,24.8377,230200.0
2013-02-21 11:00:00,29.28,29.31,29.2,29.22,185800.0,24.8377,24.8632,24.7699,24.7868,185800.0
2013-02-21 11:30:00,29.22,29.28,29.18,29.19,139000.0,24.7868,24.8377,24.7529,24.7614,139000.0
2013-02-21 12:00:00,29.19,29.19,29.02,29.09,128600.0,24.7614,24.7614,24.6172,24.6765,128600.0
2013-02-21 12:30:00,29.09,29.1,29.0,29.05,117200.0,24.6765,24.685,24.6002,24.6426,117200.0
2013-02-21 13:00:00,29.05,29.06,28.93,28.95,124200.0,24.6426,24.6511,24.5408,24.5578,124200.0
2013-02-21 13:30:00,28.95,29.02,28.89,28.9,148000.0,24.5578,24.6172,24.5069,24.5154,148000.0
2013-02-21 14:00:00,28.9,28.92,28.85,28.86,265200.0,24.5154,24.5323,24.473,24.4814,265200.0
2013-02-21 14:30:00,28.85,29.02,28.85,29.0,423000.0,24.473,24.6172,24.473,24.6002,423000.0
2013-02-21 15:00:00,29.0,29.02,28.94,29.02,448200.0,24.6002,24.6172,24.5493,24.6172,448200.0
2013-02-21 15:30:00,29.02,29.04,28.86,28.87,649000.0,24.6172,24.6341,24.4814,24.4899,649000.0
2013-02-22 09:30:00,28.93,29.0,28.77,28.87,320600.0,24.5408,24.6002,24.4051,24.4899,320600.0
2013-02-22 10:00:00,28.89,28.95,28.71,28.74,186400.0,24.5069,24.5578,24.3542,24.3796,186400.0
2013-02-22 10:30:00,28.73,28.83,28.63,28.65,313400.0,24.3712,24.456,24.2863,24.3033,313400.0
2013-02-22 11:00:00,28.65,28.69,28.47,28.54,309000.0,24.3033,24.3372,24.1506,24.21,309000.0
2013-02-22 11:30:00,28.54,28.64,28.49,28.55,377600.0,24.21,24.2948,24.1676,24.2185,377600.0
2013-02-22 12:00:00,28.56,28.58,28.52,28.55,302800.0,24.227,24.2439,24.193,24.2185,302800.0
2013-02-22 12:30:00,28.55,28.81,28.54,28.79,518600.0,24.2185,24.439,24.21,24.4221,518600.0
2013-02-22 13:00:00,28.79,28.83,28.73,28.83,189400.0,24.4221,24.456,24.3712,24.456,189400.0
2013-02-22 13:30:00,28.83,29.0,28.82,28.96,279200.0,24.456,24.6002,24.4475,24.5663,279200.0
2013-02-22 14:00:00,28.96,29.03,28.92,29.0,402800.0,24.5663,24.6257,24.5323,24.6002,402800.0
2013-02-22 14:30:00,29.0,29.08,28.99,29.04,213200.0,24.6002,24.6681,24.5917,24.6341,213200.0
2013-02-22 15:00:00,29.03,29.1,29.03,29.07,178800.0,24.6257,24.685,24.6257,24.6596,178800.0
2013-02-22 15:30:00,29.08,29.16,29.05,29.08,594400.0,24.6681,24.7359,24.6426,24.6681,594400.0
2013-02-25 09:30:00,29.21,29.24,28.96,29.0,338400.0,24.7783,24.8038,24.5663,24.6002,338400.0
2013-02-25 10:00:00,29.01,29.06,28.88,28.9,370200.0,24.6087,24.6511,24.4984,24.5154,370200.0
2013-02-25 10:30:00,28.9,28.95,28.83,28.89,442200.0,24.5154,24.5578,24.456,24.5069,442200.0
2013-02-25 11:00:00,28.89,28.92,28.83,28.85,236200.0,24.5069,24.5323,24.456,24.473,236200.0
2013-02-25 11:30:00,28.85,28.86,28.61,28.63,402800.0,24.473,24.4814,24.2694,24.2863,402800.0
2013-02-25 12:00:00,28.64,28.65,28.6,28.63,233000.0,24.2948,24.3033,24.2609,24.2863,233000.0
2013-02-25 12:30:00,28.63,28.71,28.61,28.71,249800.0,24.2863,24.3542,24.2694,24.3542,249800.0
2013-02-25 13:00:00,28.71,28.72,28.61,28.61,252000.0,24.3542,24.3627,24.2694,24.2694,252000.0
2013-02-25 13:30:00,28.62,28.62,28.54,28.55,237200.0,24.2779,24.2779,24.21,24.2185,237200.0
2013-02-25 14:00:00,28.55,28.57,28.47,28.52,370600.0,24.2185,24.2354,24.1506,24.193,370600.0
2013-02-25 14:30:00,28.53,28.57,28.43,28.44,290000.0,24.2015,24.2354,24.1167,24.1252,290000.0
2013-02-25 15:00:00,28.44,28.5,28.42,28.44,322400.0,24.1252,24.1761,24.1082,24.1252,322400.0
2013-02-25 15:30:00,28.43,28.46,28.27,28.29,761800.0,24.1167,24.1421,23.981,23.9979,761800.0
2013-02-26 09:30:00,28.29,28.41,28.2,28.27,336200.0,23.9979,24.0997,23.9216,23.981,336200.0
2013-02-26 10:00:00,28.28,28.53,28.28,28.47,526600.0,23.9894,24.2015,23.9894,24.1506,526600.0
2013-02-26 10:30:00,28.45,28.54,28.35,28.43,269000.0,24.1336,24.21,24.0488,24.1167,269000.0
2013-02-26 11:00:00,28.42,28.42,28.24,28.29,157600.0,24.1082,24.1082,23.9555,23.9979,157600.0
2013-02-26 11:30:00,28.29,28.33,28.18,28.21,271400.0,23.9979,24.0319,23.9046,23.9301,271400.0
2013-02-26 12:00:00,28.21,28.28,28.18,28.25,232000.0,23.9301,23.9894,23.9046,23.964,232000.0
2013-02-26 12:30:00,28.25,28.4,28.22,28.36,201800.0,23.964,24.0912,23.9385,24.0573,201800.0
2013-02-26 13:00:00,28.36,28.41,28.31,28.33,382000.0,24.0573,24.0997,24.0149,24.0319,382000.0
2013-02-26 13:30:00,28.34,28.36,28.27,28.29,287400.0,24.0403,24.0573,23.981,23.9979,287400.0
2013-02-26 14:00:00,28.29,28.33,28.25,28.31,293400.0,23.9979,24.0319,23.964,24.0149,293400.0
2013-02-26 14:30:00,28.31,28.32,28.17,28.21,344400.0,24.0149,24.0234,23.8961,23.9301,344400.0
2013-02-26 15:00:00,28.22,28.25,28.11,28.17,500600.0,23.9385,23.964,23.8452,23.8961,500600.0
2013-02-26 15:30:00,28.17,28.18,28.09,28.11,948000.0,23.8961,23.9046,23.8283,23.8452,948000.0
2013-02-27 09:30:00,28.13,28.48,28.09,28.36,271600.0,23.8622,24.1591,23.8283,24.0573,271600.0
2013-02-27 10:00:00,28.36,28.55,28.31,28.48,293200.0,24.0573,24.2185,24.0149,24.1591,293200.0
2013-02-27 10:30:00,28.5,28.73,28.48,28.64,365800.0,24.1761,24.3712,24.1591,24.2948,365800.0
2013-02-27 11:00:00,28.65,28.73,28.6,28.62,164000.0,24.3033,24.3712,24.2609,24.2779,164000.0
2013-02-27 11:30:00,28.63,28.68,28.57,28.65,141200.0,24.2863,24.3288,24.2354,24.3033,141200.0
2013-02-27 12:00:00,28.64,28.8,28.63,28.8,205000.0,24.2948,24.4305,24.2863,24.4305,205000.0
2013-02-27 12:30:00,28.8,28.83,28.71,28.74,125600.0,24.4305,24.456,24.3542,24.3796,125600.0
2013-02-27 13:00:00,28.75,28.85,28.74,28.83,187000.0,24.3881,24.473,24.3796,24.456,187000.0
2013-02-27 13:30:00,28.84,28.86,28.76,28.77,102600.0,24.4645,24.4814,24.3966,24.4051,102600.0
2013-02-27 14:00:00,28.78,28.89,28.77,28.82,189000.0,24.4136,24.5069,24.4051,24.4475,189000.0
2013-02-27 14:30:00,28.83,28.96,28.83,28.95,251400.0,24.456,24.5663,24.456,24.5578,251400.0
2013-02-27 15:00:00,28.95,28.96,28.9,28.91,241200.0,24.5578,24.5663,24.5154,24.5239,241200.0
2013-02-27 15:30:00,28.91,28.92,28.77,28.79,638200.0,24.5239,24.5323,24.4051,24.4221,638200.0
2013-02-28 09:30:00,28.86,29.02,28.79,28.96,262400.0,24.4814,24.6172,24.4221,24.5663,262400.0
2013-02-28 10:00:00,28.96,29.07,28.91,28.98,417400.0,24.5663,24.6596,24.5239,24.5832,417400.0
2013-02-28 10:30:00,28.97,28.97,28.85,28.89,192600.0,24.5748,24.5748,24.473,24.5069,192600.0
2013-02-28 11:00:00,28.89,28.92,28.83,28.86,114200.0,24.5069,24.5323,24.456,24.4814,114200.0
2013-02-28 11:30:00,28.86,28.94,28.81,28.92,137800.0,24.4814,24.5493,24.439,24.5323,137800.0
2013-02-28 12:00:00,28.92,29.01,28.9,28.97,134400.0,24.5323,24.6087,24.5154,24.5748,134400.0
2013-02-28 12:30:00,28.96,29.08,28.96,29.04,157200.0,24.5663,24.6681,24.5663,24.6341,157200.0
2013-02-28 13:00:00,29.04,29.17,29.0,29.17,158000.0,24.6341,24.7444,24.6002,24.7444,158000.0
2013-02-28 13:30:00,29.16,29.28,29.15,29.27,312000.0,24.7359,24.8377,24.7274,24.8292,312000.0
2013-02-28 14:00:00,29.27,29.27,29.2,29.22,266400.0,24.8292,24.8292,24.7699,24.7868,266400.0
2013-02-28 14:30:00,29.22,29.25,29.16,29.22,265600.0,24.7868,24.8123,24.7359,24.7868,265600.0
2013-02-28 15:00:00,29.22,29.22,29.11,29.16,321000.0,24.7868,24.7868,24.6935,24.7359,321000.0
2013-02-28 15:30:00,29.16,29.2,28.98,28.99,1168200.0,24.7359,24.7699,24.5832,24.5917,1168200.0
2013-03-01 09:30:00,28.98,28.98,28.61,28.63,470200.0,24.5832,24.5832,24.2694,24.2863,470200.0
2013-03-01 10:00:00,28.63,28.88,28.62,28.81,417800.0,24.2863,24.4984,24.2779,24.439,417800.0
2013-03-01 10:30:00,28.81,28.86,28.74,28.86,330200.0,24.439,24.4814,24.3796,24.4814,330200.0
2013-03-01 11:00:00,28.86,28.94,28.78,28.89,207800.0,24.4814,24.5493,24.4136,24.5069,207800.0
2013-03-01 11:30:00,28.88,28.97,28.86,28.89,299800.0,24.4984,24.5748,24.4814,24.5069,299800.0
2013-03-01 12:00:00,28.9,29.0,28.89,28.98,194200.0,24.5154,24.6002,24.5069,24.5832,194200.0
2013-03-01 12:30:00,28.98,29.03,28.97,28.97,175800.0,24.5832,24.6257,24.5748,24.5748,175800.0
2013-03-01 13:00:00,28.98,29.01,28.92,28.97,194800.0,24.5832,24.6087,24.5323,24.5748,194800.0
2013-03-01 13:30:00,28.97,29.05,28.95,29.05,239800.0,24.5748,24.6426,24.5578,24.6426,239800.0
2013-03-01 14:00:00,29.05,29.07,29.0,29.03,211400.0,24.6426,24.6596,24.6002,24.6257,211400.0
2013-03-01 14:30:00,29.02,29.05,28.97,29.0,297400.0,24.6172,24.6426,24.5748,24.6002,297400.0
2013-03-01 15:00:00,29.0,29.1,28.99,29.08,311800.0,24.6002,24.685,24.5917,24.6681,311800.0
2013-03-01 15:30:00,29.08,29.12,29.04,29.07,848200.0,24.6681,24.702,24.6341,24.6596,848200.0
2013-03-04 09:30:00,28.86,29.17,28.75,29.09,639400.0,24.4814,24.7444,24.3881,24.6765,639400.0
2013-03-04 10:00:00,29.1,29.22,29.07,29.21,510200.0,24.685,24.7868,24.6596,24.7783,510200.0
2013-03-04 10:30:00,29.2,29.39,29.2,29.33,378000.0,24.7699,24.931,24.7699,24.8801,378000.0
2013-03-04 11:00:00,29.33,29.39,29.22,29.31,295600.0,24.8801,24.931,24.7868,24.8632,295600.0
2013-03-04 11:30:00,29.3,29.32,29.23,29.28,195400.0,24.8547,24.8717,24.7953,24.8377,195400.0
2013-03-04 12:00:00,29.28,29.35,29.26,29.26,371600.0,24.8377,24.8971,24.8208,24.8208,371600.0
2013-03-04 12:30:00,29.25,29.29,29.23,29.24,233200.0,24.8123,24.8462,24.7953,24.8038,233200.0
2013-03-04 13:00:00,29.24,29.35,29.18,29.34,213800.0,24.8038,24.8971,24.7529,24.8886,213800.0
2013-03-04 13:30:00,29.35,29.36,29.25,29.29,308600.0,24.8971,24.9056,24.8123,24.8462,308600.0
2013-03-04 14:00:00,29.29,29.4,29.28,29.38,316600.0,24.8462,24.9395,24.8377,24.9225,316600.0
2013-03-04 14:30:00,29.38,29.49,29.37,29.46,369800.0,24.9225,25.0159,24.9141,24.9904,369800.0
2013-03-04 15:00:00,29.46,29.48,29.43,29.46,361600.0,24.9904,25.0074,24.965,24.9904,361600.0
2013-03-04 15:30:00,29.46,29.46,29.43,29.46,750600.0,24.9904,24.9904,24.965,24.9904,750600.0
2013-03-05 09:30:00,29.49,29.59,29.33,29.54,262600.0,25.0159,25.1007,24.8801,25.0583,262600.0
2013-03-05 10:00:00,29.55,29.59,29.42,29.43,382800.0,25.0668,25.1007,24.9565,24.965,382800.0
2013-03-05 10:30:00,29.43,29.59,29.42,29.54,235200.0,24.965,25.1007,24.9565,25.0583,235200.0
2013-03-05 11:00:00,29.54,29.62,29.48,29.61,445600.0,25.0583,25.1261,25.0074,25.1177,445600.0
2013-03-05 11:30:00,29.61,29.71,29.57,29.63,301800.0,25.1177,25.2025,25.0837,25.1346,301800.0
2013-03-05 12:00:00,29.63,29.75,29.63,29.75,219400.0,25.1346,25.2364,25.1346,25.2364,219400.0
2013-03-05 12:30:00,29.75,29.8,29.63,29.65,174800.0,25.2364,25.2788,25.1346,25.1516,174800.0
2013-03-05 13:00:00,29.65,29.75,29.64,29.73,164000.0,25.1516,25.2364,25.1431,25.2194,164000.0
2013-03-05 13:30:00,29.73,29.75,29.44,29.59,277200.0,25.2194,25.2364,24.9734,25.1007,277200.0
2013-03-05 14:00:00,29.6,29.72,29.59,29.63,126800.0,25.1092,25.211,25.1007,25.1346,126800.0
2013-03-05 14:30:00,29.63,29.66,29.58,29.6,179200.0,25.1346,25.1601,25.0922,25.1092,179200.0
2013-03-05 15:00:00,29.6,29.68,29.57,29.64,271800.0,25.1092,25.177,25.0837,25.1431,271800.0
2013-03-05 15:30:00,29.65,29.68,29.61,29.68,477400.0,25.1516,25.177,25.1177,25.177,477400.0
2013-03-06 09:30:00,29.61,29.79,29.58,29.73,444400.0,25.1177,25.2703,25.0922,25.2194,444400.0
2013-03-06 10:00:00,29.73,29.87,29.68,29.82,271800.0,25.2194,25.3382,25.177,25.2958,271800.0
2013-03-06 10:30:00,29.82,29.83,29.68,29.69,143200.0,25.2958,25.3043,25.177,25.1855,143200.0
2013-03-06 11:00:00,29.68,29.72,29.64,29.71,171400.0,25.177,25.211,25.1431,25.2025,171400.0
2013-03-06 11:30:00,29.71,29.71,29.58,29.59,185800.0,25.2025,25.2025,25.0922,25.1007,185800.0
2013-03-06 12:00:00,29.59,29.65,29.51,29.53,361600.0,25.1007,25.1516,25.0328,25.0498,361600.0
2013-03-06 12:30:00,29.53,29.64,29.53,29.55,151600.0,25.0498,25.1431,25.0498,25.0668,151600.0
2013-03-06 13:00:00,29.55,29.59,29.5,29.56,204000.0,25.0668,25.1007,25.0243,25.0752,204000.0
2013-03-06 13:30:00,29.56,29.64,29.54,29.63,168200.0,25.0752,25.1431,25.0583,25.1346,168200.0
2013-03-06 14:00:00,29.64,29.74,29.63,29.74,401200.0,25.1431,25.2279,25.1346,25.2279,401200.0
2013-03-06 14:30:00,29.72,29.81,29.7,29.81,341600.0,25.211,25.2873,25.194,25.2873,341600.0
2013-03-06 15:00:00,29.8,29.84,29.77,29.83,595200.0,25.2788,25.3128,25.2534,25.3043,595200.0
2013-03-06 15:30:00,29.83,29.87,29.8,29.85,942400.0,25.3043,25.3382,25.2788,25.3212,942400.0
2013-03-07 09:30:00,29.79,29.81,28.75,29.02,1179800.0,25.2703,25.2873,24.3881,24.6172,1179800.0
2013-03-07 10:00:00,29.02,29.04,28.65,28.67,830200.0,24.6172,24.6341,24.3033,24.3203,830200.0
2013-03-07 10:30:00,28.68,28.68,28.24,28.4,1308400.0,24.3288,24.3288,23.9555,24.0912,1308400.0
2013-03-07 11:00:00,28.4,28.5,28.16,28.28,1809600.0,24.0912,24.1761,23.8876,23.9894,1809600.0
2013-03-07 11:30:00,28.28,28.41,28.27,28.4,822400.0,23.9894,24.0997,23.981,24.0912,822400.0
2013-03-07 12:00:00,28.4,28.41,28.18,28.26,1181400.0,24.0912,24.0997,23.9046,23.9725,1181400.0
2013-03-07 12:30:00,28.27,28.31,28.02,28.1,1042200.0,23.981,24.0149,23.7689,23.8367,1042200.0
2013-03-07 13:00:00,28.1,28.13,27.73,27.8,1122200.0,23.8367,23.8622,23.5229,23.5823,1122200.0
2013-03-07 13:30:00,27.8,28.02,27.75,27.91,1725200.0,23.5823,23.7689,23.5398,23.6756,1725200.0
2013-03-07 14:00:00,27.91,27.98,27.76,27.79,854000.0,23.6756,23.735,23.5483,23.5738,854000.0
2013-03-07 14:30:00,27.78,27.83,27.59,27.6,1115400.0,23.5653,23.6077,23.4041,23.4126,1115400.0
2013-03-07 15:00:00,27.59,27.77,27.58,27.61,1327000.0,23.4041,23.5568,23.3956,23.4211,1327000.0
2013-03-07 15:30:00,27.61,27.63,27.43,27.59,3469400.0,23.4211,23.4381,23.2684,23.4041,3469400.0
2013-03-08 09:30:00,27.88,28.25,27.75,27.93,1348200.0,23.6501,23.964,23.5398,23.6925,1348200.0
2013-03-08 10:00:00,27.93,27.96,27.81,27.87,754000.0,23.6925,23.718,23.5907,23.6416,754000.0
2013-03-08 10:30:00,27.86,27.97,27.86,27.91,860800.0,23.6332,23.7265,23.6332,23.6756,860800.0
2013-03-08 11:00:00,27.9,28.1,27.89,28.07,667200.0,23.6671,23.8367,23.6586,23.8113,667200.0
2013-03-08 11:30:00,28.08,28.3,28.03,28.3,781400.0,23.8198,24.0064,23.7774,24.0064,781400.0
2013-03-08 12:00:00,28.3,28.41,28.09,28.09,644000.0,24.0064,24.0997,23.8283,23.8283,644000.0
2013-03-08 12:30:00,28.1,28.16,28.0,28.0,414800.0,23.8367,23.8876,23.7519,23.7519,414800.0
2013-03-08 13:00:00,28.02,28.13,28.0,28.11,250800.0,23.7689,23.8622,23.7519,23.8452,250800.0
2013-03-08 13:30:00,28.11,28.13,28.04,28.04,244000.0,23.8452,23.8622,23.7859,23.7859,244000.0
2013-03-08 14:00:00,28.04,28.1,28.02,28.06,334800.0,23.7859,23.8367,23.7689,23.8028,334800.0
2013-03-08 14:30:00,28.05,28.07,28.0,28.06,233800.0,23.7943,23.8113,23.7519,23.8028,233800.0
2013-03-08 15:00:00,28.06,28.08,27.63,28.03,362400.0,23.8028,23.8198,23.4381,23.7774,362400.0
2013-03-08 15:30:00,28.03,28.14,28.03,28.1,897200.0,23.7774,23.8707,23.7774,23.8367,897200.0
2013-03-11 09:30:00,28.0,28.21,27.98,28.0,297000.0,23.7519,23.9301,23.735,23.7519,297000.0
2013-03-11 10:00:00,28.02,28.04,27.93,27.94,361400.0,23.7689,23.7859,23.6925,23.701,361400.0
2013-03-11 10:30:00,27.94,28.09,27.94,28.05,266200.0,23.701,23.8283,23.701,23.7943,266200.0
2013-03-11 11:00:00,28.04,28.28,28.01,28.28,403200.0,23.7859,23.9894,23.7604,23.9894,403200.0
2013-03-11 11:30:00,28.28,28.29,28.13,28.14,375000.0,23.9894,23.9979,23.8622,23.8707,375000.0
2013-03-11 12:00:00,28.14,28.17,28.1,28.11,175000.0,23.8707,23.8961,23.8367,23.8452,175000.0
2013-03-11 12:30:00,28.11,28.13,28.08,28.11,144000.0,23.8452,23.8622,23.8198,23.8452,144000.0
2013-03-11 13:00:00,28.11,28.13,28.09,28.11,205000.0,23.8452,23.8622,23.8283,23.8452,205000.0
2013-03-11 13:30:00,28.11,28.13,28.06,28.1,158200.0,23.8452,23.8622,23.8028,23.8367,158200.0
2013-03-11 14:00:00,28.09,28.1,28.03,28.07,207600.0,23.8283,23.8367,23.7774,23.8113,207600.0
2013-03-11 14:30:00,28.07,28.09,28.03,28.06,261000.0,23.8113,23.8283,23.7774,23.8028,261000.0
2013-03-11 15:00:00,28.07,28.08,28.04,28.06,214400.0,23.8113,23.8198,23.7859,23.8028,214400.0
2013-03-11 15:30:00,28.06,28.09,28.03,28.09,405400.0,23.8028,23.8283,23.7774,23.8283,405400.0
2013-03-12 09:30:00,28.13,28.25,28.03,28.14,260600.0,23.8622,23.964,23.7774,23.8707,260600.0
2013-03-12 10:00:00,28.14,28.17,28.06,28.13,187400.0,23.8707,23.8961,23.8028,23.8622,187400.0
2013-03-12 10:30:00,28.13,28.19,28.07,28.1,205400.0,23.8622,23.9131,23.8113,23.8367,205400.0
2013-03-12 11:00:00,28.11,28.11,27.98,28.0,227000.0,23.8452,23.8452,23.735,23.7519,227000.0
2013-03-12 11:30:00,28.01,28.07,27.98,28.02,136800.0,23.7604,23.8113,23.735,23.7689,136800.0
2013-03-12 12:00:00,28.01,28.07,28.0,28.04,80600.0,23.7604,23.8113,23.7519,23.7859,80600.0
2013-03-12 12:30:00,28.04,28.09,28.02,28.06,95400.0,23.7859,23.8283,23.7689,23.8028,95400.0
2013-03-12 13:00:00,28.06,28.06,27.98,27.98,252600.0,23.8028,23.8028,23.735,23.735,252600.0
2013-03-12 13:30:00,27.99,28.0,27.89,27.9,154800.0,23.7434,23.7519,23.6586,23.6671,154800.0
2013-03-12 14:00:00,27.91,27.96,27.86,27.92,123400.0,23.6756,23.718,23.6332,23.6841,123400.0
2013-03-12 14:30:00,27.93,27.93,27.88,27.9,158800.0,23.6925,23.6925,23.6501,23.6671,158800.0
2013-03-12 15:00:00,27.91,27.95,27.89,27.95,208400.0,23.6756,23.7095,23.6586,23.7095,208400.0
2013-03-12 15:30:00,27.95,27.98,27.92,27.95,447200.0,23.7095,23.735,23.6841,23.7095,447200.0
2013-03-13 09:30:00,28.05,28.15,27.74,27.81,891200.0,23.7943,23.8792,23.5314,23.5907,891200.0
2013-03-13 10:00:00,27.81,27.87,27.75,27.86,684000.0,23.5907,23.6416,23.5398,23.6332,684000.0
2013-03-13 10:30:00,27.86,27.91,27.77,27.79,919600.0,23.6332,23.6756,23.5568,23.5738,919600.0
2013-03-13 11:00:00,27.8,27.81,27.7,27.72,634800.0,23.5823,23.5907,23.4974,23.5144,634800.0
2013-03-13 11:30:00,27.72,27.77,27.72,27.75,760000.0,23.5144,23.5568,23.5144,23.5398,760000.0
2013-03-13 12:00:00,27.75,27.77,27.66,27.73,587200.0,23.5398,23.5568,23.4635,23.5229,587200.0
2013-03-13 12:30:00,27.73,27.75,27.64,27.67,826800.0,23.5229,23.5398,23.4465,23.472,826800.0
2013-03-13 13:00:00,27.66,27.73,27.63,27.7,1278000.0,23.4635,23.5229,23.4381,23.4974,1278000.0
2013-03-13 13:30:00,27.7,27.71,27.66,27.7,808800.0,23.4974,23.5059,23.4635,23.4974,808800.0
2013-03-13 14:00:00,27.7,27.71,27.56,27.58,1250000.0,23.4974,23.5059,23.3787,23.3956,1250000.0
2013-03-13 14:30:00,27.58,27.68,27.58,27.67,1112400.0,23.3956,23.4805,23.3956,23.472,1112400.0
2013-03-13 15:00:00,27.66,27.7,27.65,27.66,884800.0,23.4635,23.4974,23.455,23.4635,884800.0
2013-03-13 15:30:00,27.65,27.68,27.64,27.65,2105600.0,23.455,23.4805,23.4465,23.455,2105600.0
2013-03-14 09:30:00,27.74,28.15,27.68,28.05,772200.0,23.5314,23.8792,23.4805,23.7943,772200.0
2013-03-14 10:00:00,28.05,28.09,27.93,27.99,310000.0,23.7943,23.8283,23.6925,23.7434,310000.0
2013-03-14 10:30:00,27.99,28.01,27.99,28.0,227000.0,23.7434,23.7604,23.7434,23.7519,227000.0
2013-03-14 11:00:00,28.0,28.05,27.99,28.04,276600.0,23.7519,23.7943,23.7434,23.7859,276600.0
2013-03-14 11:30:00,28.04,28.13,28.0,28.08,385400.0,23.7859,23.8622,23.7519,23.8198,385400.0
2013-03-14 12:00:00,28.09,28.09,28.05,28.08,167200.0,23.8283,23.8283,23.7943,23.8198,167200.0
2013-03-14 12:30:00,28.08,28.09,28.03,28.05,146800.0,23.8198,23.8283,23.7774,23.7943,146800.0
2013-03-14 13:00:00,28.05,28.06,28.0,28.0,125200.0,23.7943,23.8028,23.7519,23.7519,125200.0
2013-03-14 13:30:00,28.0,28.02,27.97,28.02,175600.0,23.7519,23.7689,23.7265,23.7689,175600.0
2013-03-14 14:00:00,28.02,28.03,27.98,28.0,144800.0,23.7689,23.7774,23.735,23.7519,144800.0
2013-03-14 14:30:00,28.0,28.03,28.0,28.02,188600.0,23.7519,23.7774,23.7519,23.7689,188600.0
2013-03-14 15:00:00,28.02,28.02,27.94,27.95,343400.0,23.7689,23.7689,23.701,23.7095,343400.0
2013-03-14 15:30:00,27.95,27.97,27.92,27.94,573000.0,23.7095,23.7265,23.6841,23.701,573000.0
2013-03-15 09:30:00,27.89,28.18,27.82,28.11,1714800.0,23.6586,23.9046,23.5992,23.8452,1714800.0
2013-03-15 10:00:00,28.11,28.18,28.03,28.16,349600.0,23.8452,23.9046,23.7774,23.8876,349600.0
2013-03-15 10:30:00,28.17,28.21,28.11,28.21,209600.0,23.8961,23.9301,23.8452,23.9301,209600.0
2013-03-15 11:00:00,28.2,28.35,28.2,28.35,220000.0,23.9216,24.0488,23.9216,24.0488,220000.0
2013-03-15 11:30:00,28.35,28.36,28.31,28.34,247600.0,24.0488,24.0573,24.0149,24.0403,247600.0
2013-03-15 12:00:00,28.34,28.36,28.31,28.35,222600.0,24.0403,24.0573,24.0149,24.0488,222600.0
2013-03-15 12:30:00,28.35,28.39,28.33,28.34,200600.0,24.0488,24.0827,24.0319,24.0403,200600.0
2013-03-15 13:00:00,28.34,28.36,28.18,28.18,130200.0,24.0403,24.0573,23.9046,23.9046,130200.0
2013-03-15 13:30:00,28.19,28.3,28.18,28.26,324200.0,23.9131,24.0064,23.9046,23.9725,324200.0
2013-03-15 14:00:00,28.25,28.25,28.1,28.15,200200.0,23.964,23.964,23.8367,23.8792,200200.0
2013-03-15 14:30:00,28.15,28.16,28.09,28.13,232200.0,23.8792,23.8876,23.8283,23.8622,232200.0
2013-03-15 15:00:00,28.13,28.22,28.13,28.2,365200.0,23.8622,23.9385,23.8622,23.9216,365200.0
2013-03-15 15:30:00,28.2,28.2,28.13,28.14,511800.0,23.9216,23.9216,23.8622,23.8707,511800.0
2013-03-18 09:30:00,27.78,27.93,27.71,27.84,741800.0,23.5653,23.6925,23.5059,23.6162,741800.0
2013-03-18 10:00:00,27.83,27.94,27.81,27.92,479800.0,23.6077,23.701,23.5907,23.6841,479800.0
2013-03-18 10:30:00,27.92,28.03,27.92,27.97,333200.0,23.6841,23.7774,23.6841,23.7265,333200.0
2013-03-18 11:00:00,27.97,28.03,27.95,28.03,369400.0,23.7265,23.7774,23.7095,23.7774,369400.0
2013-03-18 11:30:00,28.03,28.11,27.99,28.11,258800.0,23.7774,23.8452,23.7434,23.8452,258800.0
2013-03-18 12:00:00,28.11,28.13,28.02,28.04,182600.0,23.8452,23.8622,23.7689,23.7859,182600.0
2013-03-18 12:30:00,28.03,28.08,27.99,28.0,250200.0,23.7774,23.8198,23.7434,23.7519,250200.0
2013-03-18 13:00:00,28.0,28.04,27.95,28.01,326000.0,23.7519,23.7859,23.7095,23.7604,326000.0
2013-03-18 13:30:00,28.02,28.03,27.98,28.01,289800.0,23.7689,23.7774,23.735,23.7604,289800.0
2013-03-18 14:00:00,28.01,28.05,28.0,28.04,208400.0,23.7604,23.7943,23.7519,23.7859,208400.0
2013-03-18 14:30:00,28.04,28.06,27.98,27.98,245400.0,23.7859,23.8028,23.735,23.735,245400.0
2013-03-18 15:00:00,27.98,28.0,27.95,27.97,375000.0,23.735,23.7519,23.7095,23.7265,375000.0
2013-03-18 15:30:00,27.97,28.02,27.93,28.02,778600.0,23.7265,23.7689,23.6925,23.7689,778600.0
2013-03-19 09:30:00,27.99,28.05,27.88,28.0,553000.0,23.7434,23.7943,23.6501,23.7519,553000.0
2013-03-19 10:00:00,27.99,28.02,27.86,27.97,643000.0,23.7434,23.7689,23.6332,23.7265,643000.0
2013-03-19 10:30:00,27.97,27.99,27.83,27.88,627400.0,23.7265,23.7434,23.6077,23.6501,627400.0
2013-03-19 11:00:00,27.87,27.91,27.85,27.91,258400.0,23.6416,23.6756,23.6247,23.6756,258400.0
2013-03-19 11:30:00,27.9,27.92,27.75,27.76,360000.0,23.6671,23.6841,23.5398,23.5483,360000.0
2013-03-19 12:00:00,27.77,27.81,27.74,27.75,389800.0,23.5568,23.5907,23.5314,23.5398,389800.0
2013-03-19 12:30:00,27.75,27.75,27.71,27.71,218200.0,23.5398,23.5398,23.5059,23.5059,218200.0
2013-03-19 13:00:00,27.72,27.74,27.61,27.63,346400.0,23.5144,23.5314,23.4211,23.4381,346400.0
2013-03-19 13:30:00,27.63,27.64,27.54,27.57,424800.0,23.4381,23.4465,23.3617,23.3872,424800.0
2013-03-19 14:00:00,27.57,27.67,27.57,27.64,277400.0,23.3872,23.472,23.3872,23.4465,277400.0
2013-03-19 14:30:00,27.64,27.68,27.63,27.67,281400.0,23.4465,23.4805,23.4381,23.472,281400.0
2013-03-19 15:00:00,27.67,27.75,27.67,27.7,544600.0,23.472,23.5398,23.472,23.4974,544600.0
2013-03-19 15:30:00,27.7,27.76,27.68,27.74,659400.0,23.4974,23.5483,23.4805,23.5314,659400.0
2013-03-20 09:30:00,27.93,28.05,27.75,27.9,209600.0,23.6925,23.7943,23.5398,23.6671,209600.0
2013-03-20 10:00:00,27.9,27.95,27.8,27.82,203200.0,23.6671,23.7095,23.5823,23.5992,203200.0
2013-03-20 10:30:00,27.81,27.83,27.71,27.78,216200.0,23.5907,23.6077,23.5059,23.5653,216200.0
2013-03-20 11:00:00,27.78,27.86,27.75,27.84,194600.0,23.5653,23.6332,23.5398,23.6162,194600.0
2013-03-20 11:30:00,27.85,27.91,27.83,27.86,101600.0,23.6247,23.6756,23.6077,23.6332,101600.0
2013-03-20 12:00:00,27.86,27.88,27.83,27.86,122600.0,23.6332,23.6501,23.6077,23.6332,122600.0
2013-03-20 12:30:00,27.86,27.88,27.8,27.81,122800.0,23.6332,23.6501,23.5823,23.5907,122800.0
2013-03-20 13:00:00,27.8,27.81,27.75,27.76,123600.0,23.5823,23.5907,23.5398,23.5483,123600.0
2013-03-20 13:30:00,27.76,27.8,27.75,27.76,259800.0,23.5483,23.5823,23.5398,23.5483,259800.0
2013-03-20 14:00:00,27.76,27.95,27.75,27.91,358400.0,23.5483,23.7095,23.5398,23.6756,358400.0
2013-03-20 14:30:00,27.92,28.04,27.9,28.02,298000.0,23.6841,23.7859,23.6671,23.7689,298000.0
2013-03-20 15:00:00,28.03,28.07,28.0,28.03,458600.0,23.7774,23.8113,23.7519,23.7774,458600.0
2013-03-20 15:30:00,28.02,28.12,28.01,28.09,877800.0,23.7689,23.8537,23.7604,23.8283,877800.0
2013-03-21 09:30:00,28.14,28.41,27.78,28.21,521000.0,23.8707,24.0997,23.5653,23.9301,521000.0
2013-03-21 10:00:00,28.21,28.28,28.03,28.11,454400.0,23.9301,23.9894,23.7774,23.8452,454400.0
2013-03-21 10:30:00,28.11,28.28,28.09,28.23,458800.0,23.8452,23.9894,23.8283,23.947,458800.0
2013-03-21 11:00:00,28.23,28.72,28.17,28.7,775000.0,23.947,24.3627,23.8961,24.3457,775000.0
2013-03-21 11:30:00,28.7,28.93,28.63,28.91,747400.0,24.3457,24.5408,24.2863,24.5239,747400.0
2013-03-21 12:00:00,28.91,29.2,28.81,29.09,913400.0,24.5239,24.7699,24.439,24.6765,913400.0
2013-03-21 12:30:00,29.08,29.15,29.01,29.15,595600.0,24.6681,24.7274,24.6087,24.7274,595600.0
2013-03-21 13:00:00,29.14,29.14,28.93,28.97,513800.0,24.719,24.719,24.5408,24.5748,513800.0
2013-03-21 13:30:00,28.98,29.0,28.9,28.91,294000.0,24.5832,24.6002,24.5154,24.5239,294000.0
2013-03-21 14:00:00,28.91,29.0,28.83,28.98,353800.0,24.5239,24.6002,24.456,24.5832,353800.0
2013-03-21 14:30:00,28.98,29.09,28.96,29.07,545800.0,24.5832,24.6765,24.5663,24.6596,545800.0
2013-03-21 15:00:00,29.07,29.16,29.07,29.09,570400.0,24.6596,24.7359,24.6596,24.6765,570400.0
2013-03-21 15:30:00,29.09,29.11,29.03,29.03,1389400.0,24.6765,24.6935,24.6257,24.6257,1389400.0
2013-03-22 09:30:00,29.04,29.19,28.8,29.0,485600.0,24.6341,24.7614,24.4305,24.6002,485600.0
2013-03-22 10:00:00,29.01,29.17,28.98,29.14,613400.0,24.6087,24.7444,24.5832,24.719,613400.0
2013-03-22 10:30:00,29.14,29.42,29.13,29.41,426400.0,24.719,24.9565,24.7105,24.948,426400.0
2013-03-22 11:00:00,29.4,29.52,29.38,29.5,353600.0,24.9395,25.0413,24.9225,25.0243,353600.0
2013-03-22 11:30:00,29.5,29.59,29.43,29.55,310000.0,25.0243,25.1007,24.965,25.0668,310000.0
2013-03-22 12:00:00,29.56,29.57,29.47,29.57,238400.0,25.0752,25.0837,24.9989,25.0837,238400.0
2013-03-22 12:30:00,29.57,29.66,29.52,29.65,262000.0,25.0837,25.1601,25.0413,25.1516,262000.0
2013-03-22 13:00:00,29.65,29.73,29.63,29.72,333800.0,25.1516,25.2194,25.1346,25.211,333800.0
2013-03-22 13:30:00,29.71,29.73,29.63,29.7,328400.0,25.2025,25.2194,25.1346,25.194,328400.0
2013-03-22 14:00:00,29.7,29.8,29.64,29.65,291800.0,25.194,25.2788,25.1431,25.1516,291800.0
2013-03-22 14:30:00,29.65,29.65,29.55,29.61,208000.0,25.1516,25.1516,25.0668,25.1177,208000.0
2013-03-22 15:00:00,29.61,29.61,29.55,29.55,286200.0,25.1177,25.1177,25.0668,25.0668,286200.0
2013-03-22 15:30:00,29.55,29.61,29.54,29.6,788200.0,25.0668,25.1177,25.0583,25.1092,788200.0
2013-03-25 09:30:00,29.58,29.73,29.53,29.69,531000.0,25.0922,25.2194,25.0498,25.1855,531000.0
2013-03-25 10:00:00,29.69,29.78,29.65,29.77,369000.0,25.1855,25.2619,25.1516,25.2534,369000.0
2013-03-25 10:30:00,29.77,29.78,29.63,29.66,251000.0,25.2534,25.2619,25.1346,25.1601,251000.0
2013-03-25 11:00:00,29.66,29.66,29.49,29.5,519200.0,25.1601,25.1601,25.0159,25.0243,519200.0
2013-03-25 11:30:00,29.5,29.6,29.49,29.6,316600.0,25.0243,25.1092,25.0159,25.1092,316600.0
2013-03-25 12:00:00,29.59,29.61,29.52,29.53,273800.0,25.1007,25.1177,25.0413,25.0498,273800.0
2013-03-25 12:30:00,29.52,29.6,29.52,29.54,250800.0,25.0413,25.1092,25.0413,25.0583,250800.0
2013-03-25 13:00:00,29.53,29.61,29.51,29.58,271200.0,25.0498,25.1177,25.0328,25.0922,271200.0
2013-03-25 13:30:00,29.59,29.64,29.55,29.61,354200.0,25.1007,25.1431,25.0668,25.1177,354200.0
2013-03-25 14:00:00,29.61,29.61,29.5,29.5,463200.0,25.1177,25.1177,25.0243,25.0243,463200.0
2013-03-25 14:30:00,29.5,29.55,29.45,29.53,322800.0,25.0243,25.0668,24.9819,25.0498,322800.0
2013-03-25 15:00:00,29.53,29.54,29.43,29.48,624600.0,25.0498,25.0583,24.965,25.0074,624600.0
2013-03-25 15:30:00,29.48,29.56,29.47,29.52,813600.0,25.0074,25.0752,24.9989,25.0413,813600.0
2013-03-26 09:30:00,29.72,29.91,29.6,29.9,757600.0,25.211,25.3721,25.1092,25.3637,757600.0
2013-03-26 10:00:00,29.9,29.99,29.8,29.82,955000.0,25.3637,25.44,25.2788,25.2958,955000.0
2013-03-26 10:30:00,29.83,29.86,29.75,29.83,293600.0,25.3043,25.3297,25.2364,25.3043,293600.0
2013-03-26 11:00:00,29.83,29.84,29.75,29.77,196000.0,25.3043,25.3128,25.2364,25.2534,196000.0
2013-03-26 11:30:00,29.78,29.8,29.73,29.74,223200.0,25.2619,25.2788,25.2194,25.2279,223200.0
2013-03-26 12:00:00,29.75,29.81,29.67,29.71,303400.0,25.2364,25.2873,25.1686,25.2025,303400.0
2013-03-26 12:30:00,29.71,29.71,29.66,29.68,190400.0,25.2025,25.2025,25.1601,25.177,190400.0
2013-03-26 13:00:00,29.68,29.68,29.62,29.67,265600.0,25.177,25.177,25.1261,25.1686,265600.0
2013-03-26 13:30:00,29.67,29.71,29.66,29.67,225400.0,25.1686,25.2025,25.1601,25.1686,225400.0
2013-03-26 14:00:00,29.67,29.71,29.66,29.67,180200.0,25.1686,25.2025,25.1601,25.1686,180200.0
2013-03-26 14:30:00,29.67,29.68,29.65,29.67,162400.0,25.1686,25.177,25.1516,25.1686,162400.0
2013-03-26 15:00:00,29.67,29.72,29.67,29.68,216000.0,25.1686,25.211,25.1686,25.177,216000.0
2013-03-26 15:30:00,29.68,29.75,29.68,29.72,645200.0,25.177,25.2364,25.177,25.211,645200.0
2013-03-27 09:30:00,29.45,29.88,29.42,29.81,590800.0,24.9819,25.3467,24.9565,25.2873,590800.0
2013-03-27 10:00:00,29.81,29.93,29.75,29.92,240400.0,25.2873,25.3891,25.2364,25.3806,240400.0
2013-03-27 10:30:00,29.92,30.0,29.85,29.86,254000.0,25.3806,25.4485,25.3212,25.3297,254000.0
2013-03-27 11:00:00,29.86,29.97,29.85,29.97,140800.0,25.3297,25.423,25.3212,25.423,140800.0
2013-03-27 11:30:00,29.96,30.08,29.96,30.05,394800.0,25.4146,25.5163,25.4146,25.4909,394800.0
2013-03-27 12:00:00,30.05,30.12,30.02,30.11,152200.0,25.4909,25.5503,25.4655,25.5418,152200.0
2013-03-27 12:30:00,30.11,30.14,30.0,30.02,288400.0,25.5418,25.5672,25.4485,25.4655,288400.0
2013-03-27 13:00:00,30.03,30.03,29.89,29.91,196800.0,25.4739,25.4739,25.3552,25.3721,196800.0
2013-03-27 13:30:00,29.91,30.0,29.9,29.99,219600.0,25.3721,25.4485,25.3637,25.44,219600.0
2013-03-27 14:00:00,29.99,30.04,29.97,29.99,187200.0,25.44,25.4824,25.423,25.44,187200.0
2013-03-27 14:30:00,29.99,30.0,29.96,29.98,188200.0,25.44,25.4485,25.4146,25.4315,188200.0
2013-03-27 15:00:00,29.99,30.08,29.96,30.07,365000.0,25.44,25.5163,25.4146,25.5079,365000.0
2013-03-27 15:30:00,30.07,30.1,30.02,30.03,427800.0,25.5079,25.5333,25.4655,25.4739,427800.0
2013-03-28 09:30:00,30.0,30.06,29.84,29.99,375000.0,25.4485,25.4994,25.3128,25.44,375000.0
2013-03-28 10:00:00,29.99,30.02,29.96,29.97,296400.0,25.44,25.4655,25.4146,25.423,296400.0
2013-03-28 10:30:00,29.97,30.05,29.95,29.98,222400.0,25.423,25.4909,25.4061,25.4315,222400.0
2013-03-28 11:00:00,29.98,30.04,29.92,30.02,545000.0,25.4315,25.4824,25.3806,25.4655,545000.0
2013-03-28 11:30:00,30.02,30.15,29.99,30.0,398800.0,25.4655,25.5757,25.44,25.4485,398800.0
2013-03-28 12:00:00,30.01,30.14,30.01,30.08,348600.0,25.457,25.5672,25.457,25.5163,348600.0
2013-03-28 12:30:00,30.08,30.15,29.99,30.07,251800.0,25.5163,25.5757,25.44,25.5079,251800.0
2013-03-28 13:00:00,30.07,30.07,30.0,30.04,315600.0,25.5079,25.5079,25.4485,25.4824,315600.0
2013-03-28 13:30:00,30.04,30.09,30.03,30.07,414000.0,25.4824,25.5248,25.4739,25.5079,414000.0
2013-03-28 14:00:00,30.08,30.11,30.07,30.1,273000.0,25.5163,25.5418,25.5079,25.5333,273000.0
2013-03-28 14:30:00,30.1,30.18,30.08,30.15,307600.0,25.5333,25.6012,25.5163,25.5757,307600.0
2013-03-28 15:00:00,30.15,30.24,30.14,30.22,406400.0,25.5757,25.6521,25.5672,25.6351,406400.0
2013-03-28 15:30:00,30.22,30.34,30.22,30.3,1082800.0,25.6351,25.7369,25.6351,25.703,1082800.0
2013-04-01 09:30:00,30.25,30.3,30.07,30.1,620400.0,25.6606,25.703,25.5079,25.5333,620400.0
2013-04-01 10:00:00,30.11,30.16,30.0,30.09,315600.0,25.5418,25.5842,25.4485,25.5248,315600.0
2013-04-01 10:30:00,30.1,30.11,29.93,29.94,294000.0,25.5333,25.5418,25.3891,25.3976,294000.0
2013-04-01 11:00:00,29.93,30.0,29.87,29.91,358200.0,25.3891,25.4485,25.3382,25.3721,358200.0
2013-04-01 11:30:00,29.91,29.96,29.86,29.93,228400.0,25.3721,25.4146,25.3297,25.3891,228400.0
2013-04-01 12:00:00,29.93,29.99,29.9,29.93,304800.0,25.3891,25.44,25.3637,25.3891,304800.0
2013-04-01 12:30:00,29.93,29.98,29.9,29.98,469400.0,25.3891,25.4315,25.3637,25.4315,469400.0
2013-04-01 13:00:00,29.99,29.99,29.89,29.93,209800.0,25.44,25.44,25.3552,25.3891,209800.0
2013-04-01 13:30:00,29.93,30.0,29.93,29.98,199000.0,25.3891,25.4485,25.3891,25.4315,199000.0
2013-04-01 14:00:00,29.98,30.02,29.98,30.0,254600.0,25.4315,25.4655,25.4315,25.4485,254600.0
2013-04-01 14:30:00,30.0,30.0,29.93,29.94,340400.0,25.4485,25.4485,25.3891,25.3976,340400.0
2013-04-01 15:00:00,29.94,29.95,29.85,29.86,388400.0,25.3976,25.4061,25.3212,25.3297,388400.0
2013-04-01 15:30:00,29.86,29.93,29.84,29.92,860600.0,25.3297,25.3891,25.3128,25.3806,860600.0
2013-04-02 09:30:00,30.0,30.07,29.98,30.01,720600.0,25.4485,25.5079,25.4315,25.457,720600.0
2013-04-02 10:00:00,30.02,30.04,29.9,29.91,283200.0,25.4655,25.4824,25.3637,25.3721,283200.0
2013-04-02 10:30:00,29.91,29.97,29.84,29.9,197400.0,25.3721,25.423,25.3128,25.3637,197400.0
2013-04-02 11:00:00,29.9,29.95,29.81,29.84,242200.0,25.3637,25.4061,25.2873,25.3128,242200.0
2013-04-02 11:30:00,29.83,29.85,29.79,29.82,180600.0,25.3043,25.3212,25.2703,25.2958,180600.0
2013-04-02 12:00:00,29.82,29.84,29.76,29.77,195800.0,25.2958,25.3128,25.2449,25.2534,195800.0
2013-04-02 12:30:00,29.78,29.85,29.73,29.85,225600.0,25.2619,25.3212,25.2194,25.3212,225600.0
2013-04-02 13:00:00,29.85,29.89,29.83,29.88,139800.0,25.3212,25.3552,25.3043,25.3467,139800.0
2013-04-02 13:30:00,29.88,29.96,29.88,29.9,413600.0,25.3467,25.4146,25.3467,25.3637,413600.0
2013-04-02 14:00:00,29.91,29.95,29.9,29.93,156600.0,25.3721,25.4061,25.3637,25.3891,156600.0
2013-04-02 14:30:00,29.93,29.93,29.82,29.83,312600.0,25.3891,25.3891,25.2958,25.3043,312600.0
2013-04-02 15:00:00,29.83,29.85,29.76,29.78,452400.0,25.3043,25.3212,25.2449,25.2619,452400.0
2013-04-02 15:30:00,29.78,29.78,29.65,29.7,968600.0,25.2619,25.2619,25.1516,25.194,968600.0
2013-04-03 09:30:00,29.69,29.98,29.67,29.93,412200.0,25.1855,25.4315,25.1686,25.3891,412200.0
2013-04-03 10:00:00,29.93,30.02,29.9,29.98,363400.0,25.3891,25.4655,25.3637,25.4315,363400.0
2013-04-03 10:30:00,29.98,30.08,29.93,30.03,502000.0,25.4315,25.5163,25.3891,25.4739,502000.0
2013-04-03 11:00:00,30.03,30.05,29.93,29.93,255400.0,25.4739,25.4909,25.3891,25.3891,255400.0
2013-04-03 11:30:00,29.92,29.92,29.8,29.8,224400.0,25.3806,25.3806,25.2788,25.2788,224400.0
2013-04-03 12:00:00,29.81,29.82,29.73,29.74,219400.0,25.2873,25.2958,25.2194,25.2279,219400.0
2013-04-03 12:30:00,29.74,29.78,29.72,29.74,74800.0,25.2279,25.2619,25.211,25.2279,74800.0
2013-04-03 13:00:00,29.74,29.74,29.55,29.56,318800.0,25.2279,25.2279,25.0668,25.0752,318800.0
2013-04-03 13:30:00,29.56,29.56,29.43,29.44,390800.0,25.0752,25.0752,24.965,24.9734,390800.0
2013-04-03 14:00:00,29.43,29.63,29.43,29.63,230600.0,24.965,25.1346,24.965,25.1346,230600.0
2013-04-03 14:30:00,29.64,29.75,29.63,29.73,215000.0,25.1431,25.2364,25.1346,25.2194,215000.0
2013-04-03 15:00:00,29.73,29.74,29.59,29.62,278600.0,25.2194,25.2279,25.1007,25.1261,278600.0
2013-04-03 15:30:00,29.61,29.68,29.53,29.64,911400.0,25.1177,25.177,25.0498,25.1431,911400.0
2013-04-04 09:30:00,29.69,29.96,29.65,29.92,144600.0,25.1855,25.4146,25.1516,25.3806,144600.0
2013-04-04 10:00:00,29.93,29.93,29.76,29.81,422600.0,25.3891,25.3891,25.2449,25.2873,422600.0
2013-04-04 10:30:00,29.81,30.16,29.74,30.09,756400.0,25.2873,25.5842,25.2279,25.5248,756400.0
2013-04-04 11:00:00,30.08,30.15,30.0,30.11,263800.0,25.5163,25.5757,25.4485,25.5418,263800.0
2013-04-04 11:30:00,30.11,30.12,29.98,30.0,210600.0,25.5418,25.5503,25.4315,25.4485,210600.0
2013-04-04 12:00:00,29.98,29.99,29.85,29.89,113200.0,25.4315,25.44,25.3212,25.3552,113200.0
2013-04-04 12:30:00,29.88,29.95,29.85,29.93,201600.0,25.3467,25.4061,25.3212,25.3891,201600.0
2013-04-04 13:00:00,29.92,29.92,29.85,29.88,79400.0,25.3806,25.3806,25.3212,25.3467,79400.0
2013-04-04 13:30:00,29.88,29.92,29.85,29.9,84800.0,25.3467,25.3806,25.3212,25.3637,84800.0
2013-04-04 14:00:00,29.9,29.98,29.89,29.98,362400.0,25.3637,25.4315,25.3552,25.4315,362400.0
2013-04-04 14:30:00,29.98,29.98,29.93,29.95,110200.0,25.4315,25.4315,25.3891,25.4061,110200.0
2013-04-04 15:00:00,29.96,30.02,29.95,29.97,196000.0,25.4146,25.4655,25.4061,25.423,196000.0
2013-04-04 15:30:00,29.96,30.06,29.92,30.04,607800.0,25.4146,25.4994,25.3806,25.4824,607800.0
2013-04-05 09:30:00,29.6,29.79,29.53,29.58,442600.0,25.1092,25.2703,25.0498,25.0922,442600.0
2013-04-05 10:00:00,29.57,29.72,29.48,29.62,338600.0,25.0837,25.211,25.0074,25.1261,338600.0
2013-04-05 10:30:00,29.61,29.76,29.53,29.63,273200.0,25.1177,25.2449,25.0498,25.1346,273200.0
2013-04-05 11:00:00,29.63,29.67,29.56,29.58,219600.0,25.1346,25.1686,25.0752,25.0922,219600.0
2013-04-05 11:30:00,29.57,29.6,29.53,29.58,132000.0,25.0837,25.1092,25.0498,25.0922,132000.0
2013-04-05 12:00:00,29.57,29.61,29.54,29.6,181600.0,25.0837,25.1177,25.0583,25.1092,181600.0
2013-04-05 12:30:00,29.6,29.66,29.58,29.59,113000.0,25.1092,25.1601,25.0922,25.1007,113000.0
2013-04-05 13:00:00,29.59,29.61,29.53,29.53,230800.0,25.1007,25.1177,25.0498,25.0498,230800.0
2013-04-05 13:30:00,29.53,29.59,29.53,29.53,170400.0,25.0498,25.1007,25.0498,25.0498,170400.0
2013-04-05 14:00:00,29.53,29.59,29.53,29.55,147000.0,25.0498,25.1007,25.0498,25.0668,147000.0
2013-04-05 14:30:00,29.55,29.6,29.53,29.59,166400.0,25.0668,25.1092,25.0498,25.1007,166400.0
2013-04-05 15:00:00,29.59,29.59,29.5,29.53,384800.0,25.1007,25.1007,25.0243,25.0498,384800.0
2013-04-05 15:30:00,29.53,29.68,29.52,29.66,757800.0,25.0498,25.177,25.0413,25.1601,757800.0
2013-04-08 09:30:00,29.57,29.65,29.47,29.6,243200.0,25.0837,25.1516,24.9989,25.1092,243200.0
2013-04-08 10:00:00,29.61,29.67,29.53,29.6,420200.0,25.1177,25.1686,25.0498,25.1092,420200.0
2013-04-08 10:30:00,29.6,29.68,29.6,29.66,192400.0,25.1092,25.177,25.1092,25.1601,192400.0
2013-04-08 11:00:00,29.66,29.69,29.59,29.62,167600.0,25.1601,25.1855,25.1007,25.1261,167600.0
2013-04-08 11:30:00,29.62,29.65,29.59,29.6,167800.0,25.1261,25.1516,25.1007,25.1092,167800.0
2013-04-08 12:00:00,29.6,29.61,29.46,29.54,161400.0,25.1092,25.1177,24.9904,25.0583,161400.0
2013-04-08 12:30:00,29.54,29.63,29.53,29.62,123400.0,25.0583,25.1346,25.0498,25.1261,123400.0
2013-04-08 13:00:00,29.61,29.61,29.56,29.57,83400.0,25.1177,25.1177,25.0752,25.0837,83400.0
2013-04-08 13:30:00,29.58,29.59,29.55,29.58,170200.0,25.0922,25.1007,25.0668,25.0922,170200.0
2013-04-08 14:00:00,29.58,29.61,29.57,29.58,189000.0,25.0922,25.1177,25.0837,25.0922,189000.0
2013-04-08 14:30:00,29.58,29.63,29.53,29.6,383400.0,25.0922,25.1346,25.0498,25.1092,383400.0
2013-04-08 15:00:00,29.6,29.61,29.58,29.6,279600.0,25.1092,25.1177,25.0922,25.1092,279600.0
2013-04-08 15:30:00,29.6,29.66,29.58,29.66,811000.0,25.1092,25.1601,25.0922,25.1601,811000.0
2013-04-09 09:30:00,29.62,29.91,29.62,29.77,355600.0,25.1261,25.3721,25.1261,25.2534,355600.0
2013-04-09 10:00:00,29.78,29.89,29.6,29.6,182000.0,25.2619,25.3552,25.1092,25.1092,182000.0
2013-04-09 10:30:00,29.6,29.61,29.44,29.5,238000.0,25.1092,25.1177,24.9734,25.0243,238000.0
2013-04-09 11:00:00,29.5,29.53,29.3,29.45,340200.0,25.0243,25.0498,24.8547,24.9819,340200.0
2013-04-09 11:30:00,29.45,29.48,29.36,29.45,191200.0,24.9819,25.0074,24.9056,24.9819,191200.0
2013-04-09 12:00:00,29.45,29.49,29.41,29.49,164600.0,24.9819,25.0159,24.948,25.0159,164600.0
2013-04-09 12:30:00,29.5,29.65,29.49,29.63,181400.0,25.0243,25.1516,25.0159,25.1346,181400.0
2013-04-09 13:00:00,29.63,29.8,29.63,29.8,187000.0,25.1346,25.2788,25.1346,25.2788,187000.0
2013-04-09 13:30:00,29.8,29.86,29.77,29.85,149000.0,25.2788,25.3297,25.2534,25.3212,149000.0
2013-04-09 14:00:00,29.85,29.9,29.82,29.88,123400.0,25.3212,25.3637,25.2958,25.3467,123400.0
2013-04-09 14:30:00,29.89,29.98,29.86,29.96,326400.0,25.3552,25.4315,25.3297,25.4146,326400.0
2013-04-09 15:00:00,29.97,29.99,29.91,29.96,433000.0,25.423,25.44,25.3721,25.4146,433000.0
2013-04-09 15:30:00,29.96,29.97,29.81,29.81,710200.0,25.4146,25.423,25.2873,25.2873,710200.0
2013-04-10 09:30:00,29.84,29.93,29.81,29.91,274800.0,25.3128,25.3891,25.2873,25.3721,274800.0
2013-04-10 10:00:00,29.92,30.09,29.89,30.0,427600.0,25.3806,25.5248,25.3552,25.4485,427600.0
2013-04-10 10:30:00,30.01,30.12,29.97,30.12,487600.0,25.457,25.5503,25.423,25.5503,487600.0
2013-04-10 11:00:00,30.11,30.12,29.89,29.97,202800.0,25.5418,25.5503,25.3552,25.423,202800.0
2013-04-10 11:30:00,29.97,30.1,29.94,30.08,359600.0,25.423,25.5333,25.3976,25.5163,359600.0
2013-04-10 12:00:00,30.08,30.08,29.97,29.97,201200.0,25.5163,25.5163,25.423,25.423,201200.0
2013-04-10 12:30:00,29.98,30.11,29.98,30.06,284000.0,25.4315,25.5418,25.4315,25.4994,284000.0
2013-04-10 13:00:00,30.06,30.12,30.0,30.12,443200.0,25.4994,25.5503,25.4485,25.5503,443200.0
2013-04-10 13:30:00,30.12,30.13,30.0,30.01,317200.0,25.5503,25.5588,25.4485,25.457,317200.0
2013-04-10 14:00:00,30.0,30.05,29.96,29.99,316800.0,25.4485,25.4909,25.4146,25.44,316800.0
2013-04-10 14:30:00,29.99,29.99,29.91,29.95,638000.0,25.44,25.44,25.3721,25.4061,638000.0
2013-04-10 15:00:00,29.95,29.95,29.9,29.95,540400.0,25.4061,25.4061,25.3637,25.4061,540400.0
2013-04-10 15:30:00,29.95,30.13,29.92,30.13,1752400.0,25.4061,25.5588,25.3806,25.5588,1752400.0
2013-04-11 09:30:00,31.49,32.47,31.48,32.01,3424600.0,26.7124,27.5437,26.7039,27.1535,3424600.0
2013-04-11 10:00:00,32.01,32.34,31.9,32.32,1361600.0,27.1535,27.4335,27.0602,27.4165,1361600.0
2013-04-11 10:30:00,32.31,32.37,32.15,32.25,852400.0,27.408,27.4589,27.2723,27.3571,852400.0
2013-04-11 11:00:00,32.24,32.5,32.23,32.46,870800.0,27.3486,27.5692,27.3402,27.5353,870800.0
2013-04-11 11:30:00,32.47,32.49,32.29,32.38,433200.0,27.5437,27.5607,27.3911,27.4674,433200.0
2013-04-11 12:00:00,32.38,32.42,32.27,32.3,293800.0,27.4674,27.5013,27.3741,27.3995,293800.0
2013-04-11 12:30:00,32.29,32.34,32.15,32.17,452200.0,27.3911,27.4335,27.2723,27.2893,452200.0
2013-04-11 13:00:00,32.17,32.35,32.17,32.3,342400.0,27.2893,27.4419,27.2893,27.3995,342400.0
2013-04-11 13:30:00,32.3,32.3,32.02,32.07,418400.0,27.3995,27.3995,27.162,27.2044,418400.0
2013-04-11 14:00:00,32.06,32.09,31.93,31.96,699200.0,27.1959,27.2214,27.0857,27.1111,699200.0
2013-04-11 14:30:00,31.96,32.13,31.96,32.02,644400.0,27.1111,27.2553,27.1111,27.162,644400.0
2013-04-11 15:00:00,32.01,32.13,31.99,32.02,632400.0,27.1535,27.2553,27.1366,27.162,632400.0
2013-04-11 15:30:00,32.02,32.04,31.81,31.91,2090200.0,27.162,27.179,26.9839,27.0687,2090200.0
2013-04-12 09:30:00,32.01,32.1,31.7,32.05,530800.0,27.1535,27.2299,26.8906,27.1875,530800.0
2013-04-12 10:00:00,32.05,32.1,31.93,31.95,539800.0,27.1875,27.2299,27.0857,27.1026,539800.0
2013-04-12 10:30:00,31.96,31.96,31.71,31.8,220800.0,27.1111,27.1111,26.899,26.9754,220800.0
2013-04-12 11:00:00,31.8,31.96,31.74,31.92,119200.0,26.9754,27.1111,26.9245,27.0772,119200.0
2013-04-12 11:30:00,31.93,32.01,31.91,31.95,317600.0,27.0857,27.1535,27.0687,27.1026,317600.0
2013-04-12 12:00:00,31.94,31.96,31.85,31.85,141800.0,27.0942,27.1111,27.0178,27.0178,141800.0
2013-04-12 12:30:00,31.85,31.98,31.85,31.97,147000.0,27.0178,27.1281,27.0178,27.1196,147000.0
2013-04-12 13:00:00,31.97,32.02,31.97,31.99,178000.0,27.1196,27.162,27.1196,27.1366,178000.0
2013-04-12 13:30:00,31.99,32.16,31.93,32.15,409800.0,27.1366,27.2808,27.0857,27.2723,409800.0
2013-04-12 14:00:00,32.15,32.29,32.15,32.24,318800.0,27.2723,27.3911,27.2723,27.3486,318800.0
2013-04-12 14:30:00,32.24,32.29,32.21,32.23,205200.0,27.3486,27.3911,27.3232,27.3402,205200.0
2013-04-12 15:00:00,32.23,32.24,32.2,32.24,352600.0,27.3402,27.3486,27.3147,27.3486,352600.0
2013-04-12 15:30:00,32.24,32.41,32.22,32.34,1204200.0,27.3486,27.4928,27.3317,27.4335,1204200.0
2013-04-15 09:30:00,31.73,32.16,31.5,32.09,1318800.0,26.916,27.2808,26.7209,27.2214,1318800.0
2013-04-15 10:00:00,32.08,32.09,31.91,32.0,888400.0,27.2129,27.2214,27.0687,27.1451,888400.0
2013-04-15 10:30:00,32.0,32.24,31.99,32.19,436400.0,27.1451,27.3486,27.1366,27.3062,436400.0
2013-04-15 11:00:00,32.18,32.19,32.07,32.07,328400.0,27.2977,27.3062,27.2044,27.2044,328400.0
2013-04-15 11:30:00,32.08,32.1,31.89,31.93,457600.0,27.2129,27.2299,27.0517,27.0857,457600.0
2013-04-15 12:00:00,31.93,31.95,31.86,31.93,524800.0,27.0857,27.1026,27.0263,27.0857,524800.0
2013-04-15 12:30:00,31.93,31.98,31.74,31.78,492000.0,27.0857,27.1281,26.9245,26.9584,492000.0
2013-04-15 13:00:00,31.78,31.85,31.76,31.8,400000.0,26.9584,27.0178,26.9415,26.9754,400000.0
2013-04-15 13:30:00,31.8,31.81,31.73,31.73,500000.0,26.9754,26.9839,26.916,26.916,500000.0
2013-04-15 14:00:00,31.73,31.73,31.58,31.64,426000.0,26.916,26.916,26.7888,26.8397,426000.0
2013-04-15 14:30:00,31.65,31.82,31.64,31.66,487200.0,26.8482,26.9924,26.8397,26.8566,487200.0
2013-04-15 15:00:00,31.66,31.71,31.54,31.64,681600.0,26.8566,26.899,26.7548,26.8397,681600.0
2013-04-15 15:30:00,31.64,31.67,31.46,31.55,1922400.0,26.8397,26.8651,26.687,26.7633,1922400.0
2013-04-16 09:30:00,31.68,31.88,31.62,31.64,251200.0,26.8736,27.0433,26.8227,26.8397,251200.0
2013-04-16 10:00:00,31.64,31.72,31.62,31.66,223200.0,26.8397,26.9075,26.8227,26.8566,223200.0
2013-04-16 10:30:00,31.67,31.71,31.55,31.68,330800.0,26.8651,26.899,26.7633,26.8736,330800.0
2013-04-16 11:00:00,31.68,31.79,31.67,31.71,331600.0,26.8736,26.9669,26.8651,26.899,331600.0
2013-04-16 11:30:00,31.72,31.84,31.68,31.83,164400.0,26.9075,27.0093,26.8736,27.0008,164400.0
2013-04-16 12:00:00,31.83,31.85,31.75,31.8,236800.0,27.0008,27.0178,26.933,26.9754,236800.0
2013-04-16 12:30:00,31.81,31.9,31.79,31.9,199800.0,26.9839,27.0602,26.9669,27.0602,199800.0
2013-04-16 13:00:00,31.89,31.9,31.81,31.86,137800.0,27.0517,27.0602,26.9839,27.0263,137800.0
2013-04-16 13:30:00,31.86,31.88,31.8,31.82,158600.0,27.0263,27.0433,26.9754,26.9924,158600.0
2013-04-16 14:00:00,31.82,31.83,31.72,31.75,225600.0,26.9924,27.0008,26.9075,26.933,225600.0
2013-04-16 14:30:00,31.75,31.86,31.72,31.79,243000.0,26.933,27.0263,26.9075,26.9669,243000.0
2013-04-16 15:00:00,31.79,31.86,31.79,31.85,318600.0,26.9669,27.0263,26.9669,27.0178,318600.0
2013-04-16 15:30:00,31.86,31.93,31.84,31.9,570000.0,27.0263,27.0857,27.0093,27.0602,570000.0
2013-04-17 09:30:00,31.65,31.92,31.47,31.83,874400.0,26.8482,27.0772,26.6955,27.0008,874400.0
2013-04-17 10:00:00,31.82,31.91,31.75,31.75,716800.0,26.9924,27.0687,26.933,26.933,716800.0
2013-04-17 10:30:00,31.75,31.75,31.38,31.39,487600.0,26.933,26.933,26.6191,26.6276,487600.0
2013-04-17 11:00:00,31.38,31.6,31.36,31.58,349600.0,26.6191,26.8057,26.6021,26.7888,349600.0
2013-04-17 11:30:00,31.58,31.64,31.53,31.55,314800.0,26.7888,26.8397,26.7464,26.7633,314800.0
2013-04-17 12:00:00,31.56,31.57,31.32,31.34,258800.0,26.7718,26.7803,26.5682,26.5852,258800.0
2013-04-17 12:30:00,31.35,31.49,31.35,31.48,255600.0,26.5937,26.7124,26.5937,26.7039,255600.0
2013-04-17 13:00:00,31.48,31.57,31.46,31.49,304800.0,26.7039,26.7803,26.687,26.7124,304800.0
2013-04-17 13:30:00,31.48,31.63,31.48,31.56,315600.0,26.7039,26.8312,26.7039,26.7718,315600.0
2013-04-17 14:00:00,31.56,31.63,31.49,31.58,336800.0,26.7718,26.8312,26.7124,26.7888,336800.0
2013-04-17 14:30:00,31.6,31.6,31.41,31.54,422000.0,26.8057,26.8057,26.6446,26.7548,422000.0
2013-04-17 15:00:00,31.52,31.6,31.49,31.54,613600.0,26.7379,26.8057,26.7124,26.7548,613600.0
2013-04-17 15:30:00,31.54,31.58,31.47,31.49,1279600.0,26.7548,26.7888,26.6955,26.7124,1279600.0
2013-04-18 09:30:00,31.64,31.64,31.28,31.34,147600.0,26.8397,26.8397,26.5343,26.5852,147600.0
2013-04-18 10:00:00,31.31,31.45,31.17,31.43,188800.0,26.5597,26.6785,26.441,26.6615,188800.0
2013-04-18 10:30:00,31.43,31.56,31.39,31.47,214200.0,26.6615,26.7718,26.6276,26.6955,214200.0
2013-04-18 11:00:00,31.47,31.47,31.19,31.22,119000.0,26.6955,26.6955,26.4579,26.4834,119000.0
2013-04-18 11:30:00,31.19,31.26,31.02,31.26,280000.0,26.4579,26.5173,26.3137,26.5173,280000.0
2013-04-18 12:00:00,31.25,31.33,31.2,31.32,156800.0,26.5088,26.5767,26.4664,26.5682,156800.0
2013-04-18 12:30:00,31.32,31.39,31.3,31.38,130800.0,26.5682,26.6276,26.5513,26.6191,130800.0
2013-04-18 13:00:00,31.38,31.5,31.36,31.47,200400.0,26.6191,26.7209,26.6021,26.6955,200400.0
2013-04-18 13:30:00,31.46,31.47,31.4,31.45,246200.0,26.687,26.6955,26.6361,26.6785,246200.0
2013-04-18 14:00:00,31.45,31.46,31.32,31.42,246600.0,26.6785,26.687,26.5682,26.653,246600.0
2013-04-18 14:30:00,31.41,31.42,31.15,31.2,527200.0,26.6446,26.653,26.424,26.4664,527200.0
2013-04-18 15:00:00,31.2,31.34,31.16,31.24,577800.0,26.4664,26.5852,26.4325,26.5004,577800.0
2013-04-18 15:30:00,31.24,31.29,31.18,31.26,862400.0,26.5004,26.5428,26.4495,26.5173,862400.0
2013-04-19 09:30:00,31.21,31.5,31.21,31.33,602000.0,26.4749,26.7209,26.4749,26.5767,602000.0
2013-04-19 10:00:00,31.33,31.43,31.24,31.25,248400.0,26.5767,26.6615,26.5004,26.5088,248400.0
2013-04-19 10:30:00,31.25,31.34,31.25,31.31,250400.0,26.5088,26.5852,26.5088,26.5597,250400.0
2013-04-19 11:00:00,31.31,31.5,31.31,31.46,235600.0,26.5597,26.7209,26.5597,26.687,235600.0
2013-04-19 11:30:00,31.47,31.5,31.45,31.48,167000.0,26.6955,26.7209,26.6785,26.7039,167000.0
2013-04-19 12:00:00,31.49,31.5,31.39,31.4,125000.0,26.7124,26.7209,26.6276,26.6361,125000.0
2013-04-19 12:30:00,31.41,31.45,31.34,31.4,108600.0,26.6446,26.6785,26.5852,26.6361,108600.0
2013-04-19 13:00:00,31.4,31.42,31.36,31.42,132400.0,26.6361,26.653,26.6021,26.653,132400.0
2013-04-19 13:30:00,31.41,31.43,31.4,31.41,138200.0,26.6446,26.6615,26.6361,26.6446,138200.0
2013-04-19 14:00:00,31.41,31.51,31.4,31.5,273600.0,26.6446,26.7294,26.6361,26.7209,273600.0
2013-04-19 14:30:00,31.5,31.54,31.45,31.46,208000.0,26.7209,26.7548,26.6785,26.687,208000.0
2013-04-19 15:00:00,31.44,31.52,31.43,31.52,252800.0,26.67,26.7379,26.6615,26.7379,252800.0
2013-04-19 15:30:00,31.52,31.52,31.42,31.43,631200.0,26.7379,26.7379,26.653,26.6615,631200.0
2013-04-22 09:30:00,31.5,31.58,31.15,31.39,437600.0,26.7209,26.7888,26.424,26.6276,437600.0
2013-04-22 10:00:00,31.4,31.42,31.21,31.41,470800.0,26.6361,26.653,26.4749,26.6446,470800.0
2013-04-22 10:30:00,31.41,31.56,31.38,31.53,450400.0,26.6446,26.7718,26.6191,26.7464,450400.0
2013-04-22 11:00:00,31.53,31.53,31.46,31.49,357200.0,26.7464,26.7464,26.687,26.7124,357200.0
2013-04-22 11:30:00,31.49,31.54,31.46,31.49,286400.0,26.7124,26.7548,26.687,26.7124,286400.0
2013-04-22 12:00:00,31.49,31.57,31.47,31.5,252800.0,26.7124,26.7803,26.6955,26.7209,252800.0
2013-04-22 12:30:00,31.5,31.57,31.48,31.5,159200.0,26.7209,26.7803,26.7039,26.7209,159200.0
2013-04-22 13:00:00,31.5,31.51,31.42,31.42,232800.0,26.7209,26.7294,26.653,26.653,232800.0
2013-04-22 13:30:00,31.42,31.47,31.37,31.39,185200.0,26.653,26.6955,26.6106,26.6276,185200.0
2013-04-22 14:00:00,31.39,31.6,31.39,31.6,254400.0,26.6276,26.8057,26.6276,26.8057,254400.0
2013-04-22 14:30:00,31.6,31.61,31.52,31.52,236000.0,26.8057,26.8142,26.7379,26.7379,236000.0
2013-04-22 15:00:00,31.52,31.54,31.43,31.47,572400.0,26.7379,26.7548,26.6615,26.6955,572400.0
2013-04-22 15:30:00,31.47,31.53,31.47,31.5,801200.0,26.6955,26.7464,26.6955,26.7209,801200.0
2013-04-23 09:30:00,31.86,31.98,31.75,31.81,398800.0,27.0263,27.1281,26.933,26.9839,398800.0
2013-04-23 10:00:00,31.81,31.98,31.78,31.97,230400.0,26.9839,27.1281,26.9584,27.1196,230400.0
2013-04-23 10:30:00,31.97,32.05,31.91,31.93,300600.0,27.1196,27.1875,27.0687,27.0857,300600.0
2013-04-23 11:00:00,31.93,32.05,31.91,32.03,294400.0,27.0857,27.1875,27.0687,27.1705,294400.0
2013-04-23 11:30:00,32.03,32.17,31.95,31.97,377000.0,27.1705,27.2893,27.1026,27.1196,377000.0
2013-04-23 12:00:00,31.96,32.01,31.91,31.96,193000.0,27.1111,27.1535,27.0687,27.1111,193000.0
2013-04-23 12:30:00,31.95,31.96,31.85,31.87,98000.0,27.1026,27.1111,27.0178,27.0348,98000.0
2013-04-23 13:00:00,31.86,31.93,31.55,31.86,284400.0,27.0263,27.0857,26.7633,27.0263,284400.0
2013-04-23 13:30:00,31.86,31.9,31.84,31.89,189800.0,27.0263,27.0602,27.0093,27.0517,189800.0
2013-04-23 14:00:00,31.89,31.9,31.66,31.68,132800.0,27.0517,27.0602,26.8566,26.8736,132800.0
2013-04-23 14:30:00,31.67,31.76,31.64,31.75,108800.0,26.8651,26.9415,26.8397,26.933,108800.0
2013-04-23 15:00:00,31.75,31.81,31.74,31.76,157600.0,26.933,26.9839,26.9245,26.9415,157600.0
2013-04-23 15:30:00,31.77,31.87,31.75,31.86,827000.0,26.9499,27.0348,26.933,27.0263,827000.0
2013-04-24 09:30:00,31.83,32.24,31.83,32.09,374000.0,27.0008,27.3486,27.0008,27.2214,374000.0
2013-04-24 10:00:00,32.1,32.18,31.98,32.08,342200.0,27.2299,27.2977,27.1281,27.2129,342200.0
2013-04-24 10:30:00,32.07,32.08,31.93,31.96,228000.0,27.2044,27.2129,27.0857,27.1111,228000.0
2013-04-24 11:00:00,31.96,31.99,31.77,31.81,110400.0,27.1111,27.1366,26.9499,26.9839,110400.0
2013-04-24 11:30:00,31.83,31.85,31.74,31.84,206600.0,27.0008,27.0178,26.9245,27.0093,206600.0
2013-04-24 12:00:00,31.84,31.9,31.76,31.77,193800.0,27.0093,27.0602,26.9415,26.9499,193800.0
2013-04-24 12:30:00,31.77,31.81,31.71,31.81,113400.0,26.9499,26.9839,26.899,26.9839,113400.0
2013-04-24 13:00:00,31.81,31.85,31.79,31.84,99000.0,26.9839,27.0178,26.9669,27.0093,99000.0
2013-04-24 13:30:00,31.83,31.83,31.73,31.73,83000.0,27.0008,27.0008,26.916,26.916,83000.0
2013-04-24 14:00:00,31.73,31.84,31.72,31.83,121600.0,26.916,27.0093,26.9075,27.0008,121600.0
2013-04-24 14:30:00,31.83,31.86,31.79,31.85,120200.0,27.0008,27.0263,26.9669,27.0178,120200.0
2013-04-24 15:00:00,31.85,31.85,31.77,31.79,115600.0,27.0178,27.0178,26.9499,26.9669,115600.0
2013-04-24 15:30:00,31.79,31.81,31.74,31.81,463800.0,26.9669,26.9839,26.9245,26.9839,463800.0
2013-04-25 09:30:00,32.0,32.44,31.89,32.43,449600.0,27.1451,27.5183,27.0517,27.5098,449600.0
2013-04-25 10:00:00,32.43,32.46,32.25,32.43,206600.0,27.5098,27.5353,27.3571,27.5098,206600.0
2013-04-25 10:30:00,32.44,32.46,32.27,32.29,226000.0,27.5183,27.5353,27.3741,27.3911,226000.0
2013-04-25 11:00:00,32.29,32.38,32.17,32.38,367200.0,27.3911,27.4674,27.2893,27.4674,367200.0
2013-04-25 11:30:00,32.37,32.44,32.31,32.34,109200.0,27.4589,27.5183,27.408,27.4335,109200.0
2013-04-25 12:00:00,32.34,32.37,32.32,32.34,104000.0,27.4335,27.4589,27.4165,27.4335,104000.0
2013-04-25 12:30:00,32.34,32.46,32.34,32.46,151200.0,27.4335,27.5353,27.4335,27.5353,151200.0
2013-04-25 13:00:00,32.46,32.48,32.38,32.47,138600.0,27.5353,27.5522,27.4674,27.5437,138600.0
2013-04-25 13:30:00,32.48,32.55,32.47,32.52,213000.0,27.5522,27.6116,27.5437,27.5862,213000.0
2013-04-25 14:00:00,32.51,32.59,32.49,32.5,146800.0,27.5777,27.6455,27.5607,27.5692,146800.0
2013-04-25 14:30:00,32.49,32.52,32.41,32.43,168400.0,27.5607,27.5862,27.4928,27.5098,168400.0
2013-04-25 15:00:00,32.43,32.47,32.37,32.42,248200.0,27.5098,27.5437,27.4589,27.5013,248200.0
2013-04-25 15:30:00,32.42,32.57,32.41,32.52,852600.0,27.5013,27.6286,27.4928,27.5862,852600.0
2013-04-26 09:30:00,32.48,32.7,32.43,32.63,690200.0,27.5522,27.7388,27.5098,27.6795,690200.0
2013-04-26 10:00:00,32.63,32.65,32.38,32.49,210000.0,27.6795,27.6964,27.4674,27.5607,210000.0
2013-04-26 10:30:00,32.49,32.56,32.44,32.5,142400.0,27.5607,27.6201,27.5183,27.5692,142400.0
2013-04-26 11:00:00,32.49,32.6,32.47,32.55,79000.0,27.5607,27.654,27.5437,27.6116,79000.0
2013-04-26 11:30:00,32.56,32.57,32.46,32.49,76600.0,27.6201,27.6286,27.5353,27.5607,76600.0
2013-04-26 12:00:00,32.49,32.59,32.47,32.51,144800.0,27.5607,27.6455,27.5437,27.5777,144800.0
2013-04-26 12:30:00,32.51,32.53,32.48,32.5,77400.0,27.5777,27.5946,27.5522,27.5692,77400.0
2013-04-26 13:00:00,32.5,32.53,32.42,32.52,64600.0,27.5692,27.5946,27.5013,27.5862,64600.0
2013-04-26 13:30:00,32.52,32.55,32.47,32.47,71800.0,27.5862,27.6116,27.5437,27.5437,71800.0
2013-04-26 14:00:00,32.47,32.49,32.44,32.49,79000.0,27.5437,27.5607,27.5183,27.5607,79000.0
2013-04-26 14:30:00,32.49,32.58,32.45,32.57,143400.0,27.5607,27.6371,27.5268,27.6286,143400.0
2013-04-26 15:00:00,32.57,32.63,32.55,32.58,226600.0,27.6286,27.6795,27.6116,27.6371,226600.0
2013-04-26 15:30:00,32.57,32.62,32.52,32.57,343400.0,27.6286,27.671,27.5862,27.6286,343400.0
2013-04-29 09:30:00,32.63,32.7,32.6,32.64,403000.0,27.6795,27.7388,27.654,27.688,403000.0
2013-04-29 10:00:00,32.66,32.88,32.62,32.86,248600.0,27.7049,27.8915,27.671,27.8746,248600.0
2013-04-29 10:30:00,32.86,32.94,32.83,32.91,311600.0,27.8746,27.9424,27.8491,27.917,311600.0
2013-04-29 11:00:00,32.92,32.93,32.77,32.8,241000.0,27.9255,27.934,27.7982,27.8237,241000.0
2013-04-29 11:30:00,32.81,32.9,32.79,32.8,409000.0,27.8322,27.9085,27.8152,27.8237,409000.0
2013-04-29 12:00:00,32.8,32.87,32.77,32.85,103400.0,27.8237,27.8831,27.7982,27.8661,103400.0
2013-04-29 12:30:00,32.85,32.88,32.77,32.77,89400.0,27.8661,27.8915,27.7982,27.7982,89400.0
2013-04-29 13:00:00,32.77,32.93,32.77,32.92,363600.0,27.7982,27.934,27.7982,27.9255,363600.0
2013-04-29 13:30:00,32.92,32.99,32.9,32.92,135200.0,27.9255,27.9849,27.9085,27.9255,135200.0
2013-04-29 14:00:00,32.91,32.95,32.89,32.92,128400.0,27.917,27.9509,27.9,27.9255,128400.0
2013-04-29 14:30:00,32.92,32.93,32.85,32.88,168600.0,27.9255,27.934,27.8661,27.8915,168600.0
2013-04-29 15:00:00,32.88,32.89,32.75,32.85,342000.0,27.8915,27.9,27.7813,27.8661,342000.0
2013-04-29 15:30:00,32.85,32.92,32.84,32.87,499200.0,27.8661,27.9255,27.8576,27.8831,499200.0
2013-04-30 09:30:00,32.96,32.97,32.74,32.81,212800.0,27.9594,27.9679,27.7728,27.8322,212800.0
2013-04-30 10:00:00,32.83,32.89,32.72,32.8,372600.0,27.8491,27.9,27.7558,27.8237,372600.0
2013-04-30 10:30:00,32.79,32.93,32.77,32.89,249000.0,27.8152,27.934,27.7982,27.9,249000.0
2013-04-30 11:00:00,32.9,32.91,32.7,32.77,208400.0,27.9085,27.917,27.7388,27.7982,208400.0
2013-04-30 11:30:00,32.78,32.88,32.73,32.85,147400.0,27.8067,27.8915,27.7643,27.8661,147400.0
2013-04-30 12:00:00,32.87,32.88,32.82,32.85,174400.0,27.8831,27.8915,27.8406,27.8661,174400.0
2013-04-30 12:30:00,32.87,32.95,32.83,32.94,196200.0,27.8831,27.9509,27.8491,27.9424,196200.0
2013-04-30 13:00:00,32.94,32.99,32.84,32.84,164200.0,27.9424,27.9849,27.8576,27.8576,164200.0
2013-04-30 13:30:00,32.84,33.0,32.82,32.96,194000.0,27.8576,27.9933,27.8406,27.9594,194000.0
2013-04-30 14:00:00,32.96,32.97,32.87,32.95,365400.0,27.9594,27.9679,27.8831,27.9509,365400.0
2013-04-30 14:30:00,32.95,32.96,32.87,32.9,240800.0,27.9509,27.9594,27.8831,27.9085,240800.0
2013-04-30 15:00:00,32.9,32.94,32.85,32.94,220000.0,27.9085,27.9424,27.8661,27.9424,220000.0
2013-04-30 15:30:00,32.94,33.06,32.94,33.04,823800.0,27.9424,28.0442,27.9424,28.0273,823800.0
2013-05-01 09:30:00,32.98,33.04,32.9,32.95,183000.0,27.9764,28.0273,27.9085,27.9509,183000.0
2013-05-01 10:00:00,32.96,33.02,32.88,32.99,170200.0,27.9594,28.0103,27.8915,27.9849,170200.0
2013-05-01 10:30:00,32.99,33.06,32.94,32.98,164000.0,27.9849,28.0442,27.9424,27.9764,164000.0
2013-05-01 11:00:00,32.98,32.98,32.8,32.97,211800.0,27.9764,27.9764,27.8237,27.9679,211800.0
2013-05-01 11:30:00,32.96,32.99,32.82,32.93,92000.0,27.9594,27.9849,27.8406,27.934,92000.0
2013-05-01 12:00:00,32.93,32.93,32.78,32.81,101800.0,27.934,27.934,27.8067,27.8322,101800.0
2013-05-01 12:30:00,32.81,32.84,32.77,32.81,76800.0,27.8322,27.8576,27.7982,27.8322,76800.0
2013-05-01 13:00:00,32.81,32.81,32.68,32.72,203800.0,27.8322,27.8322,27.7219,27.7558,203800.0
2013-05-01 13:30:00,32.72,32.73,32.57,32.66,146000.0,27.7558,27.7643,27.6286,27.7049,146000.0
2013-05-01 14:00:00,32.68,32.77,32.66,32.76,188600.0,27.7219,27.7982,27.7049,27.7897,188600.0
2013-05-01 14:30:00,32.76,32.77,32.65,32.68,140600.0,27.7897,27.7982,27.6964,27.7219,140600.0
2013-05-01 15:00:00,32.67,32.67,32.47,32.49,273400.0,27.7134,27.7134,27.5437,27.5607,273400.0
2013-05-01 15:30:00,32.49,32.51,32.42,32.49,489000.0,27.5607,27.5777,27.5013,27.5607,489000.0
2013-05-02 09:30:00,32.49,32.49,32.27,32.38,337800.0,27.5607,27.5607,27.3741,27.4674,337800.0
2013-05-02 10:00:00,32.38,32.63,32.36,32.54,312600.0,27.4674,27.6795,27.4504,27.6031,312600.0
2013-05-02 10:30:00,32.54,32.62,32.4,32.42,210400.0,27.6031,27.671,27.4844,27.5013,210400.0
2013-05-02 11:00:00,32.42,32.59,32.38,32.58,203800.0,27.5013,27.6455,27.4674,27.6371,203800.0
2013-05-02 11:30:00,32.58,32.62,32.53,32.57,216000.0,27.6371,27.671,27.5946,27.6286,216000.0
2013-05-02 12:00:00,32.57,32.62,32.43,32.45,128400.0,27.6286,27.671,27.5098,27.5268,128400.0
2013-05-02 12:30:00,32.46,32.5,32.3,32.42,335200.0,27.5353,27.5692,27.3995,27.5013,335200.0
2013-05-02 13:00:00,32.43,32.44,32.4,32.41,146000.0,27.5098,27.5183,27.4844,27.4928,146000.0
2013-05-02 13:30:00,32.41,32.44,32.28,32.3,336000.0,27.4928,27.5183,27.3826,27.3995,336000.0
2013-05-02 14:00:00,32.3,32.32,32.12,32.2,578200.0,27.3995,27.4165,27.2468,27.3147,578200.0
2013-05-02 14:30:00,32.2,32.29,32.15,32.24,371800.0,27.3147,27.3911,27.2723,27.3486,371800.0
2013-05-02 15:00:00,32.24,32.33,32.24,32.28,375400.0,27.3486,27.425,27.3486,27.3826,375400.0
2013-05-02 15:30:00,32.28,32.33,32.27,32.32,739200.0,27.3826,27.425,27.3741,27.4165,739200.0
2013-05-03 09:30:00,32.64,32.93,32.51,32.9,250400.0,27.688,27.934,27.5777,27.9085,250400.0
2013-05-03 10:00:00,32.88,32.92,32.7,32.76,486400.0,27.8915,27.9255,27.7388,27.7897,486400.0
2013-05-03 10:30:00,32.77,32.82,32.68,32.76,466800.0,27.7982,27.8406,27.7219,27.7897,466800.0
2013-05-03 11:00:00,32.75,32.91,32.75,32.88,202400.0,27.7813,27.917,27.7813,27.8915,202400.0
2013-05-03 11:30:00,32.88,32.98,32.85,32.96,167200.0,27.8915,27.9764,27.8661,27.9594,167200.0
2013-05-03 12:00:00,32.96,32.99,32.88,32.95,214400.0,27.9594,27.9849,27.8915,27.9509,214400.0
2013-05-03 12:30:00,32.95,32.95,32.85,32.9,91000.0,27.9509,27.9509,27.8661,27.9085,91000.0
2013-05-03 13:00:00,32.89,32.95,32.87,32.87,102200.0,27.9,27.9509,27.8831,27.8831,102200.0
2013-05-03 13:30:00,32.88,32.91,32.78,32.8,131000.0,27.8915,27.917,27.8067,27.8237,131000.0
2013-05-03 14:00:00,32.8,32.87,32.77,32.85,137800.0,27.8237,27.8831,27.7982,27.8661,137800.0
2013-05-03 14:30:00,32.85,32.87,32.77,32.82,165200.0,27.8661,27.8831,27.7982,27.8406,165200.0
2013-05-03 15:00:00,32.82,32.84,32.77,32.82,237200.0,27.8406,27.8576,27.7982,27.8406,237200.0
2013-05-03 15:30:00,32.83,32.88,32.79,32.87,556200.0,27.8491,27.8915,27.8152,27.8831,556200.0
2013-05-06 09:30:00,32.88,32.97,32.63,32.67,269800.0,27.8915,27.9679,27.6795,27.7134,269800.0
2013-05-06 10:00:00,32.68,32.73,32.52,32.59,147600.0,27.7219,27.7643,27.5862,27.6455,147600.0
2013-05-06 10:30:00,32.58,32.63,32.39,32.41,132400.0,27.6371,27.6795,27.4759,27.4928,132400.0
2013-05-06 11:00:00,32.41,32.7,32.41,32.68,131600.0,27.4928,27.7388,27.4928,27.7219,131600.0
2013-05-06 11:30:00,32.67,32.68,32.59,32.67,108400.0,27.7134,27.7219,27.6455,27.7134,108400.0
2013-05-06 12:00:00,32.68,32.68,32.52,32.54,124800.0,27.7219,27.7219,27.5862,27.6031,124800.0
2013-05-06 12:30:00,32.52,32.59,32.51,32.56,127800.0,27.5862,27.6455,27.5777,27.6201,127800.0
2013-05-06 13:00:00,32.57,32.57,32.52,32.55,95400.0,27.6286,27.6286,27.5862,27.6116,95400.0
2013-05-06 13:30:00,32.55,32.66,32.55,32.65,88200.0,27.6116,27.7049,27.6116,27.6964,88200.0
2013-05-06 14:00:00,32.65,32.65,32.58,32.6,173400.0,27.6964,27.6964,27.6371,27.654,173400.0
2013-05-06 14:30:00,32.6,32.63,32.53,32.55,103000.0,27.654,27.6795,27.5946,27.6116,103000.0
2013-05-06 15:00:00,32.55,32.6,32.5,32.51,139200.0,27.6116,27.654,27.5692,27.5777,139200.0
2013-05-06 15:30:00,32.51,32.63,32.51,32.6,446600.0,27.5777,27.6795,27.5777,27.654,446600.0
2013-05-07 09:30:00,32.72,32.83,32.56,32.76,200400.0,27.7558,27.8491,27.6201,27.7897,200400.0
2013-05-07 10:00:00,32.74,32.75,32.63,32.72,195200.0,27.7728,27.7813,27.6795,27.7558,195200.0
2013-05-07 10:30:00,32.72,32.88,32.7,32.84,195600.0,27.7558,27.8915,27.7388,27.8576,195600.0
2013-05-07 11:00:00,32.84,32.92,32.82,32.89,124400.0,27.8576,27.9255,27.8406,27.9,124400.0
2013-05-07 11:30:00,32.88,32.94,32.82,32.85,199800.0,27.8915,27.9424,27.8406,27.8661,199800.0
2013-05-07 12:00:00,32.85,32.88,32.8,32.83,92000.0,27.8661,27.8915,27.8237,27.8491,92000.0
2013-05-07 12:30:00,32.83,32.92,32.82,32.91,131800.0,27.8491,27.9255,27.8406,27.917,131800.0
2013-05-07 13:00:00,32.91,32.91,32.84,32.9,140600.0,27.917,27.917,27.8576,27.9085,140600.0
2013-05-07 13:30:00,32.89,32.98,32.88,32.97,242400.0,27.9,27.9764,27.8915,27.9679,242400.0
2013-05-07 14:00:00,32.96,33.1,32.96,33.02,300000.0,27.9594,28.0782,27.9594,28.0103,300000.0
2013-05-07 14:30:00,33.02,33.02,32.89,32.97,427400.0,28.0103,28.0103,27.9,27.9679,427400.0
2013-05-07 15:00:00,32.96,33.15,32.95,33.13,296400.0,27.9594,28.1206,27.9509,28.1036,296400.0
2013-05-07 15:30:00,33.13,33.25,33.11,33.25,916800.0,28.1036,28.2054,28.0866,28.2054,916800.0
2013-05-08 09:30:00,33.17,33.24,32.95,33.07,210800.0,28.1375,28.1969,27.9509,28.0527,210800.0
2013-05-08 10:00:00,33.06,33.09,32.93,32.93,202000.0,28.0442,28.0697,27.934,27.934,202000.0
2013-05-08 10:30:00,32.93,33.02,32.92,32.97,149800.0,27.934,28.0103,27.9255,27.9679,149800.0
2013-05-08 11:00:00,32.98,33.05,32.9,32.91,154800.0,27.9764,28.0357,27.9085,27.917,154800.0
2013-05-08 11:30:00,32.91,32.97,32.87,32.88,163800.0,27.917,27.9679,27.8831,27.8915,163800.0
2013-05-08 12:00:00,32.88,33.04,32.85,32.85,186800.0,27.8915,28.0273,27.8661,27.8661,186800.0
2013-05-08 12:30:00,32.85,32.97,32.82,32.89,87200.0,27.8661,27.9679,27.8406,27.9,87200.0
2013-05-08 13:00:00,32.9,32.94,32.86,32.87,199800.0,27.9085,27.9424,27.8746,27.8831,199800.0
2013-05-08 13:30:00,32.87,32.98,32.87,32.97,202600.0,27.8831,27.9764,27.8831,27.9679,202600.0
2013-05-08 14:00:00,32.97,33.0,32.94,32.99,111800.0,27.9679,27.9933,27.9424,27.9849,111800.0
2013-05-08 14:30:00,32.99,33.02,32.95,33.0,136600.0,27.9849,28.0103,27.9509,27.9933,136600.0
2013-05-08 15:00:00,33.01,33.06,32.95,33.05,250600.0,28.0018,28.0442,27.9509,28.0357,250600.0
2013-05-08 15:30:00,33.05,33.1,33.02,33.07,711800.0,28.0357,28.0782,28.0103,28.0527,711800.0
2013-05-09 09:30:00,33.1,33.3,32.99,33.18,395400.0,28.0782,28.2478,27.9849,28.146,395400.0
2013-05-09 10:00:00,33.2,33.24,33.04,33.09,413400.0,28.163,28.1969,28.0273,28.0697,413400.0
2013-05-09 10:30:00,33.1,33.13,33.04,33.12,207800.0,28.0782,28.1036,28.0273,28.0951,207800.0
2013-05-09 11:00:00,33.12,33.15,33.05,33.13,232400.0,28.0951,28.1206,28.0357,28.1036,232400.0
2013-05-09 11:30:00,33.12,33.19,33.1,33.17,204800.0,28.0951,28.1545,28.0782,28.1375,204800.0
2013-05-09 12:00:00,33.17,33.2,33.1,33.11,281200.0,28.1375,28.163,28.0782,28.0866,281200.0
2013-05-09 12:30:00,33.11,33.16,33.01,33.08,268600.0,28.0866,28.1291,28.0018,28.0612,268600.0
2013-05-09 13:00:00,33.08,33.08,32.96,32.96,202400.0,28.0612,28.0612,27.9594,27.9594,202400.0
2013-05-09 13:30:00,32.97,33.01,32.97,32.99,192200.0,27.9679,28.0018,27.9679,27.9849,192200.0
2013-05-09 14:00:00,32.99,33.01,32.95,32.96,261200.0,27.9849,28.0018,27.9509,27.9594,261200.0
2013-05-09 14:30:00,32.96,32.98,32.76,32.76,226200.0,27.9594,27.9764,27.7897,27.7897,226200.0
2013-05-09 15:00:00,32.76,32.95,32.71,32.95,373400.0,27.7897,27.9509,27.7473,27.9509,373400.0
2013-05-09 15:30:00,32.95,32.97,32.84,32.87,372200.0,27.9509,27.9679,27.8576,27.8831,372200.0
2013-05-10 09:30:00,32.74,33.06,32.74,32.94,194400.0,27.7728,28.0442,27.7728,27.9424,194400.0
2013-05-10 10:00:00,32.95,33.02,32.85,32.92,327600.0,27.9509,28.0103,27.8661,27.9255,327600.0
2013-05-10 10:30:00,32.91,32.91,32.6,32.8,372400.0,27.917,27.917,27.654,27.8237,372400.0
2013-05-10 11:00:00,32.79,32.81,32.71,32.81,123800.0,27.8152,27.8322,27.7473,27.8322,123800.0
2013-05-10 11:30:00,32.81,32.89,32.76,32.77,94600.0,27.8322,27.9,27.7897,27.7982,94600.0
2013-05-10 12:00:00,32.76,32.79,32.7,32.77,126400.0,27.7897,27.8152,27.7388,27.7982,126400.0
2013-05-10 12:30:00,32.78,32.93,32.77,32.87,126400.0,27.8067,27.934,27.7982,27.8831,126400.0
2013-05-10 13:00:00,32.88,32.97,32.88,32.96,71200.0,27.8915,27.9679,27.8915,27.9594,71200.0
2013-05-10 13:30:00,32.96,32.97,32.88,32.88,76800.0,27.9594,27.9679,27.8915,27.8915,76800.0
2013-05-10 14:00:00,32.88,32.91,32.83,32.88,102000.0,27.8915,27.917,27.8491,27.8915,102000.0
2013-05-10 14:30:00,32.88,32.91,32.85,32.86,100800.0,27.8915,27.917,27.8661,27.8746,100800.0
2013-05-10 15:00:00,32.85,32.94,32.83,32.88,198800.0,27.8661,27.9424,27.8491,27.8915,198800.0
2013-05-10 15:30:00,32.88,32.93,32.86,32.93,481600.0,27.8915,27.934,27.8746,27.934,481600.0
2013-05-13 09:30:00,32.91,32.91,32.62,32.62,255800.0,27.917,27.917,27.671,27.671,255800.0
2013-05-13 10:00:00,32.62,32.77,32.59,32.71,142200.0,27.671,27.7982,27.6455,27.7473,142200.0
2013-05-13 10:30:00,32.71,32.79,32.68,32.72,96200.0,27.7473,27.8152,27.7219,27.7558,96200.0
2013-05-13 11:00:00,32.72,32.77,32.7,32.76,65800.0,27.7558,27.7982,27.7388,27.7897,65800.0
2013-05-13 11:30:00,32.75,32.81,32.73,32.8,113400.0,27.7813,27.8322,27.7643,27.8237,113400.0
2013-05-13 12:00:00,32.8,32.81,32.72,32.72,96200.0,27.8237,27.8322,27.7558,27.7558,96200.0
2013-05-13 12:30:00,32.72,32.74,32.65,32.65,104600.0,27.7558,27.7728,27.6964,27.6964,104600.0
2013-05-13 13:00:00,32.66,32.67,32.56,32.57,206800.0,27.7049,27.7134,27.6201,27.6286,206800.0
2013-05-13 13:30:00,32.56,32.59,32.51,32.52,140200.0,27.6201,27.6455,27.5777,27.5862,140200.0
2013-05-13 14:00:00,32.52,32.58,32.51,32.55,158000.0,27.5862,27.6371,27.5777,27.6116,158000.0
2013-05-13 14:30:00,32.55,32.57,32.5,32.54,247600.0,27.6116,27.6286,27.5692,27.6031,247600.0
2013-05-13 15:00:00,32.54,32.56,32.41,32.42,400200.0,27.6031,27.6201,27.4928,27.5013,400200.0
2013-05-13 15:30:00,32.42,32.48,32.42,32.48,611400.0,27.5013,27.5522,27.5013,27.5522,611400.0
2013-05-14 09:30:00,32.5,32.61,32.48,32.49,217800.0,27.5692,27.6625,27.5522,27.5607,217800.0
2013-05-14 10:00:00,32.5,32.73,32.48,32.73,241000.0,27.5692,27.7643,27.5522,27.7643,241000.0
2013-05-14 10:30:00,32.72,32.97,32.65,32.97,487000.0,27.7558,27.9679,27.6964,27.9679,487000.0
2013-05-14 11:00:00,32.97,33.07,32.88,33.02,285400.0,27.9679,28.0527,27.8915,28.0103,285400.0
2013-05-14 11:30:00,33.02,33.09,32.92,32.96,186400.0,28.0103,28.0697,27.9255,27.9594,186400.0
2013-05-14 12:00:00,32.96,32.98,32.91,32.91,129000.0,27.9594,27.9764,27.917,27.917,129000.0
2013-05-14 12:30:00,32.9,32.94,32.8,32.8,131800.0,27.9085,27.9424,27.8237,27.8237,131800.0
2013-05-14 13:00:00,32.8,32.9,32.8,32.89,138800.0,27.8237,27.9085,27.8237,27.9,138800.0
2013-05-14 13:30:00,32.89,32.96,32.79,32.84,170400.0,27.9,27.9594,27.8152,27.8576,170400.0
2013-05-14 14:00:00,32.84,32.88,32.79,32.81,204000.0,27.8576,27.8915,27.8152,27.8322,204000.0
2013-05-14 14:30:00,32.8,32.83,32.76,32.78,250600.0,27.8237,27.8491,27.7897,27.8067,250600.0
2013-05-14 15:00:00,32.78,32.85,32.77,32.8,165000.0,27.8067,27.8661,27.7982,27.8237,165000.0
2013-05-14 15:30:00,32.8,32.91,32.8,32.86,472600.0,27.8237,27.917,27.8237,27.8746,472600.0
2013-05-15 09:30:00,32.94,33.1,32.8,32.83,245600.0,27.9424,28.0782,27.8237,27.8491,245600.0
2013-05-15 10:00:00,32.83,32.87,32.61,32.62,187200.0,27.8491,27.8831,27.6625,27.671,187200.0
2013-05-15 10:30:00,32.6,32.83,32.6,32.8,145000.0,27.654,27.8491,27.654,27.8237,145000.0
2013-05-15 11:00:00,32.8,32.98,32.79,32.97,90600.0,27.8237,27.9764,27.8152,27.9679,90600.0
2013-05-15 11:30:00,32.97,32.97,32.77,32.77,162800.0,27.9679,27.9679,27.7982,27.7982,162800.0
2013-05-15 12:00:00,32.79,32.82,32.77,32.8,161600.0,27.8152,27.8406,27.7982,27.8237,161600.0
2013-05-15 12:30:00,32.81,32.87,32.79,32.87,156800.0,27.8322,27.8831,27.8152,27.8831,156800.0
2013-05-15 13:00:00,32.87,32.92,32.83,32.92,92200.0,27.8831,27.9255,27.8491,27.9255,92200.0
2013-05-15 13:30:00,32.93,32.95,32.89,32.91,207000.0,27.934,27.9509,27.9,27.917,207000.0
2013-05-15 14:00:00,32.91,32.96,32.9,32.96,252000.0,27.917,27.9594,27.9085,27.9594,252000.0
2013-05-15 14:30:00,32.96,33.03,32.96,33.02,185200.0,27.9594,28.0188,27.9594,28.0103,185200.0
2013-05-15 15:00:00,33.02,33.09,33.01,33.05,239200.0,28.0103,28.0697,28.0018,28.0357,239200.0
2013-05-15 15:30:00,33.05,33.11,33.04,33.1,523200.0,28.0357,28.0866,28.0273,28.0782,523200.0
2013-05-16 09:30:00,32.91,33.06,32.82,33.02,148600.0,27.917,28.0442,27.8406,28.0103,148600.0
2013-05-16 10:00:00,33.01,33.02,32.69,32.7,310400.0,28.0018,28.0103,27.7304,27.7388,310400.0
2013-05-16 10:30:00,32.7,32.72,32.51,32.57,208000.0,27.7388,27.7558,27.5777,27.6286,208000.0
2013-05-16 11:00:00,32.57,32.63,32.53,32.61,237600.0,27.6286,27.6795,27.5946,27.6625,237600.0
2013-05-16 11:30:00,32.61,32.69,32.57,32.57,152200.0,27.6625,27.7304,27.6286,27.6286,152200.0
2013-05-16 12:00:00,32.57,32.59,32.48,32.59,238400.0,27.6286,27.6455,27.5522,27.6455,238400.0
2013-05-16 12:30:00,32.58,32.6,32.55,32.57,115000.0,27.6371,27.654,27.6116,27.6286,115000.0
2013-05-16 13:00:00,32.57,32.57,32.35,32.41,215000.0,27.6286,27.6286,27.4419,27.4928,215000.0
2013-05-16 13:30:00,32.41,32.45,32.34,32.38,324000.0,27.4928,27.5268,27.4335,27.4674,324000.0
2013-05-16 14:00:00,32.38,32.49,32.38,32.38,272000.0,27.4674,27.5607,27.4674,27.4674,272000.0
2013-05-16 14:30:00,32.38,32.45,32.37,32.44,224000.0,27.4674,27.5268,27.4589,27.5183,224000.0
2013-05-16 15:00:00,32.44,32.52,32.44,32.48,653600.0,27.5183,27.5862,27.5183,27.5522,653600.0
2013-05-16 15:30:00,32.47,32.5,32.37,32.45,688200.0,27.5437,27.5692,27.4589,27.5268,688200.0
2013-05-17 09:30:00,32.59,32.75,32.45,32.69,495400.0,27.6455,27.7813,27.5268,27.7304,495400.0
2013-05-17 10:00:00,32.71,32.74,32.6,32.66,539400.0,27.7473,27.7728,27.654,27.7049,539400.0
2013-05-17 10:30:00,32.68,32.74,32.62,32.63,110600.0,27.7219,27.7728,27.671,27.6795,110600.0
2013-05-17 11:00:00,32.63,32.77,32.62,32.68,144000.0,27.6795,27.7982,27.671,27.7219,144000.0
2013-05-17 11:30:00,32.68,32.84,32.68,32.84,156200.0,27.7219,27.8576,27.7219,27.8576,156200.0
2013-05-17 12:00:00,32.83,32.83,32.73,32.75,153600.0,27.8491,27.8491,27.7643,27.7813,153600.0
2013-05-17 12:30:00,32.74,32.8,32.7,32.8,121000.0,27.7728,27.8237,27.7388,27.8237,121000.0
2013-05-17 13:00:00,32.8,32.81,32.72,32.73,107000.0,27.8237,27.8322,27.7558,27.7643,107000.0
2013-05-17 13:30:00,32.72,32.73,32.64,32.69,123800.0,27.7558,27.7643,27.688,27.7304,123800.0
2013-05-17 14:00:00,32.69,32.73,32.65,32.7,147600.0,27.7304,27.7643,27.6964,27.7388,147600.0
2013-05-17 14:30:00,32.7,32.81,32.68,32.81,222600.0,27.7388,27.8322,27.7219,27.8322,222600.0
2013-05-17 15:00:00,32.81,32.84,32.72,32.77,346000.0,27.8322,27.8576,27.7558,27.7982,346000.0
2013-05-17 15:30:00,32.77,32.83,32.77,32.8,529800.0,27.7982,27.8491,27.7982,27.8237,529800.0
2013-05-20 09:30:00,32.59,32.75,32.48,32.59,305400.0,27.6455,27.7813,27.5522,27.6455,305400.0
2013-05-20 10:00:00,32.59,32.59,32.42,32.53,245600.0,27.6455,27.6455,27.5013,27.5946,245600.0
2013-05-20 10:30:00,32.53,32.53,32.34,32.34,207600.0,27.5946,27.5946,27.4335,27.4335,207600.0
2013-05-20 11:00:00,32.35,32.38,32.32,32.34,250600.0,27.4419,27.4674,27.4165,27.4335,250600.0
2013-05-20 11:30:00,32.34,32.5,32.34,32.49,190200.0,27.4335,27.5692,27.4335,27.5607,190200.0
2013-05-20 12:00:00,32.49,32.59,32.49,32.49,223800.0,27.5607,27.6455,27.5607,27.5607,223800.0
2013-05-20 12:30:00,32.49,32.57,32.48,32.52,176600.0,27.5607,27.6286,27.5522,27.5862,176600.0
2013-05-20 13:00:00,32.52,32.63,32.51,32.59,136000.0,27.5862,27.6795,27.5777,27.6455,136000.0
2013-05-20 13:30:00,32.59,32.65,32.55,32.62,109800.0,27.6455,27.6964,27.6116,27.671,109800.0
2013-05-20 14:00:00,32.62,32.66,32.54,32.64,166600.0,27.671,27.7049,27.6031,27.688,166600.0
2013-05-20 14:30:00,32.64,32.7,32.63,32.67,115200.0,27.688,27.7388,27.6795,27.7134,115200.0
2013-05-20 15:00:00,32.67,32.68,32.52,32.56,243600.0,27.7134,27.7219,27.5862,27.6201,243600.0
2013-05-20 15:30:00,32.56,32.57,32.49,32.57,396000.0,27.6201,27.6286,27.5607,27.6286,396000.0
2013-05-21 09:30:00,32.63,32.82,32.47,32.69,167600.0,27.6795,27.8406,27.5437,27.7304,167600.0
2013-05-21 10:00:00,32.69,32.74,32.62,32.68,473000.0,27.7304,27.7728,27.671,27.7219,473000.0
2013-05-21 10:30:00,32.68,32.75,32.63,32.74,154000.0,27.7219,27.7813,27.6795,27.7728,154000.0
2013-05-21 11:00:00,32.74,32.88,32.74,32.87,130200.0,27.7728,27.8915,27.7728,27.8831,130200.0
2013-05-21 11:30:00,32.87,32.93,32.85,32.91,88800.0,27.8831,27.934,27.8661,27.917,88800.0
2013-05-21 12:00:00,32.91,32.99,32.89,32.98,189400.0,27.917,27.9849,27.9,27.9764,189400.0
2013-05-21 12:30:00,32.99,33.0,32.93,32.99,140400.0,27.9849,27.9933,27.934,27.9849,140400.0
2013-05-21 13:00:00,32.99,33.11,32.97,33.07,143600.0,27.9849,28.0866,27.9679,28.0527,143600.0
2013-05-21 13:30:00,33.06,33.12,32.94,33.07,161400.0,28.0442,28.0951,27.9424,28.0527,161400.0
2013-05-21 14:00:00,33.07,33.17,33.02,33.1,160800.0,28.0527,28.1375,28.0103,28.0782,160800.0
2013-05-21 14:30:00,33.1,33.17,33.08,33.13,116800.0,28.0782,28.1375,28.0612,28.1036,116800.0
2013-05-21 15:00:00,33.13,33.15,33.09,33.09,174200.0,28.1036,28.1206,28.0697,28.0697,174200.0
2013-05-21 15:30:00,33.09,33.18,33.08,33.08,580800.0,28.0697,28.146,28.0612,28.0612,580800.0
2013-05-22 09:30:00,33.1,33.15,32.85,32.95,201200.0,28.0782,28.1206,27.8661,27.9509,201200.0
2013-05-22 10:00:00,32.95,33.24,32.88,33.21,211200.0,27.9509,28.1969,27.8915,28.1715,211200.0
2013-05-22 10:30:00,33.19,33.21,32.9,32.93,230800.0,28.1545,28.1715,27.9085,27.934,230800.0
2013-05-22 11:00:00,32.91,32.98,32.87,32.95,113200.0,27.917,27.9764,27.8831,27.9509,113200.0
2013-05-22 11:30:00,32.95,33.0,32.9,32.97,110600.0,27.9509,27.9933,27.9085,27.9679,110600.0
2013-05-22 12:00:00,32.97,32.97,32.91,32.94,54000.0,27.9679,27.9679,27.917,27.9424,54000.0
2013-05-22 12:30:00,32.93,32.98,32.91,32.98,74600.0,27.934,27.9764,27.917,27.9764,74600.0
2013-05-22 13:00:00,32.98,32.98,32.88,32.88,51000.0,27.9764,27.9764,27.8915,27.8915,51000.0
2013-05-22 13:30:00,32.88,32.88,32.76,32.83,142600.0,27.8915,27.8915,27.7897,27.8491,142600.0
2013-05-22 14:00:00,32.83,32.87,32.63,32.66,131800.0,27.8491,27.8831,27.6795,27.7049,131800.0
2013-05-22 14:30:00,32.67,32.69,32.5,32.52,130400.0,27.7134,27.7304,27.5692,27.5862,130400.0
2013-05-22 15:00:00,32.52,32.55,32.42,32.42,135200.0,27.5862,27.6116,27.5013,27.5013,135200.0
2013-05-22 15:30:00,32.42,32.6,32.4,32.6,332200.0,27.5013,27.654,27.4844,27.654,332200.0
2013-05-23 09:30:00,32.62,32.71,32.26,32.34,321600.0,27.671,27.7473,27.3656,27.4335,321600.0
2013-05-23 10:00:00,32.35,32.35,32.25,32.29,202600.0,27.4419,27.4419,27.3571,27.3911,202600.0
2013-05-23 10:30:00,32.31,32.32,32.18,32.29,177000.0,27.408,27.4165,27.2977,27.3911,177000.0
2013-05-23 11:00:00,32.3,32.34,32.22,32.23,134800.0,27.3995,27.4335,27.3317,27.3402,134800.0
2013-05-23 11:30:00,32.24,32.27,32.15,32.23,145200.0,27.3486,27.3741,27.2723,27.3402,145200.0
2013-05-23 12:00:00,32.24,32.38,32.24,32.38,122200.0,27.3486,27.4674,27.3486,27.4674,122200.0
2013-05-23 12:30:00,32.38,32.49,32.35,32.48,74600.0,27.4674,27.5607,27.4419,27.5522,74600.0
2013-05-23 13:00:00,32.48,32.52,32.42,32.46,149600.0,27.5522,27.5862,27.5013,27.5353,149600.0
2013-05-23 13:30:00,32.45,32.58,32.44,32.58,194200.0,27.5268,27.6371,27.5183,27.6371,194200.0
2013-05-23 14:00:00,32.56,32.67,32.52,32.63,151600.0,27.6201,27.7134,27.5862,27.6795,151600.0
2013-05-23 14:30:00,32.63,32.7,32.58,32.63,121600.0,27.6795,27.7388,27.6371,27.6795,121600.0
2013-05-23 15:00:00,32.63,32.69,32.57,32.65,291400.0,27.6795,27.7304,27.6286,27.6964,291400.0
2013-05-23 15:30:00,32.65,32.65,32.52,32.54,432600.0,27.6964,27.6964,27.5862,27.6031,432600.0
2013-05-24 09:30:00,32.66,32.94,32.16,32.7,585000.0,27.7049,27.9424,27.2808,27.7388,585000.0
2013-05-24 10:00:00,32.7,33.04,32.63,32.88,471200.0,27.7388,28.0273,27.6795,27.8915,471200.0
2013-05-24 10:30:00,32.86,33.09,32.86,32.99,299000.0,27.8746,28.0697,27.8746,27.9849,299000.0
2013-05-24 11:00:00,32.99,32.99,32.73,32.73,173200.0,27.9849,27.9849,27.7643,27.7643,173200.0
2013-05-24 11:30:00,32.73,32.88,32.68,32.82,231600.0,27.7643,27.8915,27.7219,27.8406,231600.0
2013-05-24 12:00:00,32.83,32.9,32.76,32.83,103200.0,27.8491,27.9085,27.7897,27.8491,103200.0
2013-05-24 12:30:00,32.83,32.86,32.74,32.74,155200.0,27.8491,27.8746,27.7728,27.7728,155200.0
2013-05-24 13:00:00,32.75,32.85,32.74,32.82,110600.0,27.7813,27.8661,27.7728,27.8406,110600.0
2013-05-24 13:30:00,32.82,32.84,32.77,32.8,191400.0,27.8406,27.8576,27.7982,27.8237,191400.0
2013-05-24 14:00:00,32.81,32.83,32.77,32.78,119200.0,27.8322,27.8491,27.7982,27.8067,119200.0
2013-05-24 14:30:00,32.78,32.86,32.75,32.86,346200.0,27.8067,27.8746,27.7813,27.8746,346200.0
2013-05-24 15:00:00,32.85,32.85,32.76,32.76,137600.0,27.8661,27.8661,27.7897,27.7897,137600.0
2013-05-24 15:30:00,32.76,32.94,32.75,32.93,518800.0,27.7897,27.9424,27.7813,27.934,518800.0
2013-05-28 09:30:00,33.1,33.13,32.93,33.06,266200.0,28.0782,28.1036,27.934,28.0442,266200.0
2013-05-28 10:00:00,33.06,33.22,33.03,33.21,247800.0,28.0442,28.18,28.0188,28.1715,247800.0
2013-05-28 10:30:00,33.21,33.22,33.08,33.1,129400.0,28.1715,28.18,28.0612,28.0782,129400.0
2013-05-28 11:00:00,33.11,33.11,32.97,32.97,119200.0,28.0866,28.0866,27.9679,27.9679,119200.0
2013-05-28 11:30:00,32.98,33.17,32.98,33.04,156000.0,27.9764,28.1375,27.9764,28.0273,156000.0
2013-05-28 12:00:00,33.04,33.08,32.98,32.98,73600.0,28.0273,28.0612,27.9764,27.9764,73600.0
2013-05-28 12:30:00,32.98,33.02,32.94,33.02,74400.0,27.9764,28.0103,27.9424,28.0103,74400.0
2013-05-28 13:00:00,33.01,33.04,32.96,33.0,71600.0,28.0018,28.0273,27.9594,27.9933,71600.0
2013-05-28 13:30:00,33.01,33.04,32.94,32.97,150600.0,28.0018,28.0273,27.9424,27.9679,150600.0
2013-05-28 14:00:00,32.98,33.04,32.95,33.02,211400.0,27.9764,28.0273,27.9509,28.0103,211400.0
2013-05-28 14:30:00,33.01,33.1,33.0,33.08,156600.0,28.0018,28.0782,27.9933,28.0612,156600.0
2013-05-28 15:00:00,33.09,33.19,33.08,33.1,229800.0,28.0697,28.1545,28.0612,28.0782,229800.0
2013-05-28 15:30:00,33.1,33.17,33.1,33.12,428200.0,28.0782,28.1375,28.0782,28.0951,428200.0
2013-05-29 09:30:00,32.86,33.0,32.77,32.84,188200.0,27.8746,27.9933,27.7982,27.8576,188200.0
2013-05-29 10:00:00,32.84,32.89,32.69,32.74,144200.0,27.8576,27.9,27.7304,27.7728,144200.0
2013-05-29 10:30:00,32.74,32.74,32.54,32.54,91800.0,27.7728,27.7728,27.6031,27.6031,91800.0
2013-05-29 11:00:00,32.53,32.56,32.4,32.52,352200.0,27.5946,27.6201,27.4844,27.5862,352200.0
2013-05-29 11:30:00,32.52,32.58,32.46,32.53,100000.0,27.5862,27.6371,27.5353,27.5946,100000.0
2013-05-29 12:00:00,32.53,32.62,32.51,32.55,100000.0,27.5946,27.671,27.5777,27.6116,100000.0
2013-05-29 12:30:00,32.55,32.58,32.48,32.51,90200.0,27.6116,27.6371,27.5522,27.5777,90200.0
2013-05-29 13:00:00,32.51,32.57,32.47,32.57,148200.0,27.5777,27.6286,27.5437,27.6286,148200.0
2013-05-29 13:30:00,32.58,32.76,32.55,32.74,105000.0,27.6371,27.7897,27.6116,27.7728,105000.0
2013-05-29 14:00:00,32.74,32.76,32.66,32.66,92800.0,27.7728,27.7897,27.7049,27.7049,92800.0
2013-05-29 14:30:00,32.67,32.77,32.66,32.69,143000.0,27.7134,27.7982,27.7049,27.7304,143000.0
2013-05-29 15:00:00,32.68,32.74,32.64,32.72,197600.0,27.7219,27.7728,27.688,27.7558,197600.0
2013-05-29 15:30:00,32.73,32.73,32.55,32.57,625600.0,27.7643,27.7643,27.6116,27.6286,625600.0
2013-05-30 09:30:00,32.65,32.85,32.63,32.7,92600.0,27.6964,27.8661,27.6795,27.7388,92600.0
2013-05-30 10:00:00,32.7,32.79,32.61,32.62,80200.0,27.7388,27.8152,27.6625,27.671,80200.0
2013-05-30 10:30:00,32.61,32.7,32.59,32.65,104200.0,27.6625,27.7388,27.6455,27.6964,104200.0
2013-05-30 11:00:00,32.65,32.66,32.5,32.56,225800.0,27.6964,27.7049,27.5692,27.6201,225800.0
2013-05-30 11:30:00,32.6,32.61,32.55,32.57,105600.0,27.654,27.6625,27.6116,27.6286,105600.0
2013-05-30 12:00:00,32.56,32.59,32.45,32.45,137800.0,27.6201,27.6455,27.5268,27.5268,137800.0
2013-05-30 12:30:00,32.45,32.47,32.38,32.46,123200.0,27.5268,27.5437,27.4674,27.5353,123200.0
2013-05-30 13:00:00,32.46,32.47,32.41,32.44,223200.0,27.5353,27.5437,27.4928,27.5183,223200.0
2013-05-30 13:30:00,32.44,32.45,32.41,32.45,111200.0,27.5183,27.5268,27.4928,27.5268,111200.0
2013-05-30 14:00:00,32.45,32.52,32.45,32.52,152400.0,27.5268,27.5862,27.5268,27.5862,152400.0
2013-05-30 14:30:00,32.52,32.52,32.48,32.49,141600.0,27.5862,27.5862,27.5522,27.5607,141600.0
2013-05-30 15:00:00,32.49,32.5,32.45,32.45,172200.0,27.5607,27.5692,27.5268,27.5268,172200.0
2013-05-30 15:30:00,32.45,32.46,32.32,32.34,398400.0,27.5268,27.5353,27.4165,27.4335,398400.0
2013-05-31 09:30:00,32.18,32.7,32.17,32.7,204800.0,27.2977,27.7388,27.2893,27.7388,204800.0
2013-05-31 10:00:00,32.69,32.8,32.56,32.79,188600.0,27.7304,27.8237,27.6201,27.8152,188600.0
2013-05-31 10:30:00,32.78,32.84,32.77,32.82,139800.0,27.8067,27.8576,27.7982,27.8406,139800.0
2013-05-31 11:00:00,32.82,32.91,32.79,32.88,191000.0,27.8406,27.917,27.8152,27.8915,191000.0
2013-05-31 11:30:00,32.89,32.91,32.88,32.88,110000.0,27.9,27.917,27.8915,27.8915,110000.0
2013-05-31 12:00:00,32.88,32.89,32.76,32.86,84200.0,27.8915,27.9,27.7897,27.8746,84200.0
2013-05-31 12:30:00,32.86,32.86,32.75,32.75,69600.0,27.8746,27.8746,27.7813,27.7813,69600.0
2013-05-31 13:00:00,32.75,32.81,32.73,32.78,105600.0,27.7813,27.8322,27.7643,27.8067,105600.0
2013-05-31 13:30:00,32.78,32.79,32.68,32.74,139400.0,27.8067,27.8152,27.7219,27.7728,139400.0
2013-05-31 14:00:00,32.74,32.74,32.61,32.63,98800.0,27.7728,27.7728,27.6625,27.6795,98800.0
2013-05-31 14:30:00,32.63,32.63,32.47,32.52,173400.0,27.6795,27.6795,27.5437,27.5862,173400.0
2013-05-31 15:00:00,32.5,32.59,32.49,32.51,208400.0,27.5692,27.6455,27.5607,27.5777,208400.0
2013-05-31 15:30:00,32.52,32.52,31.86,32.15,1411200.0,27.5862,27.5862,27.0263,27.2723,1411200.0
2013-06-03 09:30:00,32.22,32.24,31.79,32.14,390800.0,27.3317,27.3486,26.9669,27.2638,390800.0
2013-06-03 10:00:00,32.1,32.18,31.96,32.06,204400.0,27.2299,27.2977,27.1111,27.1959,204400.0
2013-06-03 10:30:00,32.06,32.09,31.93,32.08,352400.0,27.1959,27.2214,27.0857,27.2129,352400.0
2013-06-03 11:00:00,32.08,32.19,31.99,32.0,179800.0,27.2129,27.3062,27.1366,27.1451,179800.0
2013-06-03 11:30:00,32.01,32.1,31.96,32.09,124800.0,27.1535,27.2299,27.1111,27.2214,124800.0
2013-06-03 12:00:00,32.09,32.12,32.0,32.07,106600.0,27.2214,27.2468,27.1451,27.2044,106600.0
2013-06-03 12:30:00,32.08,32.12,32.02,32.08,80400.0,27.2129,27.2468,27.162,27.2129,80400.0
2013-06-03 13:00:00,32.08,32.18,32.02,32.1,158200.0,27.2129,27.2977,27.162,27.2299,158200.0
2013-06-03 13:30:00,32.1,32.19,32.09,32.18,109800.0,27.2299,27.3062,27.2214,27.2977,109800.0
2013-06-03 14:00:00,32.16,32.29,32.15,32.24,138400.0,27.2808,27.3911,27.2723,27.3486,138400.0
2013-06-03 14:30:00,32.24,32.34,32.21,32.24,121400.0,27.3486,27.4335,27.3232,27.3486,121400.0
2013-06-03 15:00:00,32.25,32.33,32.24,32.3,142200.0,27.3571,27.425,27.3486,27.3995,142200.0
2013-06-03 15:30:00,32.3,32.41,32.28,32.41,316600.0,27.3995,27.4928,27.3826,27.4928,316600.0
2013-06-04 09:30:00,32.35,32.49,32.3,32.38,195800.0,27.4419,27.5607,27.3995,27.4674,195800.0
2013-06-04 10:00:00,32.39,32.5,32.39,32.49,111600.0,27.4759,27.5692,27.4759,27.5607,111600.0
2013-06-04 10:30:00,32.49,32.57,32.3,32.31,176400.0,27.5607,27.6286,27.3995,27.408,176400.0
2013-06-04 11:00:00,32.31,32.4,32.24,32.38,135400.0,27.408,27.4844,27.3486,27.4674,135400.0
2013-06-04 11:30:00,32.38,32.45,32.31,32.41,42600.0,27.4674,27.5268,27.408,27.4928,42600.0
2013-06-04 12:00:00,32.4,32.4,32.27,32.31,67400.0,27.4844,27.4844,27.3741,27.408,67400.0
2013-06-04 12:30:00,32.31,32.35,32.27,32.34,124800.0,27.408,27.4419,27.3741,27.4335,124800.0
2013-06-04 13:00:00,32.33,32.34,32.17,32.18,84600.0,27.425,27.4335,27.2893,27.2977,84600.0
2013-06-04 13:30:00,32.19,32.23,32.13,32.22,130400.0,27.3062,27.3402,27.2553,27.3317,130400.0
2013-06-04 14:00:00,32.22,32.22,32.13,32.14,131000.0,27.3317,27.3317,27.2553,27.2638,131000.0
2013-06-04 14:30:00,32.15,32.3,32.15,32.29,97400.0,27.2723,27.3995,27.2723,27.3911,97400.0
2013-06-04 15:00:00,32.29,32.34,32.25,32.31,111600.0,27.3911,27.4335,27.3571,27.408,111600.0
2013-06-04 15:30:00,32.32,32.43,32.32,32.33,268600.0,27.4165,27.5098,27.4165,27.425,268600.0
2013-06-05 09:30:00,32.32,32.44,32.27,32.41,100200.0,27.4165,27.5183,27.3741,27.4928,100200.0
2013-06-05 10:00:00,32.4,32.49,32.21,32.27,111400.0,27.4844,27.5607,27.3232,27.3741,111400.0
2013-06-05 10:30:00,32.26,32.31,32.1,32.17,90200.0,27.3656,27.408,27.2299,27.2893,90200.0
2013-06-05 11:00:00,32.16,32.34,32.1,32.31,125000.0,27.2808,27.4335,27.2299,27.408,125000.0
2013-06-05 11:30:00,32.29,32.36,32.23,32.24,75200.0,27.3911,27.4504,27.3402,27.3486,75200.0
2013-06-05 12:00:00,32.24,32.27,32.11,32.14,37200.0,27.3486,27.3741,27.2384,27.2638,37200.0
2013-06-05 12:30:00,32.13,32.13,31.93,31.99,82200.0,27.2553,27.2553,27.0857,27.1366,82200.0
2013-06-05 13:00:00,31.99,32.09,31.96,32.08,58400.0,27.1366,27.2214,27.1111,27.2129,58400.0
2013-06-05 13:30:00,32.07,32.09,31.97,32.0,58600.0,27.2044,27.2214,27.1196,27.1451,58600.0
2013-06-05 14:00:00,32.0,32.02,31.82,31.83,147400.0,27.1451,27.162,26.9924,27.0008,147400.0
2013-06-05 14:30:00,31.83,32.03,31.78,31.99,145200.0,27.0008,27.1705,26.9584,27.1366,145200.0
2013-06-05 15:00:00,31.96,32.01,31.9,32.0,134400.0,27.1111,27.1535,27.0602,27.1451,134400.0
2013-06-05 15:30:00,31.99,32.01,31.9,31.98,321200.0,27.1366,27.1535,27.0602,27.1281,321200.0
2013-06-06 09:30:00,32.05,32.08,31.68,31.77,130200.0,27.1875,27.2129,26.8736,26.9499,130200.0
2013-06-06 10:00:00,31.8,31.8,31.53,31.73,219400.0,26.9754,26.9754,26.7464,26.916,219400.0
2013-06-06 10:30:00,31.73,31.8,31.68,31.79,260000.0,26.916,26.9754,26.8736,26.9669,260000.0
2013-06-06 11:00:00,31.8,31.83,31.72,31.75,94600.0,26.9754,27.0008,26.9075,26.933,94600.0
2013-06-06 11:30:00,31.75,31.85,31.68,31.7,65600.0,26.933,27.0178,26.8736,26.8906,65600.0
2013-06-06 12:00:00,31.7,31.71,31.45,31.46,201200.0,26.8906,26.899,26.6785,26.687,201200.0
2013-06-06 12:30:00,31.46,31.48,31.36,31.41,329800.0,26.687,26.7039,26.6021,26.6446,329800.0
2013-06-06 13:00:00,31.43,31.47,31.39,31.43,276400.0,26.6615,26.6955,26.6276,26.6615,276400.0
2013-06-06 13:30:00,31.43,31.49,31.42,31.49,200600.0,26.6615,26.7124,26.653,26.7124,200600.0
2013-06-06 14:00:00,31.49,31.5,31.43,31.5,186200.0,26.7124,26.7209,26.6615,26.7209,186200.0
2013-06-06 14:30:00,31.5,31.63,31.48,31.63,246800.0,26.7209,26.8312,26.7039,26.8312,246800.0
2013-06-06 15:00:00,31.62,31.75,31.61,31.74,205400.0,26.8227,26.933,26.8142,26.9245,205400.0
2013-06-06 15:30:00,31.74,31.89,31.7,31.82,614200.0,26.9245,27.0517,26.8906,26.9924,614200.0
2013-06-07 09:30:00,32.07,32.2,31.84,32.17,166200.0,27.2757,27.3863,27.0801,27.3608,166200.0
2013-06-07 10:00:00,32.22,32.41,32.22,32.3,160600.0,27.4033,27.5649,27.4033,27.4713,160600.0
2013-06-07 10:30:00,32.3,32.43,32.22,32.23,75000.0,27.4713,27.5819,27.4033,27.4118,75000.0
2013-06-07 11:00:00,32.23,32.24,32.05,32.06,139600.0,27.4118,27.4203,27.2587,27.2672,139600.0
2013-06-07 11:30:00,32.07,32.1,31.99,32.04,95600.0,27.2757,27.3012,27.2077,27.2502,95600.0
2013-06-07 12:00:00,32.03,32.05,31.96,32.04,75200.0,27.2417,27.2587,27.1822,27.2502,75200.0
2013-06-07 12:30:00,32.04,32.11,32.01,32.1,77000.0,27.2502,27.3097,27.2247,27.3012,77000.0
2013-06-07 13:00:00,32.1,32.18,32.1,32.12,54200.0,27.3012,27.3693,27.3012,27.3182,54200.0
2013-06-07 13:30:00,32.12,32.13,32.06,32.08,139600.0,27.3182,27.3268,27.2672,27.2842,139600.0
2013-06-07 14:00:00,32.08,32.17,32.07,32.11,108400.0,27.2842,27.3608,27.2757,27.3097,108400.0
2013-06-07 14:30:00,32.11,32.23,32.08,32.23,119000.0,27.3097,27.4118,27.2842,27.4118,119000.0
2013-06-07 15:00:00,32.22,32.35,32.22,32.32,205800.0,27.4033,27.5139,27.4033,27.4883,205800.0
2013-06-07 15:30:00,32.32,32.48,32.32,32.42,616000.0,27.4883,27.6244,27.4883,27.5734,616000.0
2013-06-10 09:30:00,32.48,32.6,32.24,32.38,99600.0,27.6244,27.7265,27.4203,27.5394,99600.0
2013-06-10 10:00:00,32.39,32.39,32.29,32.34,238600.0,27.5479,27.5479,27.4628,27.5054,238600.0
2013-06-10 10:30:00,32.34,32.35,32.19,32.23,129800.0,27.5054,27.5139,27.3778,27.4118,129800.0
2013-06-10 11:00:00,32.24,32.46,32.24,32.43,91600.0,27.4203,27.6074,27.4203,27.5819,91600.0
2013-06-10 11:30:00,32.42,32.49,32.4,32.42,73400.0,27.5734,27.6329,27.5564,27.5734,73400.0
2013-06-10 12:00:00,32.43,32.53,32.43,32.49,53200.0,27.5819,27.667,27.5819,27.6329,53200.0
2013-06-10 12:30:00,32.49,32.52,32.44,32.48,54600.0,27.6329,27.6585,27.5904,27.6244,54600.0
2013-06-10 13:00:00,32.47,32.49,32.42,32.43,56000.0,27.6159,27.6329,27.5734,27.5819,56000.0
2013-06-10 13:30:00,32.45,32.46,32.4,32.44,47400.0,27.5989,27.6074,27.5564,27.5904,47400.0
2013-06-10 14:00:00,32.43,32.44,32.33,32.43,74200.0,27.5819,27.5904,27.4969,27.5819,74200.0
2013-06-10 14:30:00,32.42,32.5,32.4,32.49,71000.0,27.5734,27.6414,27.5564,27.6329,71000.0
2013-06-10 15:00:00,32.49,32.51,32.44,32.47,85000.0,27.6329,27.6499,27.5904,27.6159,85000.0
2013-06-10 15:30:00,32.47,32.49,32.37,32.39,245000.0,27.6159,27.6329,27.5309,27.5479,245000.0
2013-06-11 09:30:00,32.01,32.24,31.84,31.84,107000.0,27.2247,27.4203,27.0801,27.0801,107000.0
2013-06-11 10:00:00,31.86,31.92,31.75,31.85,144200.0,27.0971,27.1481,27.0036,27.0886,144200.0
2013-06-11 10:30:00,31.86,31.95,31.85,31.9,80000.0,27.0971,27.1737,27.0886,27.1311,80000.0
2013-06-11 11:00:00,31.9,32.0,31.85,32.0,49200.0,27.1311,27.2162,27.0886,27.2162,49200.0
2013-06-11 11:30:00,32.01,32.06,31.98,32.02,64200.0,27.2247,27.2672,27.1992,27.2332,64200.0
2013-06-11 12:00:00,32.01,32.1,31.93,31.93,131200.0,27.2247,27.3012,27.1567,27.1567,131200.0
2013-06-11 12:30:00,31.93,32.06,31.93,32.06,57800.0,27.1567,27.2672,27.1567,27.2672,57800.0
2013-06-11 13:00:00,32.06,32.12,32.03,32.08,100200.0,27.2672,27.3182,27.2417,27.2842,100200.0
2013-06-11 13:30:00,32.06,32.08,31.98,31.98,89400.0,27.2672,27.2842,27.1992,27.1992,89400.0
2013-06-11 14:00:00,31.97,32.05,31.95,32.02,62200.0,27.1907,27.2587,27.1737,27.2332,62200.0
2013-06-11 14:30:00,32.04,32.1,32.01,32.09,73000.0,27.2502,27.3012,27.2247,27.2927,73000.0
2013-06-11 15:00:00,32.1,32.15,32.07,32.09,96800.0,27.3012,27.3438,27.2757,27.2927,96800.0
2013-06-11 15:30:00,32.08,32.09,31.91,31.92,337400.0,27.2842,27.2927,27.1396,27.1481,337400.0
2013-06-12 09:30:00,32.12,32.19,31.98,32.02,113200.0,27.3182,27.3778,27.1992,27.2332,113200.0
2013-06-12 10:00:00,32.02,32.04,31.92,32.01,79800.0,27.2332,27.2502,27.1481,27.2247,79800.0
2013-06-12 10:30:00,32.0,32.03,31.84,31.88,48200.0,27.2162,27.2417,27.0801,27.1141,48200.0
2013-06-12 11:00:00,31.89,31.96,31.85,31.92,55200.0,27.1226,27.1822,27.0886,27.1481,55200.0
2013-06-12 11:30:00,31.9,31.92,31.68,31.75,66800.0,27.1311,27.1481,26.944,27.0036,66800.0
2013-06-12 12:00:00,31.75,31.86,31.72,31.85,139800.0,27.0036,27.0971,26.978,27.0886,139800.0
2013-06-12 12:30:00,31.85,31.86,31.78,31.86,34000.0,27.0886,27.0971,27.0291,27.0971,34000.0
2013-06-12 13:00:00,31.87,31.93,31.84,31.91,45800.0,27.1056,27.1567,27.0801,27.1396,45800.0
2013-06-12 13:30:00,31.91,31.96,31.89,31.93,98400.0,27.1396,27.1822,27.1226,27.1567,98400.0
2013-06-12 14:00:00,31.92,31.97,31.84,31.93,103000.0,27.1481,27.1907,27.0801,27.1567,103000.0
2013-06-12 14:30:00,31.93,31.95,31.8,31.84,64200.0,27.1567,27.1737,27.0461,27.0801,64200.0
2013-06-12 15:00:00,31.84,31.84,31.7,31.73,133800.0,27.0801,27.0801,26.961,26.9866,133800.0
2013-06-12 15:30:00,31.73,31.81,31.71,31.77,235800.0,26.9866,27.0546,26.9695,27.0206,235800.0
2013-06-13 09:30:00,32.1,32.47,31.96,32.47,339400.0,27.3012,27.6159,27.1822,27.6159,339400.0
2013-06-13 10:00:00,32.46,32.46,32.3,32.32,182000.0,27.6074,27.6074,27.4713,27.4883,182000.0
2013-06-13 10:30:00,32.34,32.42,32.27,32.29,109400.0,27.5054,27.5734,27.4458,27.4628,109400.0
2013-06-13 11:00:00,32.29,32.4,32.26,32.4,88200.0,27.4628,27.5564,27.4373,27.5564,88200.0
2013-06-13 11:30:00,32.4,32.6,32.39,32.6,175200.0,27.5564,27.7265,27.5479,27.7265,175200.0
2013-06-13 12:00:00,32.61,32.64,32.5,32.55,200200.0,27.735,27.7605,27.6414,27.684,200200.0
2013-06-13 12:30:00,32.56,32.7,32.56,32.7,100400.0,27.6925,27.8115,27.6925,27.8115,100400.0
2013-06-13 13:00:00,32.71,32.72,32.58,32.59,88200.0,27.82,27.8286,27.7095,27.718,88200.0
2013-06-13 13:30:00,32.6,32.6,32.48,32.51,197400.0,27.7265,27.7265,27.6244,27.6499,197400.0
2013-06-13 14:00:00,32.51,32.67,32.51,32.63,253600.0,27.6499,27.786,27.6499,27.752,253600.0
2013-06-13 14:30:00,32.62,32.65,32.52,32.53,135200.0,27.7435,27.769,27.6585,27.667,135200.0
2013-06-13 15:00:00,32.53,32.69,32.53,32.63,275800.0,27.667,27.803,27.667,27.752,275800.0
2013-06-13 15:30:00,32.63,32.83,32.63,32.67,985600.0,27.752,27.9221,27.752,27.786,985600.0
2013-06-14 09:30:00,32.67,32.88,32.57,32.88,255000.0,27.786,27.9646,27.701,27.9646,255000.0
2013-06-14 10:00:00,32.88,32.98,32.69,32.69,161400.0,27.9646,28.0497,27.803,27.803,161400.0
2013-06-14 10:30:00,32.7,32.74,32.58,32.6,254000.0,27.8115,27.8456,27.7095,27.7265,254000.0
2013-06-14 11:00:00,32.6,32.6,32.39,32.4,91800.0,27.7265,27.7265,27.5479,27.5564,91800.0
2013-06-14 11:30:00,32.4,32.4,32.24,32.3,168800.0,27.5564,27.5564,27.4203,27.4713,168800.0
2013-06-14 12:00:00,32.3,32.3,32.23,32.27,112200.0,27.4713,27.4713,27.4118,27.4458,112200.0
2013-06-14 12:30:00,32.27,32.35,32.24,32.3,125400.0,27.4458,27.5139,27.4203,27.4713,125400.0
2013-06-14 13:00:00,32.29,32.29,32.18,32.19,59000.0,27.4628,27.4628,27.3693,27.3778,59000.0
2013-06-14 13:30:00,32.19,32.2,32.11,32.17,123800.0,27.3778,27.3863,27.3097,27.3608,123800.0
2013-06-14 14:00:00,32.17,32.46,32.15,32.46,175200.0,27.3608,27.6074,27.3438,27.6074,175200.0
2013-06-14 14:30:00,32.45,32.49,32.41,32.41,88200.0,27.5989,27.6329,27.5649,27.5649,88200.0
2013-06-14 15:00:00,32.41,32.57,32.41,32.5,110400.0,27.5649,27.701,27.5649,27.6414,110400.0
2013-06-14 15:30:00,32.51,32.54,32.41,32.43,211200.0,27.6499,27.6755,27.5649,27.5819,211200.0
2013-06-17 09:30:00,32.71,32.71,32.5,32.51,255800.0,27.82,27.82,27.6414,27.6499,255800.0
2013-06-17 10:00:00,32.52,32.57,32.46,32.49,160200.0,27.6585,27.701,27.6074,27.6329,160200.0
2013-06-17 10:30:00,32.51,32.51,32.3,32.37,105000.0,27.6499,27.6499,27.4713,27.5309,105000.0
2013-06-17 11:00:00,32.37,32.45,32.34,32.35,113000.0,27.5309,27.5989,27.5054,27.5139,113000.0
2013-06-17 11:30:00,32.35,32.35,32.22,32.27,89200.0,27.5139,27.5139,27.4033,27.4458,89200.0
2013-06-17 12:00:00,32.26,32.32,32.24,32.24,52000.0,27.4373,27.4883,27.4203,27.4203,52000.0
2013-06-17 12:30:00,32.24,32.37,32.24,32.36,76400.0,27.4203,27.5309,27.4203,27.5224,76400.0
2013-06-17 13:00:00,32.37,32.4,32.31,32.38,60600.0,27.5309,27.5564,27.4798,27.5394,60600.0
2013-06-17 13:30:00,32.35,32.4,32.35,32.35,50800.0,27.5139,27.5564,27.5139,27.5139,50800.0
2013-06-17 14:00:00,32.37,32.38,32.21,32.23,110600.0,27.5309,27.5394,27.3948,27.4118,110600.0
2013-06-17 14:30:00,32.23,32.24,31.99,32.07,155200.0,27.4118,27.4203,27.2077,27.2757,155200.0
2013-06-17 15:00:00,32.07,32.14,32.05,32.13,114000.0,27.2757,27.3353,27.2587,27.3268,114000.0
2013-06-17 15:30:00,32.13,32.3,32.13,32.27,312800.0,27.3268,27.4713,27.3268,27.4458,312800.0
2013-06-18 09:30:00,32.18,32.63,32.17,32.6,186000.0,27.3693,27.752,27.3608,27.7265,186000.0
2013-06-18 10:00:00,32.6,32.65,32.45,32.46,96400.0,27.7265,27.769,27.5989,27.6074,96400.0
2013-06-18 10:30:00,32.45,32.64,32.45,32.64,91400.0,27.5989,27.7605,27.5989,27.7605,91400.0
2013-06-18 11:00:00,32.63,32.7,32.55,32.59,127000.0,27.752,27.8115,27.684,27.718,127000.0
2013-06-18 11:30:00,32.6,32.63,32.5,32.56,128400.0,27.7265,27.752,27.6414,27.6925,128400.0
2013-06-18 12:00:00,32.57,32.58,32.46,32.49,79600.0,27.701,27.7095,27.6074,27.6329,79600.0
2013-06-18 12:30:00,32.49,32.55,32.47,32.54,59000.0,27.6329,27.684,27.6159,27.6755,59000.0
2013-06-18 13:00:00,32.55,32.56,32.51,32.52,26800.0,27.684,27.6925,27.6499,27.6585,26800.0
2013-06-18 13:30:00,32.52,32.63,32.49,32.59,62000.0,27.6585,27.752,27.6329,27.718,62000.0
2013-06-18 14:00:00,32.59,32.63,32.56,32.6,53800.0,27.718,27.752,27.6925,27.7265,53800.0
2013-06-18 14:30:00,32.61,32.7,32.6,32.68,52200.0,27.735,27.8115,27.7265,27.7945,52200.0
2013-06-18 15:00:00,32.68,32.73,32.67,32.7,145400.0,27.7945,27.8371,27.786,27.8115,145400.0
2013-06-18 15:30:00,32.71,32.71,32.6,32.66,299600.0,27.82,27.82,27.7265,27.7775,299600.0
2013-06-19 09:30:00,32.58,32.85,32.54,32.85,134200.0,27.7095,27.9391,27.6755,27.9391,134200.0
2013-06-19 10:00:00,32.85,32.86,32.76,32.8,117000.0,27.9391,27.9476,27.8626,27.8966,117000.0
2013-06-19 10:30:00,32.81,32.85,32.63,32.67,78200.0,27.9051,27.9391,27.752,27.786,78200.0
2013-06-19 11:00:00,32.67,32.71,32.6,32.66,41800.0,27.786,27.82,27.7265,27.7775,41800.0
2013-06-19 11:30:00,32.67,32.69,32.51,32.52,142600.0,27.786,27.803,27.6499,27.6585,142600.0
2013-06-19 12:00:00,32.52,32.56,32.48,32.48,77000.0,27.6585,27.6925,27.6244,27.6244,77000.0
2013-06-19 12:30:00,32.48,32.49,32.43,32.45,47200.0,27.6244,27.6329,27.5819,27.5989,47200.0
2013-06-19 13:00:00,32.45,32.46,32.38,32.38,61200.0,27.5989,27.6074,27.5394,27.5394,61200.0
2013-06-19 13:30:00,32.39,32.4,32.34,32.38,59000.0,27.5479,27.5564,27.5054,27.5394,59000.0
2013-06-19 14:00:00,32.38,32.41,32.23,32.37,123800.0,27.5394,27.5649,27.4118,27.5309,123800.0
2013-06-19 14:30:00,32.36,32.4,32.07,32.1,111200.0,27.5224,27.5564,27.2757,27.3012,111200.0
2013-06-19 15:00:00,32.1,32.27,32.08,32.26,152400.0,27.3012,27.4458,27.2842,27.4373,152400.0
2013-06-19 15:30:00,32.26,32.3,32.1,32.13,339000.0,27.4373,27.4713,27.3012,27.3268,339000.0
2013-06-20 09:30:00,31.88,31.93,31.71,31.75,114400.0,27.1141,27.1567,26.9695,27.0036,114400.0
2013-06-20 10:00:00,31.77,31.78,31.61,31.66,118400.0,27.0206,27.0291,26.8845,26.927,118400.0
2013-06-20 10:30:00,31.64,31.79,31.52,31.75,149200.0,26.91,27.0376,26.8079,27.0036,149200.0
2013-06-20 11:00:00,31.73,31.79,31.62,31.78,153400.0,26.9866,27.0376,26.893,27.0291,153400.0
2013-06-20 11:30:00,31.78,31.82,31.68,31.72,68800.0,27.0291,27.0631,26.944,26.978,68800.0
2013-06-20 12:00:00,31.73,31.79,31.71,31.73,62600.0,26.9866,27.0376,26.9695,26.9866,62600.0
2013-06-20 12:30:00,31.74,31.8,31.73,31.75,63800.0,26.9951,27.0461,26.9866,27.0036,63800.0
2013-06-20 13:00:00,31.74,31.84,31.72,31.82,106200.0,26.9951,27.0801,26.978,27.0631,106200.0
2013-06-20 13:30:00,31.81,31.88,31.78,31.86,101400.0,27.0546,27.1141,27.0291,27.0971,101400.0
2013-06-20 14:00:00,31.86,31.88,31.69,31.7,142400.0,27.0971,27.1141,26.9525,26.961,142400.0
2013-06-20 14:30:00,31.68,31.74,31.65,31.7,181200.0,26.944,26.9951,26.9185,26.961,181200.0
2013-06-20 15:00:00,31.69,31.76,31.68,31.75,275000.0,26.9525,27.0121,26.944,27.0036,275000.0
2013-06-20 15:30:00,31.75,31.75,31.63,31.69,518200.0,27.0036,27.0036,26.9015,26.9525,518200.0
2013-06-21 09:30:00,31.81,32.1,31.81,31.85,1264200.0,27.0546,27.3012,27.0546,27.0886,1264200.0
2013-06-21 10:00:00,31.86,31.96,31.79,31.8,139200.0,27.0971,27.1822,27.0376,27.0461,139200.0
2013-06-21 10:30:00,31.81,31.83,31.71,31.78,135400.0,27.0546,27.0716,26.9695,27.0291,135400.0
2013-06-21 11:00:00,31.77,31.78,31.53,31.54,146400.0,27.0206,27.0291,26.8165,26.825,146400.0
2013-06-21 11:30:00,31.53,31.62,31.47,31.6,147200.0,26.8165,26.893,26.7654,26.876,147200.0
2013-06-21 12:00:00,31.6,31.66,31.51,31.55,193600.0,26.876,26.927,26.7994,26.8335,193600.0
2013-06-21 12:30:00,31.55,31.74,31.52,31.73,102000.0,26.8335,26.9951,26.8079,26.9866,102000.0
2013-06-21 13:00:00,31.73,31.86,31.69,31.78,92400.0,26.9866,27.0971,26.9525,27.0291,92400.0
2013-06-21 13:30:00,31.78,31.84,31.71,31.73,88200.0,27.0291,27.0801,26.9695,26.9866,88200.0
2013-06-21 14:00:00,31.73,31.74,31.63,31.7,86000.0,26.9866,26.9951,26.9015,26.961,86000.0
2013-06-21 14:30:00,31.71,31.84,31.69,31.82,142800.0,26.9695,27.0801,26.9525,27.0631,142800.0
2013-06-21 15:00:00,31.83,31.98,31.8,31.98,167000.0,27.0716,27.1992,27.0461,27.1992,167000.0
2013-06-21 15:30:00,31.99,32.0,31.78,31.91,652200.0,27.2077,27.2162,27.0291,27.1396,652200.0
2013-06-24 09:30:00,31.77,31.89,31.47,31.58,205600.0,27.0206,27.1226,26.7654,26.859,205600.0
2013-06-24 10:00:00,31.57,31.67,31.43,31.53,115400.0,26.8505,26.9355,26.7314,26.8165,115400.0
2013-06-24 10:30:00,31.53,31.65,31.5,31.55,90800.0,26.8165,26.9185,26.7909,26.8335,90800.0
2013-06-24 11:00:00,31.55,31.58,31.36,31.38,114800.0,26.8335,26.859,26.6719,26.6889,114800.0
2013-06-24 11:30:00,31.39,31.48,31.39,31.48,101400.0,26.6974,26.7739,26.6974,26.7739,101400.0
2013-06-24 12:00:00,31.48,31.51,31.33,31.42,96800.0,26.7739,26.7994,26.6463,26.7229,96800.0
2013-06-24 12:30:00,31.43,31.5,31.37,31.49,84800.0,26.7314,26.7909,26.6804,26.7824,84800.0
2013-06-24 13:00:00,31.49,31.65,31.44,31.64,136600.0,26.7824,26.9185,26.7399,26.91,136600.0
2013-06-24 13:30:00,31.65,31.7,31.57,31.65,113200.0,26.9185,26.961,26.8505,26.9185,113200.0
2013-06-24 14:00:00,31.64,31.85,31.61,31.79,178600.0,26.91,27.0886,26.8845,27.0376,178600.0
2013-06-24 14:30:00,31.8,31.93,31.78,31.86,192800.0,27.0461,27.1567,27.0291,27.0971,192800.0
2013-06-24 15:00:00,31.85,31.91,31.68,31.75,225400.0,27.0886,27.1396,26.944,27.0036,225400.0
2013-06-24 15:30:00,31.75,31.84,31.64,31.64,501200.0,27.0036,27.0801,26.91,26.91,501200.0
2013-06-25 09:30:00,31.95,31.95,31.5,31.81,217800.0,27.1737,27.1737,26.7909,27.0546,217800.0
2013-06-25 10:00:00,31.82,32.01,31.73,32.01,211400.0,27.0631,27.2247,26.9866,27.2247,211400.0
2013-06-25 10:30:00,31.99,32.03,31.92,31.96,121400.0,27.2077,27.2417,27.1481,27.1822,121400.0
2013-06-25 11:00:00,31.96,32.09,31.91,32.02,102600.0,27.1822,27.2927,27.1396,27.2332,102600.0
2013-06-25 11:30:00,32.02,32.19,32.02,32.16,107400.0,27.2332,27.3778,27.2332,27.3523,107400.0
2013-06-25 12:00:00,32.16,32.17,31.93,31.96,93200.0,27.3523,27.3608,27.1567,27.1822,93200.0
2013-06-25 12:30:00,31.96,32.06,31.93,32.01,99000.0,27.1822,27.2672,27.1567,27.2247,99000.0
2013-06-25 13:00:00,32.02,32.1,31.93,31.96,110600.0,27.2332,27.3012,27.1567,27.1822,110600.0
2013-06-25 13:30:00,31.95,32.07,31.93,31.95,113800.0,27.1737,27.2757,27.1567,27.1737,113800.0
2013-06-25 14:00:00,31.96,32.04,31.95,31.98,149000.0,27.1822,27.2502,27.1737,27.1992,149000.0
2013-06-25 14:30:00,31.97,31.99,31.92,31.96,175000.0,27.1907,27.2077,27.1481,27.1822,175000.0
2013-06-25 15:00:00,31.96,32.14,31.93,32.14,146800.0,27.1822,27.3353,27.1567,27.3353,146800.0
2013-06-25 15:30:00,32.13,32.14,31.91,31.92,526200.0,27.3268,27.3353,27.1396,27.1481,526200.0
2013-06-26 09:30:00,32.09,32.32,32.02,32.22,130000.0,27.2927,27.4883,27.2332,27.4033,130000.0
2013-06-26 10:00:00,32.23,32.36,32.18,32.3,158000.0,27.4118,27.5224,27.3693,27.4713,158000.0
2013-06-26 10:30:00,32.31,32.33,32.07,32.16,86400.0,27.4798,27.4969,27.2757,27.3523,86400.0
2013-06-26 11:00:00,32.14,32.15,31.93,31.96,149800.0,27.3353,27.3438,27.1567,27.1822,149800.0
2013-06-26 11:30:00,31.95,31.98,31.89,31.94,91800.0,27.1737,27.1992,27.1226,27.1652,91800.0
2013-06-26 12:00:00,31.93,32.06,31.91,32.06,122600.0,27.1567,27.2672,27.1396,27.2672,122600.0
2013-06-26 12:30:00,32.05,32.05,31.92,31.93,90800.0,27.2587,27.2587,27.1481,27.1567,90800.0
2013-06-26 13:00:00,31.93,32.0,31.9,31.98,106200.0,27.1567,27.2162,27.1311,27.1992,106200.0
2013-06-26 13:30:00,31.99,31.99,31.88,31.93,88400.0,27.2077,27.2077,27.1141,27.1567,88400.0
2013-06-26 14:00:00,31.93,31.96,31.86,31.94,145000.0,27.1567,27.1822,27.0971,27.1652,145000.0
2013-06-26 14:30:00,31.95,31.95,31.88,31.88,186000.0,27.1737,27.1737,27.1141,27.1141,186000.0
2013-06-26 15:00:00,31.89,32.02,31.89,32.02,198800.0,27.1226,27.2332,27.1226,27.2332,198800.0
2013-06-26 15:30:00,32.02,32.02,31.86,31.86,435000.0,27.2332,27.2332,27.0971,27.0971,435000.0
2013-06-27 09:30:00,32.06,32.42,32.06,32.35,191400.0,27.2672,27.5734,27.2672,27.5139,191400.0
2013-06-27 10:00:00,32.37,32.39,32.26,32.37,133600.0,27.5309,27.5479,27.4373,27.5309,133600.0
2013-06-27 10:30:00,32.37,32.45,32.29,32.31,123000.0,27.5309,27.5989,27.4628,27.4798,123000.0
2013-06-27 11:00:00,32.32,32.46,32.32,32.38,137600.0,27.4883,27.6074,27.4883,27.5394,137600.0
2013-06-27 11:30:00,32.38,32.44,32.35,32.38,88000.0,27.5394,27.5904,27.5139,27.5394,88000.0
2013-06-27 12:00:00,32.38,32.39,32.3,32.35,69600.0,27.5394,27.5479,27.4713,27.5139,69600.0
2013-06-27 12:30:00,32.35,32.42,32.34,32.37,41600.0,27.5139,27.5734,27.5054,27.5309,41600.0
2013-06-27 13:00:00,32.36,32.45,32.35,32.44,52000.0,27.5224,27.5989,27.5139,27.5904,52000.0
2013-06-27 13:30:00,32.45,32.52,32.43,32.48,133400.0,27.5989,27.6585,27.5819,27.6244,133400.0
2013-06-27 14:00:00,32.47,32.49,32.41,32.48,99400.0,27.6159,27.6329,27.5649,27.6244,99400.0
2013-06-27 14:30:00,32.48,32.5,32.43,32.45,152800.0,27.6244,27.6414,27.5819,27.5989,152800.0
2013-06-27 15:00:00,32.46,32.62,32.44,32.62,184800.0,27.6074,27.7435,27.5904,27.7435,184800.0
2013-06-27 15:30:00,32.62,32.62,32.39,32.41,582400.0,27.7435,27.7435,27.5479,27.5649,582400.0
2013-06-28 09:30:00,32.22,32.48,32.22,32.4,119600.0,27.4033,27.6244,27.4033,27.5564,119600.0
2013-06-28 10:00:00,32.39,32.65,32.35,32.64,100000.0,27.5479,27.769,27.5139,27.7605,100000.0
2013-06-28 10:30:00,32.64,32.78,32.6,32.76,124800.0,27.7605,27.8796,27.7265,27.8626,124800.0
2013-06-28 11:00:00,32.76,32.85,32.73,32.77,84800.0,27.8626,27.9391,27.8371,27.8711,84800.0
2013-06-28 11:30:00,32.77,32.81,32.71,32.77,278400.0,27.8711,27.9051,27.82,27.8711,278400.0
2013-06-28 12:00:00,32.77,32.77,32.64,32.7,192400.0,27.8711,27.8711,27.7605,27.8115,192400.0
2013-06-28 12:30:00,32.7,32.77,32.63,32.72,148000.0,27.8115,27.8711,27.752,27.8286,148000.0
2013-06-28 13:00:00,32.71,32.87,32.69,32.84,137400.0,27.82,27.9561,27.803,27.9306,137400.0
2013-06-28 13:30:00,32.84,32.86,32.79,32.79,142600.0,27.9306,27.9476,27.8881,27.8881,142600.0
2013-06-28 14:00:00,32.79,32.8,32.7,32.78,173000.0,27.8881,27.8966,27.8115,27.8796,173000.0
2013-06-28 14:30:00,32.77,32.78,32.63,32.63,210800.0,27.8711,27.8796,27.752,27.752,210800.0
2013-06-28 15:00:00,32.63,32.65,32.51,32.64,178200.0,27.752,27.769,27.6499,27.7605,178200.0
2013-06-28 15:30:00,32.65,32.68,32.41,32.41,498600.0,27.769,27.7945,27.5649,27.5649,498600.0
2013-07-01 09:30:00,32.65,32.88,32.58,32.87,249800.0,27.769,27.9646,27.7095,27.9561,249800.0
2013-07-01 10:00:00,32.87,32.97,32.84,32.85,143600.0,27.9561,28.0412,27.9306,27.9391,143600.0
2013-07-01 10:30:00,32.85,32.87,32.73,32.78,120800.0,27.9391,27.9561,27.8371,27.8796,120800.0
2013-07-01 11:00:00,32.76,32.89,32.73,32.83,110800.0,27.8626,27.9731,27.8371,27.9221,110800.0
2013-07-01 11:30:00,32.83,32.93,32.8,32.92,97800.0,27.9221,28.0072,27.8966,27.9987,97800.0
2013-07-01 12:00:00,32.92,32.93,32.73,32.76,94800.0,27.9987,28.0072,27.8371,27.8626,94800.0
2013-07-01 12:30:00,32.75,32.77,32.65,32.65,126600.0,27.8541,27.8711,27.769,27.769,126600.0
2013-07-01 13:00:00,32.65,32.69,32.61,32.65,208600.0,27.769,27.803,27.735,27.769,208600.0
2013-07-01 13:30:00,32.65,32.7,32.63,32.68,205000.0,27.769,27.8115,27.752,27.7945,205000.0
2013-07-01 14:00:00,32.68,32.78,32.65,32.73,140600.0,27.7945,27.8796,27.769,27.8371,140600.0
2013-07-01 14:30:00,32.73,32.76,32.69,32.74,153400.0,27.8371,27.8626,27.803,27.8456,153400.0
2013-07-01 15:00:00,32.74,32.79,32.73,32.75,249600.0,27.8456,27.8881,27.8371,27.8541,249600.0
2013-07-01 15:30:00,32.75,32.76,32.66,32.7,602000.0,27.8541,27.8626,27.7775,27.8115,602000.0
2013-07-02 09:30:00,32.75,32.94,32.66,32.79,125400.0,27.8541,28.0157,27.7775,27.8881,125400.0
2013-07-02 10:00:00,32.78,32.96,32.75,32.94,108200.0,27.8796,28.0327,27.8541,28.0157,108200.0
2013-07-02 10:30:00,32.93,32.97,32.87,32.95,73600.0,28.0072,28.0412,27.9561,28.0242,73600.0
2013-07-02 11:00:00,32.96,32.97,32.84,32.85,112800.0,28.0327,28.0412,27.9306,27.9391,112800.0
2013-07-02 11:30:00,32.84,32.88,32.81,32.88,78000.0,27.9306,27.9646,27.9051,27.9646,78000.0
2013-07-02 12:00:00,32.88,32.95,32.85,32.9,59200.0,27.9646,28.0242,27.9391,27.9816,59200.0
2013-07-02 12:30:00,32.88,32.92,32.77,32.88,53200.0,27.9646,27.9987,27.8711,27.9646,53200.0
2013-07-02 13:00:00,32.88,32.89,32.79,32.79,42400.0,27.9646,27.9731,27.8881,27.8881,42400.0
2013-07-02 13:30:00,32.79,32.82,32.74,32.8,96000.0,27.8881,27.9136,27.8456,27.8966,96000.0
2013-07-02 14:00:00,32.8,32.82,32.63,32.66,92000.0,27.8966,27.9136,27.752,27.7775,92000.0
2013-07-02 14:30:00,32.66,32.69,32.57,32.65,80600.0,27.7775,27.803,27.701,27.769,80600.0
2013-07-02 15:00:00,32.63,32.74,32.63,32.71,88800.0,27.752,27.8456,27.752,27.82,88800.0
2013-07-02 15:30:00,32.69,32.74,32.6,32.71,388600.0,27.803,27.8456,27.7265,27.82,388600.0
2013-07-03 09:30:00,32.38,32.76,32.32,32.6,152600.0,27.5394,27.8626,27.4883,27.7265,152600.0
2013-07-03 10:00:00,32.59,32.63,32.45,32.56,100000.0,27.718,27.752,27.5989,27.6925,100000.0
2013-07-03 10:30:00,32.56,32.58,32.45,32.45,44400.0,27.6925,27.7095,27.5989,27.5989,44400.0
2013-07-03 11:00:00,32.46,32.62,32.39,32.62,84200.0,27.6074,27.7435,27.5479,27.7435,84200.0
2013-07-03 11:30:00,32.62,32.73,32.49,32.73,87000.0,27.7435,27.8371,27.6329,27.8371,87000.0
2013-07-03 12:00:00,32.74,32.8,32.68,32.68,95800.0,27.8456,27.8966,27.7945,27.7945,95800.0
2013-07-03 12:30:00,32.68,32.72,32.61,32.71,189000.0,27.7945,27.8286,27.735,27.82,189000.0
2013-07-05 09:30:00,32.99,33.0,32.78,32.79,84200.0,28.0582,28.0667,27.8796,27.8881,84200.0
2013-07-05 10:00:00,32.78,32.78,32.54,32.64,75400.0,27.8796,27.8796,27.6755,27.7605,75400.0
2013-07-05 10:30:00,32.64,32.89,32.6,32.85,130800.0,27.7605,27.9731,27.7265,27.9391,130800.0
2013-07-05 11:00:00,32.85,32.96,32.82,32.86,92000.0,27.9391,28.0327,27.9136,27.9476,92000.0
2013-07-05 11:30:00,32.85,32.99,32.79,32.99,52800.0,27.9391,28.0582,27.8881,28.0582,52800.0
2013-07-05 12:00:00,32.99,33.08,32.98,33.03,79800.0,28.0582,28.1347,28.0497,28.0922,79800.0
2013-07-05 12:30:00,33.03,33.08,32.99,33.08,57600.0,28.0922,28.1347,28.0582,28.1347,57600.0
2013-07-05 13:00:00,33.08,33.15,33.06,33.13,47800.0,28.1347,28.1943,28.1177,28.1773,47800.0
2013-07-05 13:30:00,33.13,33.14,33.07,33.13,48800.0,28.1773,28.1858,28.1262,28.1773,48800.0
2013-07-05 14:00:00,33.13,33.27,33.13,33.26,83800.0,28.1773,28.2963,28.1773,28.2878,83800.0
2013-07-05 14:30:00,33.26,33.28,33.18,33.18,105000.0,28.2878,28.3048,28.2198,28.2198,105000.0
2013-07-05 15:00:00,33.19,33.19,33.0,33.02,232200.0,28.2283,28.2283,28.0667,28.0837,232200.0
2013-07-05 15:30:00,33.03,33.08,32.99,33.06,275000.0,28.0922,28.1347,28.0582,28.1177,275000.0
2013-07-08 09:30:00,33.26,33.59,33.24,33.49,237600.0,28.2878,28.5685,28.2708,28.4834,237600.0
2013-07-08 10:00:00,33.51,33.56,33.45,33.48,108200.0,28.5005,28.543,28.4494,28.4749,108200.0
2013-07-08 10:30:00,33.47,33.52,33.41,33.43,136800.0,28.4664,28.509,28.4154,28.4324,136800.0
2013-07-08 11:00:00,33.42,33.45,33.37,33.4,213400.0,28.4239,28.4494,28.3814,28.4069,213400.0
2013-07-08 11:30:00,33.41,33.5,33.35,33.35,98600.0,28.4154,28.4919,28.3644,28.3644,98600.0
2013-07-08 12:00:00,33.35,33.39,33.3,33.31,82200.0,28.3644,28.3984,28.3218,28.3304,82200.0
2013-07-08 12:30:00,33.32,33.39,33.17,33.17,112600.0,28.3389,28.3984,28.2113,28.2113,112600.0
2013-07-08 13:00:00,33.17,33.26,33.06,33.08,200600.0,28.2113,28.2878,28.1177,28.1347,200600.0
2013-07-08 13:30:00,33.08,33.25,33.08,33.18,115400.0,28.1347,28.2793,28.1347,28.2198,115400.0
2013-07-08 14:00:00,33.19,33.26,33.17,33.23,131000.0,28.2283,28.2878,28.2113,28.2623,131000.0
2013-07-08 14:30:00,33.24,33.3,33.21,33.24,122600.0,28.2708,28.3218,28.2453,28.2708,122600.0
2013-07-08 15:00:00,33.24,33.27,33.2,33.21,144200.0,28.2708,28.2963,28.2368,28.2453,144200.0
2013-07-08 15:30:00,33.21,33.27,33.2,33.25,479600.0,28.2453,28.2963,28.2368,28.2793,479600.0
2013-07-09 09:30:00,33.47,33.68,33.45,33.56,230400.0,28.4664,28.645,28.4494,28.543,230400.0
2013-07-09 10:00:00,33.57,33.58,33.4,33.4,167000.0,28.5515,28.56,28.4069,28.4069,167000.0
2013-07-09 10:30:00,33.39,33.48,33.3,33.35,186800.0,28.3984,28.4749,28.3218,28.3644,186800.0
2013-07-09 11:00:00,33.34,33.37,33.3,33.35,110600.0,28.3559,28.3814,28.3218,28.3644,110600.0
2013-07-09 11:30:00,33.35,33.42,33.34,33.37,118200.0,28.3644,28.4239,28.3559,28.3814,118200.0
2013-07-09 12:00:00,33.37,33.4,33.27,33.33,105800.0,28.3814,28.4069,28.2963,28.3474,105800.0
2013-07-09 12:30:00,33.33,33.38,33.32,33.38,129800.0,28.3474,28.3899,28.3389,28.3899,129800.0
2013-07-09 13:00:00,33.38,33.42,33.34,33.35,156000.0,28.3899,28.4239,28.3559,28.3644,156000.0
2013-07-09 13:30:00,33.35,33.4,33.34,33.35,140200.0,28.3644,28.4069,28.3559,28.3644,140200.0
2013-07-09 14:00:00,33.35,33.36,33.27,33.29,177800.0,28.3644,28.3729,28.2963,28.3133,177800.0
2013-07-09 14:30:00,33.29,33.3,33.26,33.27,140200.0,28.3133,28.3218,28.2878,28.2963,140200.0
2013-07-09 15:00:00,33.27,33.42,33.27,33.32,232600.0,28.2963,28.4239,28.2963,28.3389,232600.0
2013-07-09 15:30:00,33.33,33.35,33.22,33.25,581800.0,28.3474,28.3644,28.2538,28.2793,581800.0
2013-07-10 09:30:00,33.07,33.42,33.07,33.31,171400.0,28.1262,28.4239,28.1262,28.3304,171400.0
2013-07-10 10:00:00,33.32,33.41,33.1,33.2,257400.0,28.3389,28.4154,28.1517,28.2368,257400.0
2013-07-10 10:30:00,33.2,33.32,33.19,33.2,92600.0,28.2368,28.3389,28.2283,28.2368,92600.0
2013-07-10 11:00:00,33.2,33.32,33.2,33.27,96200.0,28.2368,28.3389,28.2368,28.2963,96200.0
2013-07-10 11:30:00,33.27,33.38,33.27,33.36,86400.0,28.2963,28.3899,28.2963,28.3729,86400.0
2013-07-10 12:00:00,33.37,33.39,33.32,33.38,100200.0,28.3814,28.3984,28.3389,28.3899,100200.0
2013-07-10 12:30:00,33.39,33.48,33.38,33.46,148600.0,28.3984,28.4749,28.3899,28.4579,148600.0
2013-07-10 13:00:00,33.46,33.5,33.41,33.49,68600.0,28.4579,28.4919,28.4154,28.4834,68600.0
2013-07-10 13:30:00,33.51,33.52,33.46,33.47,126400.0,28.5005,28.509,28.4579,28.4664,126400.0
2013-07-10 14:00:00,33.47,33.6,33.45,33.46,223800.0,28.4664,28.577,28.4494,28.4579,223800.0
2013-07-10 14:30:00,33.46,33.49,33.38,33.44,112200.0,28.4579,28.4834,28.3899,28.4409,112200.0
2013-07-10 15:00:00,33.45,33.57,33.4,33.51,287000.0,28.4494,28.5515,28.4069,28.5005,287000.0
2013-07-10 15:30:00,33.5,33.52,33.49,33.49,476800.0,28.4919,28.509,28.4834,28.4834,476800.0
2013-07-11 09:30:00,33.74,33.75,33.44,33.71,282400.0,28.6961,28.7046,28.4409,28.6706,282400.0
2013-07-11 10:00:00,33.71,33.73,33.58,33.67,98600.0,28.6706,28.6876,28.56,28.6365,98600.0
2013-07-11 10:30:00,33.67,33.69,33.58,33.65,87400.0,28.6365,28.6535,28.56,28.6195,87400.0
2013-07-11 11:00:00,33.66,33.74,33.63,33.69,122600.0,28.628,28.6961,28.6025,28.6535,122600.0
2013-07-11 11:30:00,33.67,33.77,33.51,33.52,215200.0,28.6365,28.7216,28.5005,28.509,215200.0
2013-07-11 12:00:00,33.52,33.58,33.47,33.56,279400.0,28.509,28.56,28.4664,28.543,279400.0
2013-07-11 12:30:00,33.57,33.67,33.57,33.66,105800.0,28.5515,28.6365,28.5515,28.628,105800.0
2013-07-11 13:00:00,33.66,33.71,33.63,33.66,88800.0,28.628,28.6706,28.6025,28.628,88800.0
2013-07-11 13:30:00,33.66,33.69,33.6,33.6,129000.0,28.628,28.6535,28.577,28.577,129000.0
2013-07-11 14:00:00,33.6,33.71,33.59,33.69,144400.0,28.577,28.6706,28.5685,28.6535,144400.0
2013-07-11 14:30:00,33.7,33.76,33.6,33.64,174400.0,28.662,28.7131,28.577,28.611,174400.0
2013-07-11 15:00:00,33.63,33.68,33.63,33.67,151600.0,28.6025,28.645,28.6025,28.6365,151600.0
2013-07-11 15:30:00,33.67,33.7,33.62,33.64,488200.0,28.6365,28.662,28.594,28.611,488200.0
2013-07-12 09:30:00,33.63,33.88,33.57,33.65,205200.0,28.6025,28.8151,28.5515,28.6195,205200.0
2013-07-12 10:00:00,33.66,33.73,33.6,33.66,186600.0,28.628,28.6876,28.577,28.628,186600.0
2013-07-12 10:30:00,33.66,33.7,33.52,33.53,195400.0,28.628,28.662,28.509,28.5175,195400.0
2013-07-12 11:00:00,33.53,33.63,33.51,33.56,129000.0,28.5175,28.6025,28.5005,28.543,129000.0
2013-07-12 11:30:00,33.57,33.6,33.56,33.6,102000.0,28.5515,28.577,28.543,28.577,102000.0
2013-07-12 12:00:00,33.59,33.63,33.58,33.59,111200.0,28.5685,28.6025,28.56,28.5685,111200.0
2013-07-12 12:30:00,33.6,33.6,33.52,33.6,52800.0,28.577,28.577,28.509,28.577,52800.0
2013-07-12 13:00:00,33.59,33.6,33.48,33.52,139600.0,28.5685,28.577,28.4749,28.509,139600.0
2013-07-12 13:30:00,33.52,33.55,33.49,33.49,70800.0,28.509,28.5345,28.4834,28.4834,70800.0
2013-07-12 14:00:00,33.49,33.5,33.42,33.49,117800.0,28.4834,28.4919,28.4239,28.4834,117800.0
2013-07-12 14:30:00,33.49,33.49,33.41,33.42,171200.0,28.4834,28.4834,28.4154,28.4239,171200.0
2013-07-12 15:00:00,33.42,33.46,33.35,33.45,290800.0,28.4239,28.4579,28.3644,28.4494,290800.0
2013-07-12 15:30:00,33.45,33.54,33.45,33.53,791800.0,28.4494,28.526,28.4494,28.5175,791800.0
2013-07-15 09:30:00,33.6,33.67,33.33,33.51,219600.0,28.577,28.6365,28.3474,28.5005,219600.0
2013-07-15 10:00:00,33.52,33.56,33.4,33.45,112800.0,28.509,28.543,28.4069,28.4494,112800.0
2013-07-15 10:30:00,33.46,33.59,33.42,33.59,73000.0,28.4579,28.5685,28.4239,28.5685,73000.0
2013-07-15 11:00:00,33.58,33.62,33.52,33.52,93000.0,28.56,28.594,28.509,28.509,93000.0
2013-07-15 11:30:00,33.54,33.58,33.49,33.55,76600.0,28.526,28.56,28.4834,28.5345,76600.0
2013-07-15 12:00:00,33.55,33.57,33.44,33.48,145200.0,28.5345,28.5515,28.4409,28.4749,145200.0
2013-07-15 12:30:00,33.47,33.5,33.4,33.42,67000.0,28.4664,28.4919,28.4069,28.4239,67000.0
2013-07-15 13:00:00,33.42,33.5,33.4,33.49,46000.0,28.4239,28.4919,28.4069,28.4834,46000.0
2013-07-15 13:30:00,33.5,33.5,33.37,33.44,127600.0,28.4919,28.4919,28.3814,28.4409,127600.0
2013-07-15 14:00:00,33.44,33.45,33.4,33.42,92400.0,28.4409,28.4494,28.4069,28.4239,92400.0
2013-07-15 14:30:00,33.42,33.44,33.4,33.44,94800.0,28.4239,28.4409,28.4069,28.4409,94800.0
2013-07-15 15:00:00,33.44,33.5,33.4,33.41,123400.0,28.4409,28.4919,28.4069,28.4154,123400.0
2013-07-15 15:30:00,33.41,33.42,33.32,33.34,453600.0,28.4154,28.4239,28.3389,28.3559,453600.0
2013-07-16 09:30:00,33.4,33.6,33.37,33.56,279600.0,28.4069,28.577,28.3814,28.543,279600.0
2013-07-16 10:00:00,33.56,33.62,33.47,33.48,127800.0,28.543,28.594,28.4664,28.4749,127800.0
2013-07-16 10:30:00,33.48,33.5,33.41,33.43,81000.0,28.4749,28.4919,28.4154,28.4324,81000.0
2013-07-16 11:00:00,33.42,33.44,33.35,33.41,137600.0,28.4239,28.4409,28.3644,28.4154,137600.0
2013-07-16 11:30:00,33.41,33.42,33.36,33.37,219800.0,28.4154,28.4239,28.3729,28.3814,219800.0
2013-07-16 12:00:00,33.37,33.42,33.32,33.42,100200.0,28.3814,28.4239,28.3389,28.4239,100200.0
2013-07-16 12:30:00,33.42,33.43,33.29,33.29,58600.0,28.4239,28.4324,28.3133,28.3133,58600.0
2013-07-16 13:00:00,33.29,33.31,33.22,33.22,54600.0,28.3133,28.3304,28.2538,28.2538,54600.0
2013-07-16 13:30:00,33.22,33.33,33.19,33.33,67000.0,28.2538,28.3474,28.2283,28.3474,67000.0
2013-07-16 14:00:00,33.33,33.34,33.27,33.27,77400.0,28.3474,28.3559,28.2963,28.2963,77400.0
2013-07-16 14:30:00,33.28,33.29,33.15,33.15,116000.0,28.3048,28.3133,28.1943,28.1943,116000.0
2013-07-16 15:00:00,33.15,33.17,33.13,33.13,172600.0,28.1943,28.2113,28.1773,28.1773,172600.0
2013-07-16 15:30:00,33.14,33.18,33.11,33.12,441600.0,28.1858,28.2198,28.1602,28.1688,441600.0
2013-07-17 09:30:00,33.24,33.44,33.22,33.3,115400.0,28.2708,28.4409,28.2538,28.3218,115400.0
2013-07-17 10:00:00,33.28,33.39,33.25,33.34,72800.0,28.3048,28.3984,28.2793,28.3559,72800.0
2013-07-17 10:30:00,33.35,33.37,33.3,33.35,101600.0,28.3644,28.3814,28.3218,28.3644,101600.0
2013-07-17 11:00:00,33.34,33.37,33.18,33.19,147000.0,28.3559,28.3814,28.2198,28.2283,147000.0
2013-07-17 11:30:00,33.2,33.2,33.09,33.17,180400.0,28.2368,28.2368,28.1432,28.2113,180400.0
2013-07-17 12:00:00,33.17,33.23,33.14,33.2,76600.0,28.2113,28.2623,28.1858,28.2368,76600.0
2013-07-17 12:30:00,33.2,33.22,33.14,33.16,126800.0,28.2368,28.2538,28.1858,28.2028,126800.0
2013-07-17 13:00:00,33.16,33.18,33.12,33.12,91200.0,28.2028,28.2198,28.1688,28.1688,91200.0
2013-07-17 13:30:00,33.12,33.16,33.03,33.05,174800.0,28.1688,28.2028,28.0922,28.1092,174800.0
2013-07-17 14:00:00,33.05,33.07,32.92,32.92,208400.0,28.1092,28.1262,27.9987,27.9987,208400.0
2013-07-17 14:30:00,32.92,33.01,32.92,32.93,192600.0,27.9987,28.0752,27.9987,28.0072,192600.0
2013-07-17 15:00:00,32.93,32.95,32.86,32.95,219200.0,28.0072,28.0242,27.9476,28.0242,219200.0
2013-07-17 15:30:00,32.96,33.06,32.92,33.05,535800.0,28.0327,28.1177,27.9987,28.1092,535800.0
2013-07-18 09:30:00,33.16,33.33,33.03,33.3,203400.0,28.2028,28.3474,28.0922,28.3218,203400.0
2013-07-18 10:00:00,33.32,33.44,33.24,33.41,230200.0,28.3389,28.4409,28.2708,28.4154,230200.0
2013-07-18 10:30:00,33.41,33.44,33.32,33.33,309400.0,28.4154,28.4409,28.3389,28.3474,309400.0
2013-07-18 11:00:00,33.34,33.37,33.28,33.31,215800.0,28.3559,28.3814,28.3048,28.3304,215800.0
2013-07-18 11:30:00,33.31,33.32,33.23,33.24,163200.0,28.3304,28.3389,28.2623,28.2708,163200.0
2013-07-18 12:00:00,33.23,33.29,33.14,33.14,183400.0,28.2623,28.3133,28.1858,28.1858,183400.0
2013-07-18 12:30:00,33.14,33.17,33.1,33.13,174000.0,28.1858,28.2113,28.1517,28.1773,174000.0
2013-07-18 13:00:00,33.13,33.21,33.11,33.16,90000.0,28.1773,28.2453,28.1602,28.2028,90000.0
2013-07-18 13:30:00,33.16,33.36,33.16,33.25,238800.0,28.2028,28.3729,28.2028,28.2793,238800.0
2013-07-18 14:00:00,33.25,33.37,33.24,33.35,549200.0,28.2793,28.3814,28.2708,28.3644,549200.0
2013-07-18 14:30:00,33.35,33.39,33.26,33.29,210600.0,28.3644,28.3984,28.2878,28.3133,210600.0
2013-07-18 15:00:00,33.29,33.32,33.27,33.3,252200.0,28.3133,28.3389,28.2963,28.3218,252200.0
2013-07-18 15:30:00,33.3,33.33,33.27,33.27,765400.0,28.3218,28.3474,28.2963,28.2963,765400.0
2013-07-19 09:30:00,33.5,33.5,33.22,33.37,599600.0,28.4919,28.4919,28.2538,28.3814,599600.0
2013-07-19 10:00:00,33.37,33.48,33.37,33.47,189400.0,28.3814,28.4749,28.3814,28.4664,189400.0
2013-07-19 10:30:00,33.47,33.54,33.32,33.37,199000.0,28.4664,28.526,28.3389,28.3814,199000.0
2013-07-19 11:00:00,33.37,33.38,33.25,33.34,180800.0,28.3814,28.3899,28.2793,28.3559,180800.0
2013-07-19 11:30:00,33.35,33.35,33.23,33.27,114400.0,28.3644,28.3644,28.2623,28.2963,114400.0
2013-07-19 12:00:00,33.27,33.31,33.21,33.21,113800.0,28.2963,28.3304,28.2453,28.2453,113800.0
2013-07-19 12:30:00,33.21,33.27,33.21,33.26,108800.0,28.2453,28.2963,28.2453,28.2878,108800.0
2013-07-19 13:00:00,33.26,33.3,33.24,33.27,98600.0,28.2878,28.3218,28.2708,28.2963,98600.0
2013-07-19 13:30:00,33.27,33.3,33.24,33.27,244200.0,28.2963,28.3218,28.2708,28.2963,244200.0
2013-07-19 14:00:00,33.26,33.33,33.26,33.3,207200.0,28.2878,28.3474,28.2878,28.3218,207200.0
2013-07-19 14:30:00,33.3,33.3,33.27,33.28,211800.0,28.3218,28.3218,28.2963,28.3048,211800.0
2013-07-19 15:00:00,33.28,33.4,33.27,33.38,206000.0,28.3048,28.4069,28.2963,28.3899,206000.0
2013-07-19 15:30:00,33.38,33.43,33.34,33.4,490400.0,28.3899,28.4324,28.3559,28.4069,490400.0
2013-07-22 09:30:00,33.78,33.78,33.24,33.25,517000.0,28.7301,28.7301,28.2708,28.2793,517000.0
2013-07-22 10:00:00,33.27,33.44,33.24,33.44,259200.0,28.2963,28.4409,28.2708,28.4409,259200.0
2013-07-22 10:30:00,33.44,33.58,33.43,33.55,128400.0,28.4409,28.56,28.4324,28.5345,128400.0
2013-07-22 11:00:00,33.56,33.58,33.51,33.56,156600.0,28.543,28.56,28.5005,28.543,156600.0
2013-07-22 11:30:00,33.56,33.64,33.48,33.48,158600.0,28.543,28.611,28.4749,28.4749,158600.0
2013-07-22 12:00:00,33.48,33.59,33.47,33.55,94600.0,28.4749,28.5685,28.4664,28.5345,94600.0
2013-07-22 12:30:00,33.55,33.63,33.53,33.63,102600.0,28.5345,28.6025,28.5175,28.6025,102600.0
2013-07-22 13:00:00,33.63,33.66,33.6,33.63,130600.0,28.6025,28.628,28.577,28.6025,130600.0
2013-07-22 13:30:00,33.63,33.66,33.62,33.65,105600.0,28.6025,28.628,28.594,28.6195,105600.0
2013-07-22 14:00:00,33.66,33.68,33.62,33.65,249400.0,28.628,28.645,28.594,28.6195,249400.0
2013-07-22 14:30:00,33.64,33.72,33.62,33.71,132200.0,28.611,28.6791,28.594,28.6706,132200.0
2013-07-22 15:00:00,33.71,33.77,33.66,33.77,250600.0,28.6706,28.7216,28.628,28.7216,250600.0
2013-07-22 15:30:00,33.77,33.77,33.7,33.74,444400.0,28.7216,28.7216,28.662,28.6961,444400.0
2013-07-23 09:30:00,33.84,33.84,33.57,33.66,230400.0,28.7811,28.7811,28.5515,28.628,230400.0
2013-07-23 10:00:00,33.68,33.7,33.48,33.48,661400.0,28.645,28.662,28.4749,28.4749,661400.0
2013-07-23 10:30:00,33.49,33.52,33.34,33.49,193600.0,28.4834,28.509,28.3559,28.4834,193600.0
2013-07-23 11:00:00,33.49,33.55,33.42,33.49,190800.0,28.4834,28.5345,28.4239,28.4834,190800.0
2013-07-23 11:30:00,33.48,33.61,33.42,33.6,130400.0,28.4749,28.5855,28.4239,28.577,130400.0
2013-07-23 12:00:00,33.6,33.62,33.49,33.52,80200.0,28.577,28.594,28.4834,28.509,80200.0
2013-07-23 12:30:00,33.52,33.52,33.43,33.51,82000.0,28.509,28.509,28.4324,28.5005,82000.0
2013-07-23 13:00:00,33.51,33.55,33.45,33.47,74400.0,28.5005,28.5345,28.4494,28.4664,74400.0
2013-07-23 13:30:00,33.47,33.57,33.47,33.54,86400.0,28.4664,28.5515,28.4664,28.526,86400.0
2013-07-23 14:00:00,33.54,33.57,33.52,33.55,90000.0,28.526,28.5515,28.509,28.5345,90000.0
2013-07-23 14:30:00,33.55,33.62,33.54,33.6,172200.0,28.5345,28.594,28.526,28.577,172200.0
2013-07-23 15:00:00,33.6,33.6,33.53,33.55,106400.0,28.577,28.577,28.5175,28.5345,106400.0
2013-07-23 15:30:00,33.55,33.57,33.44,33.52,462600.0,28.5345,28.5515,28.4409,28.509,462600.0
2013-07-24 09:30:00,33.63,33.72,33.36,33.4,117000.0,28.6025,28.6791,28.3729,28.4069,117000.0
2013-07-24 10:00:00,33.41,33.47,33.35,33.39,260000.0,28.4154,28.4664,28.3644,28.3984,260000.0
2013-07-24 10:30:00,33.4,33.45,33.38,33.4,51000.0,28.4069,28.4494,28.3899,28.4069,51000.0
2013-07-24 11:00:00,33.41,33.42,33.26,33.35,81800.0,28.4154,28.4239,28.2878,28.3644,81800.0
2013-07-24 11:30:00,33.36,33.43,33.28,33.28,77400.0,28.3729,28.4324,28.3048,28.3048,77400.0
2013-07-24 12:00:00,33.28,33.32,33.18,33.22,87600.0,28.3048,28.3389,28.2198,28.2538,87600.0
2013-07-24 12:30:00,33.2,33.27,33.18,33.19,122200.0,28.2368,28.2963,28.2198,28.2283,122200.0
2013-07-24 13:00:00,33.2,33.26,33.17,33.22,76800.0,28.2368,28.2878,28.2113,28.2538,76800.0
2013-07-24 13:30:00,33.21,33.3,33.19,33.3,69800.0,28.2453,28.3218,28.2283,28.3218,69800.0
2013-07-24 14:00:00,33.29,33.35,33.27,33.34,54200.0,28.3133,28.3644,28.2963,28.3559,54200.0
2013-07-24 14:30:00,33.34,33.38,33.27,33.34,87000.0,28.3559,28.3899,28.2963,28.3559,87000.0
2013-07-24 15:00:00,33.33,33.34,33.25,33.3,101000.0,28.3474,28.3559,28.2793,28.3218,101000.0
2013-07-24 15:30:00,33.3,33.33,33.26,33.32,257000.0,28.3218,28.3474,28.2878,28.3389,257000.0
2013-07-25 09:30:00,33.13,33.49,33.13,33.43,153400.0,28.1773,28.4834,28.1773,28.4324,153400.0
2013-07-25 10:00:00,33.44,33.55,33.42,33.45,140600.0,28.4409,28.5345,28.4239,28.4494,140600.0
2013-07-25 10:30:00,33.45,33.47,33.4,33.46,89800.0,28.4494,28.4664,28.4069,28.4579,89800.0
2013-07-25 11:00:00,33.45,33.48,33.27,33.34,125600.0,28.4494,28.4749,28.2963,28.3559,125600.0
2013-07-25 11:30:00,33.34,33.56,33.28,33.55,221400.0,28.3559,28.543,28.3048,28.5345,221400.0
2013-07-25 12:00:00,33.54,33.63,33.45,33.62,224000.0,28.526,28.6025,28.4494,28.594,224000.0
2013-07-25 12:30:00,33.61,33.69,33.61,33.67,80000.0,28.5855,28.6535,28.5855,28.6365,80000.0
2013-07-25 13:00:00,33.67,33.7,33.63,33.67,152400.0,28.6365,28.662,28.6025,28.6365,152400.0
2013-07-25 13:30:00,33.68,33.7,33.55,33.55,87200.0,28.645,28.662,28.5345,28.5345,87200.0
2013-07-25 14:00:00,33.55,33.6,33.48,33.51,144000.0,28.5345,28.577,28.4749,28.5005,144000.0
2013-07-25 14:30:00,33.51,33.65,33.49,33.54,135600.0,28.5005,28.6195,28.4834,28.526,135600.0
2013-07-25 15:00:00,33.54,33.64,33.54,33.6,128000.0,28.526,28.611,28.526,28.577,128000.0
2013-07-25 15:30:00,33.6,33.63,33.59,33.59,436000.0,28.577,28.6025,28.5685,28.5685,436000.0
2013-07-26 09:30:00,33.46,33.6,33.35,33.59,297400.0,28.4579,28.577,28.3644,28.5685,297400.0
2013-07-26 10:00:00,33.59,33.6,33.38,33.41,53200.0,28.5685,28.577,28.3899,28.4154,53200.0
2013-07-26 10:30:00,33.37,33.37,33.15,33.18,84400.0,28.3814,28.3814,28.1943,28.2198,84400.0
2013-07-26 11:00:00,33.18,33.3,33.15,33.27,88400.0,28.2198,28.3218,28.1943,28.2963,88400.0
2013-07-26 11:30:00,33.27,33.31,33.24,33.25,48800.0,28.2963,28.3304,28.2708,28.2793,48800.0
2013-07-26 12:00:00,33.25,33.33,33.24,33.28,42200.0,28.2793,28.3474,28.2708,28.3048,42200.0
2013-07-26 12:30:00,33.28,33.33,33.24,33.3,53200.0,28.3048,28.3474,28.2708,28.3218,53200.0
2013-07-26 13:00:00,33.3,33.4,33.3,33.38,36200.0,28.3218,28.4069,28.3218,28.3899,36200.0
2013-07-26 13:30:00,33.38,33.39,33.31,33.31,39000.0,28.3899,28.3984,28.3304,28.3304,39000.0
2013-07-26 14:00:00,33.31,33.44,33.31,33.31,96000.0,28.3304,28.4409,28.3304,28.3304,96000.0
2013-07-26 14:30:00,33.32,33.38,33.3,33.38,80800.0,28.3389,28.3899,28.3218,28.3899,80800.0
2013-07-26 15:00:00,33.38,33.45,33.34,33.44,133000.0,28.3899,28.4494,28.3559,28.4409,133000.0
2013-07-26 15:30:00,33.45,33.57,33.43,33.57,279800.0,28.4494,28.5515,28.4324,28.5515,279800.0
2013-07-29 09:30:00,33.37,33.49,33.21,33.42,97600.0,28.3814,28.4834,28.2453,28.4239,97600.0
2013-07-29 10:00:00,33.4,33.5,33.39,33.43,99400.0,28.4069,28.4919,28.3984,28.4324,99400.0
2013-07-29 10:30:00,33.45,33.55,33.41,33.53,84000.0,28.4494,28.5345,28.4154,28.5175,84000.0
2013-07-29 11:00:00,33.53,33.57,33.46,33.5,94600.0,28.5175,28.5515,28.4579,28.4919,94600.0
2013-07-29 11:30:00,33.49,33.51,33.38,33.4,41400.0,28.4834,28.5005,28.3899,28.4069,41400.0
2013-07-29 12:00:00,33.39,33.43,33.35,33.39,84200.0,28.3984,28.4324,28.3644,28.3984,84200.0
2013-07-29 12:30:00,33.39,33.48,33.39,33.46,36600.0,28.3984,28.4749,28.3984,28.4579,36600.0
2013-07-29 13:00:00,33.47,33.49,33.44,33.47,52400.0,28.4664,28.4834,28.4409,28.4664,52400.0
2013-07-29 13:30:00,33.47,33.48,33.42,33.45,51600.0,28.4664,28.4749,28.4239,28.4494,51600.0
2013-07-29 14:00:00,33.46,33.55,33.46,33.54,46400.0,28.4579,28.5345,28.4579,28.526,46400.0
2013-07-29 14:30:00,33.53,33.55,33.51,33.51,47600.0,28.5175,28.5345,28.5005,28.5005,47600.0
2013-07-29 15:00:00,33.5,33.54,33.47,33.51,89800.0,28.4919,28.526,28.4664,28.5005,89800.0
2013-07-29 15:30:00,33.52,33.6,33.52,33.55,437000.0,28.509,28.577,28.509,28.5345,437000.0
2013-07-30 09:30:00,33.55,33.75,33.55,33.69,97800.0,28.5345,28.7046,28.5345,28.6535,97800.0
2013-07-30 10:00:00,33.69,33.76,33.67,33.7,70000.0,28.6535,28.7131,28.6365,28.662,70000.0
2013-07-30 10:30:00,33.69,33.84,33.68,33.79,81600.0,28.6535,28.7811,28.645,28.7386,81600.0
2013-07-30 11:00:00,33.77,33.83,33.74,33.8,56800.0,28.7216,28.7726,28.6961,28.7471,56800.0
2013-07-30 11:30:00,33.8,33.88,33.74,33.84,86800.0,28.7471,28.8151,28.6961,28.7811,86800.0
2013-07-30 12:00:00,33.84,33.84,33.7,33.73,177400.0,28.7811,28.7811,28.662,28.6876,177400.0
2013-07-30 12:30:00,33.73,33.78,33.71,33.74,132000.0,28.6876,28.7301,28.6706,28.6961,132000.0
2013-07-30 13:00:00,33.74,33.74,33.57,33.57,77400.0,28.6961,28.6961,28.5515,28.5515,77400.0
2013-07-30 13:30:00,33.57,33.61,33.51,33.54,163600.0,28.5515,28.5855,28.5005,28.526,163600.0
2013-07-30 14:00:00,33.54,33.58,33.46,33.57,215200.0,28.526,28.56,28.4579,28.5515,215200.0
2013-07-30 14:30:00,33.57,33.6,33.51,33.54,72000.0,28.5515,28.577,28.5005,28.526,72000.0
2013-07-30 15:00:00,33.52,33.68,33.51,33.66,109400.0,28.509,28.645,28.5005,28.628,109400.0
2013-07-30 15:30:00,33.65,33.69,33.58,33.59,396600.0,28.6195,28.6535,28.56,28.5685,396600.0
2013-07-31 09:30:00,33.66,33.76,33.57,33.7,170000.0,28.628,28.7131,28.5515,28.662,170000.0
2013-07-31 10:00:00,33.72,33.86,33.69,33.84,100200.0,28.6791,28.7981,28.6535,28.7811,100200.0
2013-07-31 10:30:00,33.84,33.9,33.82,33.84,59400.0,28.7811,28.8321,28.7641,28.7811,59400.0
2013-07-31 11:00:00,33.84,33.91,33.83,33.84,65000.0,28.7811,28.8407,28.7726,28.7811,65000.0
2013-07-31 11:30:00,33.84,33.88,33.8,33.85,88600.0,28.7811,28.8151,28.7471,28.7896,88600.0
2013-07-31 12:00:00,33.85,33.87,33.8,33.82,73200.0,28.7896,28.8066,28.7471,28.7641,73200.0
2013-07-31 12:30:00,33.82,33.83,33.72,33.73,62400.0,28.7641,28.7726,28.6791,28.6876,62400.0
2013-07-31 13:00:00,33.74,33.83,33.74,33.82,82200.0,28.6961,28.7726,28.6961,28.7641,82200.0
2013-07-31 13:30:00,33.82,33.86,33.82,33.85,84200.0,28.7641,28.7981,28.7641,28.7896,84200.0
2013-07-31 14:00:00,33.85,33.88,33.74,33.84,155000.0,28.7896,28.8151,28.6961,28.7811,155000.0
2013-07-31 14:30:00,33.84,33.94,33.83,33.92,161200.0,28.7811,28.8662,28.7726,28.8492,161200.0
2013-07-31 15:00:00,33.92,33.97,33.89,33.94,193800.0,28.8492,28.8917,28.8236,28.8662,193800.0
2013-07-31 15:30:00,33.93,33.95,33.72,33.73,477800.0,28.8577,28.8747,28.6791,28.6876,477800.0
2013-08-01 09:30:00,33.95,34.32,33.93,34.26,252200.0,28.8747,29.1894,28.8577,29.1383,252200.0
2013-08-01 10:00:00,34.25,34.48,34.24,34.48,103800.0,29.1298,29.3254,29.1213,29.3254,103800.0
2013-08-01 10:30:00,34.46,34.52,34.42,34.47,165400.0,29.3084,29.3595,29.2744,29.3169,165400.0
2013-08-01 11:00:00,34.48,34.48,34.38,34.44,121000.0,29.3254,29.3254,29.2404,29.2914,121000.0
2013-08-01 11:30:00,34.44,34.51,34.43,34.5,117800.0,29.2914,29.351,29.2829,29.3425,117800.0
2013-08-01 12:00:00,34.49,34.54,34.46,34.52,86800.0,29.3339,29.3765,29.3084,29.3595,86800.0
2013-08-01 12:30:00,34.52,34.53,34.4,34.4,108000.0,29.3595,29.368,29.2574,29.2574,108000.0
2013-08-01 13:00:00,34.4,34.41,34.34,34.39,79600.0,29.2574,29.2659,29.2064,29.2489,79600.0
2013-08-01 13:30:00,34.39,34.44,34.37,34.44,79600.0,29.2489,29.2914,29.2319,29.2914,79600.0
2013-08-01 14:00:00,34.43,34.6,34.43,34.6,97800.0,29.2829,29.4275,29.2829,29.4275,97800.0
2013-08-01 14:30:00,34.6,34.61,34.56,34.58,115000.0,29.4275,29.436,29.3935,29.4105,115000.0
2013-08-01 15:00:00,34.58,34.6,34.52,34.59,134600.0,29.4105,29.4275,29.3595,29.419,134600.0
2013-08-01 15:30:00,34.59,34.68,34.57,34.59,399200.0,29.419,29.4955,29.402,29.419,399200.0
2013-08-02 09:30:00,34.45,34.49,34.27,34.33,158200.0,29.2999,29.3339,29.1468,29.1979,158200.0
2013-08-02 10:00:00,34.33,34.46,34.32,34.38,283800.0,29.1979,29.3084,29.1894,29.2404,283800.0
2013-08-02 10:30:00,34.38,34.41,34.25,34.27,135000.0,29.2404,29.2659,29.1298,29.1468,135000.0
2013-08-02 11:00:00,34.29,34.38,34.22,34.37,246200.0,29.1638,29.2404,29.1043,29.2319,246200.0
2013-08-02 11:30:00,34.37,34.45,34.36,34.38,259600.0,29.2319,29.2999,29.2234,29.2404,259600.0
2013-08-02 12:00:00,34.4,34.44,34.37,34.4,80600.0,29.2574,29.2914,29.2319,29.2574,80600.0
2013-08-02 12:30:00,34.4,34.44,34.38,34.44,326800.0,29.2574,29.2914,29.2404,29.2914,326800.0
2013-08-02 13:00:00,34.43,34.55,34.4,34.55,79000.0,29.2829,29.385,29.2574,29.385,79000.0
2013-08-02 13:30:00,34.54,34.59,34.52,34.58,265200.0,29.3765,29.419,29.3595,29.4105,265200.0
2013-08-02 14:00:00,34.58,34.59,34.49,34.57,118600.0,29.4105,29.419,29.3339,29.402,118600.0
2013-08-02 14:30:00,34.57,34.57,34.47,34.49,129800.0,29.402,29.402,29.3169,29.3339,129800.0
2013-08-02 15:00:00,34.5,34.52,34.45,34.52,116800.0,29.3425,29.3595,29.2999,29.3595,116800.0
2013-08-02 15:30:00,34.52,34.52,34.41,34.47,459000.0,29.3595,29.3595,29.2659,29.3169,459000.0
2013-08-05 09:30:00,34.33,34.43,34.26,34.29,103800.0,29.1979,29.2829,29.1383,29.1638,103800.0
2013-08-05 10:00:00,34.33,34.51,34.31,34.46,150800.0,29.1979,29.351,29.1809,29.3084,150800.0
2013-08-05 10:30:00,34.47,34.59,34.46,34.49,356000.0,29.3169,29.419,29.3084,29.3339,356000.0
2013-08-05 11:00:00,34.49,34.54,34.44,34.45,51800.0,29.3339,29.3765,29.2914,29.2999,51800.0
2013-08-05 11:30:00,34.44,34.44,34.37,34.39,53400.0,29.2914,29.2914,29.2319,29.2489,53400.0
2013-08-05 12:00:00,34.39,34.42,34.38,34.38,37800.0,29.2489,29.2744,29.2404,29.2404,37800.0
2013-08-05 12:30:00,34.38,34.38,34.33,34.34,79200.0,29.2404,29.2404,29.1979,29.2064,79200.0
2013-08-05 13:00:00,34.34,34.35,34.3,34.32,114600.0,29.2064,29.2149,29.1724,29.1894,114600.0
2013-08-05 13:30:00,34.33,34.38,34.29,34.38,40000.0,29.1979,29.2404,29.1638,29.2404,40000.0
2013-08-05 14:00:00,34.38,34.38,34.33,34.37,44000.0,29.2404,29.2404,29.1979,29.2319,44000.0
2013-08-05 14:30:00,34.38,34.4,34.31,34.37,76400.0,29.2404,29.2574,29.1809,29.2319,76400.0
2013-08-05 15:00:00,34.37,34.41,34.35,34.4,54400.0,29.2319,29.2659,29.2149,29.2574,54400.0
2013-08-05 15:30:00,34.4,34.41,34.37,34.4,219000.0,29.2574,29.2659,29.2319,29.2574,219000.0
2013-08-06 09:30:00,34.22,34.24,33.85,33.9,355200.0,29.1043,29.1213,28.7896,28.8321,355200.0
2013-08-06 10:00:00,33.9,33.94,33.73,33.77,408600.0,28.8321,28.8662,28.6876,28.7216,408600.0
2013-08-06 10:30:00,33.76,33.87,33.71,33.85,403000.0,28.7131,28.8066,28.6706,28.7896,403000.0
2013-08-06 11:00:00,33.85,33.85,33.67,33.8,399400.0,28.7896,28.7896,28.6365,28.7471,399400.0
2013-08-06 11:30:00,33.8,33.85,33.77,33.85,148800.0,28.7471,28.7896,28.7216,28.7896,148800.0
2013-08-06 12:00:00,33.85,33.87,33.71,33.79,186400.0,28.7896,28.8066,28.6706,28.7386,186400.0
2013-08-06 12:30:00,33.79,33.93,33.77,33.91,444600.0,28.7386,28.8577,28.7216,28.8407,444600.0
2013-08-06 13:00:00,33.91,34.08,33.88,34.05,223600.0,28.8407,28.9852,28.8151,28.9597,223600.0
2013-08-06 13:30:00,34.06,34.15,33.94,34.01,152400.0,28.9682,29.0448,28.8662,28.9257,152400.0
2013-08-06 14:00:00,34.01,34.04,33.99,34.02,178200.0,28.9257,28.9512,28.9087,28.9342,178200.0
2013-08-06 14:30:00,34.02,34.03,33.93,33.94,324800.0,28.9342,28.9427,28.8577,28.8662,324800.0
2013-08-06 15:00:00,33.94,33.95,33.86,33.86,360400.0,28.8662,28.8747,28.7981,28.7981,360400.0
2013-08-06 15:30:00,33.86,33.88,33.81,33.88,682000.0,28.7981,28.8151,28.7556,28.8151,682000.0
2013-08-07 09:30:00,33.84,33.87,33.57,33.63,406400.0,28.7811,28.8066,28.5515,28.6025,406400.0
2013-08-07 10:00:00,33.63,33.63,33.48,33.49,364200.0,28.6025,28.6025,28.4749,28.4834,364200.0
2013-08-07 10:30:00,33.49,33.58,33.41,33.57,315200.0,28.4834,28.56,28.4154,28.5515,315200.0
2013-08-07 11:00:00,33.57,33.57,33.44,33.44,176000.0,28.5515,28.5515,28.4409,28.4409,176000.0
2013-08-07 11:30:00,33.44,33.47,33.39,33.43,138600.0,28.4409,28.4664,28.3984,28.4324,138600.0
2013-08-07 12:00:00,33.42,33.47,33.37,33.37,162200.0,28.4239,28.4664,28.3814,28.3814,162200.0
2013-08-07 12:30:00,33.37,33.45,33.35,33.43,252400.0,28.3814,28.4494,28.3644,28.4324,252400.0
2013-08-07 13:00:00,33.43,33.51,33.43,33.49,231000.0,28.4324,28.5005,28.4324,28.4834,231000.0
2013-08-07 13:30:00,33.49,33.52,33.43,33.5,150400.0,28.4834,28.509,28.4324,28.4919,150400.0
2013-08-07 14:00:00,33.5,33.54,33.48,33.53,231600.0,28.4919,28.526,28.4749,28.5175,231600.0
2013-08-07 14:30:00,33.53,33.54,33.49,33.51,216600.0,28.5175,28.526,28.4834,28.5005,216600.0
2013-08-07 15:00:00,33.51,33.55,33.49,33.53,240800.0,28.5005,28.5345,28.4834,28.5175,240800.0
2013-08-07 15:30:00,33.52,33.52,33.41,33.43,551000.0,28.509,28.509,28.4154,28.4324,551000.0
2013-08-08 09:30:00,33.56,33.78,33.5,33.56,189600.0,28.543,28.7301,28.4919,28.543,189600.0
2013-08-08 10:00:00,33.56,33.57,33.46,33.48,261600.0,28.543,28.5515,28.4579,28.4749,261600.0
2013-08-08 10:30:00,33.48,33.52,33.45,33.51,162200.0,28.4749,28.509,28.4494,28.5005,162200.0
2013-08-08 11:00:00,33.51,33.53,33.45,33.5,255000.0,28.5005,28.5175,28.4494,28.4919,255000.0
2013-08-08 11:30:00,33.51,33.58,33.48,33.56,290600.0,28.5005,28.56,28.4749,28.543,290600.0
2013-08-08 12:00:00,33.57,33.57,33.49,33.51,147400.0,28.5515,28.5515,28.4834,28.5005,147400.0
2013-08-08 12:30:00,33.51,33.59,33.5,33.54,127200.0,28.5005,28.5685,28.4919,28.526,127200.0
2013-08-08 13:00:00,33.54,33.59,33.51,33.55,166800.0,28.526,28.5685,28.5005,28.5345,166800.0
2013-08-08 13:30:00,33.54,33.55,33.51,33.52,103200.0,28.526,28.5345,28.5005,28.509,103200.0
2013-08-08 14:00:00,33.52,33.64,33.52,33.64,184800.0,28.509,28.611,28.509,28.611,184800.0
2013-08-08 14:30:00,33.64,33.65,33.54,33.57,114000.0,28.611,28.6195,28.526,28.5515,114000.0
2013-08-08 15:00:00,33.57,33.6,33.55,33.58,244400.0,28.5515,28.577,28.5345,28.56,244400.0
2013-08-08 15:30:00,33.57,33.63,33.55,33.56,442800.0,28.5515,28.6025,28.5345,28.543,442800.0
2013-08-09 09:30:00,33.44,33.59,33.35,33.55,202000.0,28.4409,28.5685,28.3644,28.5345,202000.0
2013-08-09 10:00:00,33.52,33.55,33.38,33.45,109400.0,28.509,28.5345,28.3899,28.4494,109400.0
2013-08-09 10:30:00,33.45,33.49,33.37,33.4,61000.0,28.4494,28.4834,28.3814,28.4069,61000.0
2013-08-09 11:00:00,33.41,33.41,33.25,33.27,136000.0,28.4154,28.4154,28.2793,28.2963,136000.0
2013-08-09 11:30:00,33.28,33.38,33.28,33.36,107600.0,28.3048,28.3899,28.3048,28.3729,107600.0
2013-08-09 12:00:00,33.36,33.45,33.34,33.41,90000.0,28.3729,28.4494,28.3559,28.4154,90000.0
2013-08-09 12:30:00,33.41,33.49,33.4,33.44,71600.0,28.4154,28.4834,28.4069,28.4409,71600.0
2013-08-09 13:00:00,33.43,33.46,33.4,33.43,93400.0,28.4324,28.4579,28.4069,28.4324,93400.0
2013-08-09 13:30:00,33.44,33.49,33.37,33.42,104000.0,28.4409,28.4834,28.3814,28.4239,104000.0
2013-08-09 14:00:00,33.41,33.47,33.39,33.47,73000.0,28.4154,28.4664,28.3984,28.4664,73000.0
2013-08-09 14:30:00,33.47,33.5,33.44,33.49,70600.0,28.4664,28.4919,28.4409,28.4834,70600.0
2013-08-09 15:00:00,33.49,33.5,33.46,33.48,85600.0,28.4834,28.4919,28.4579,28.4749,85600.0
2013-08-09 15:30:00,33.48,33.54,33.45,33.51,334000.0,28.4749,28.526,28.4494,28.5005,334000.0
2013-08-12 09:30:00,33.34,33.52,33.34,33.47,130600.0,28.3559,28.509,28.3559,28.4664,130600.0
2013-08-12 10:00:00,33.49,33.57,33.49,33.52,61600.0,28.4834,28.5515,28.4834,28.509,61600.0
2013-08-12 10:30:00,33.52,33.7,33.51,33.7,237800.0,28.509,28.662,28.5005,28.662,237800.0
2013-08-12 11:00:00,33.7,33.82,33.7,33.81,193200.0,28.662,28.7641,28.662,28.7556,193200.0
2013-08-12 11:30:00,33.82,33.82,33.7,33.73,325600.0,28.7641,28.7641,28.662,28.6876,325600.0
2013-08-12 12:00:00,33.73,33.76,33.65,33.65,106400.0,28.6876,28.7131,28.6195,28.6195,106400.0
2013-08-12 12:30:00,33.65,33.77,33.61,33.77,103000.0,28.6195,28.7216,28.5855,28.7216,103000.0
2013-08-12 13:00:00,33.77,33.78,33.71,33.77,73400.0,28.7216,28.7301,28.6706,28.7216,73400.0
2013-08-12 13:30:00,33.76,33.76,33.65,33.66,75200.0,28.7131,28.7131,28.6195,28.628,75200.0
2013-08-12 14:00:00,33.66,33.82,33.66,33.82,156200.0,28.628,28.7641,28.628,28.7641,156200.0
2013-08-12 14:30:00,33.82,33.88,33.79,33.88,128400.0,28.7641,28.8151,28.7386,28.8151,128400.0
2013-08-12 15:00:00,33.88,33.93,33.85,33.92,178200.0,28.8151,28.8577,28.7896,28.8492,178200.0
2013-08-12 15:30:00,33.92,33.93,33.85,33.87,369800.0,28.8492,28.8577,28.7896,28.8066,369800.0
2013-08-13 09:30:00,33.88,34.0,33.81,34.0,290800.0,28.8151,28.9172,28.7556,28.9172,290800.0
2013-08-13 10:00:00,34.01,34.02,33.85,33.89,179200.0,28.9257,28.9342,28.7896,28.8236,179200.0
2013-08-13 10:30:00,33.89,33.89,33.74,33.79,338600.0,28.8236,28.8236,28.6961,28.7386,338600.0
2013-08-13 11:00:00,33.79,33.99,33.79,33.98,145200.0,28.7386,28.9087,28.7386,28.9002,145200.0
2013-08-13 11:30:00,33.99,34.11,33.9,33.9,124200.0,28.9087,29.0108,28.8321,28.8321,124200.0
2013-08-13 12:00:00,33.9,33.96,33.87,33.96,49400.0,28.8321,28.8832,28.8066,28.8832,49400.0
2013-08-13 12:30:00,33.97,33.99,33.89,33.91,110800.0,28.8917,28.9087,28.8236,28.8407,110800.0
2013-08-13 13:00:00,33.91,33.96,33.89,33.93,80000.0,28.8407,28.8832,28.8236,28.8577,80000.0
2013-08-13 13:30:00,33.93,33.93,33.87,33.88,118200.0,28.8577,28.8577,28.8066,28.8151,118200.0
2013-08-13 14:00:00,33.88,33.94,33.88,33.92,69600.0,28.8151,28.8662,28.8151,28.8492,69600.0
2013-08-13 14:30:00,33.92,33.95,33.88,33.92,220600.0,28.8492,28.8747,28.8151,28.8492,220600.0
2013-08-13 15:00:00,33.93,33.94,33.89,33.92,333600.0,28.8577,28.8662,28.8236,28.8492,333600.0
2013-08-13 15:30:00,33.92,33.95,33.88,33.93,263600.0,28.8492,28.8747,28.8151,28.8577,263600.0
2013-08-14 09:30:00,33.7,33.7,33.39,33.59,322000.0,28.662,28.662,28.3984,28.5685,322000.0
2013-08-14 10:00:00,33.59,33.61,33.48,33.52,436600.0,28.5685,28.5855,28.4749,28.509,436600.0
2013-08-14 10:30:00,33.52,33.56,33.43,33.45,295400.0,28.509,28.543,28.4324,28.4494,295400.0
2013-08-14 11:00:00,33.45,33.49,33.42,33.45,99400.0,28.4494,28.4834,28.4239,28.4494,99400.0
2013-08-14 11:30:00,33.45,33.47,33.35,33.38,147000.0,28.4494,28.4664,28.3644,28.3899,147000.0
2013-08-14 12:00:00,33.4,33.4,33.3,33.32,128200.0,28.4069,28.4069,28.3218,28.3389,128200.0
2013-08-14 12:30:00,33.32,33.33,33.22,33.22,71800.0,28.3389,28.3474,28.2538,28.2538,71800.0
2013-08-14 13:00:00,33.22,33.24,33.19,33.24,99000.0,28.2538,28.2708,28.2283,28.2708,99000.0
2013-08-14 13:30:00,33.24,33.29,33.16,33.27,316600.0,28.2708,28.3133,28.2028,28.2963,316600.0
2013-08-14 14:00:00,33.27,33.35,33.24,33.31,293800.0,28.2963,28.3644,28.2708,28.3304,293800.0
2013-08-14 14:30:00,33.31,33.34,33.29,33.31,206000.0,28.3304,28.3559,28.3133,28.3304,206000.0
2013-08-14 15:00:00,33.31,33.37,33.3,33.35,235600.0,28.3304,28.3814,28.3218,28.3644,235600.0
2013-08-14 15:30:00,33.35,33.35,33.3,33.33,349400.0,28.3644,28.3644,28.3218,28.3474,349400.0
2013-08-15 09:30:00,33.0,33.0,32.68,32.74,442400.0,28.0667,28.0667,27.7945,27.8456,442400.0
2013-08-15 10:00:00,32.74,32.74,32.54,32.66,458000.0,27.8456,27.8456,27.6755,27.7775,458000.0
2013-08-15 10:30:00,32.66,32.71,32.63,32.7,256200.0,27.7775,27.82,27.752,27.8115,256200.0
2013-08-15 11:00:00,32.71,32.73,32.66,32.69,211200.0,27.82,27.8371,27.7775,27.803,211200.0
2013-08-15 11:30:00,32.68,32.7,32.6,32.6,269800.0,27.7945,27.8115,27.7265,27.7265,269800.0
2013-08-15 12:00:00,32.6,32.63,32.49,32.54,221600.0,27.7265,27.752,27.6329,27.6755,221600.0
2013-08-15 12:30:00,32.55,32.61,32.49,32.54,161000.0,27.684,27.735,27.6329,27.6755,161000.0
2013-08-15 13:00:00,32.55,32.55,32.42,32.43,240800.0,27.684,27.684,27.5734,27.5819,240800.0
2013-08-15 13:30:00,32.43,32.52,32.43,32.43,141800.0,27.5819,27.6585,27.5819,27.5819,141800.0
2013-08-15 14:00:00,32.43,32.51,32.33,32.49,211600.0,27.5819,27.6499,27.4969,27.6329,211600.0
2013-08-15 14:30:00,32.49,32.57,32.46,32.47,150600.0,27.6329,27.701,27.6074,27.6159,150600.0
2013-08-15 15:00:00,32.47,32.52,32.4,32.41,262400.0,27.6159,27.6585,27.5564,27.5649,262400.0
2013-08-15 15:30:00,32.41,32.51,32.41,32.45,634000.0,27.5649,27.6499,27.5649,27.5989,634000.0
2013-08-16 09:30:00,32.38,32.56,32.34,32.56,561800.0,27.5394,27.6925,27.5054,27.6925,561800.0
2013-08-16 10:00:00,32.56,32.62,32.48,32.52,253600.0,27.6925,27.7435,27.6244,27.6585,253600.0
2013-08-16 10:30:00,32.52,32.64,32.49,32.64,171200.0,27.6585,27.7605,27.6329,27.7605,171200.0
2013-08-16 11:00:00,32.64,32.68,32.56,32.59,408400.0,27.7605,27.7945,27.6925,27.718,408400.0
2013-08-16 11:30:00,32.58,32.71,32.57,32.7,343000.0,27.7095,27.82,27.701,27.8115,343000.0
2013-08-16 12:00:00,32.7,32.7,32.65,32.66,112000.0,27.8115,27.8115,27.769,27.7775,112000.0
2013-08-16 12:30:00,32.66,32.67,32.62,32.62,116800.0,27.7775,27.786,27.7435,27.7435,116800.0
2013-08-16 13:00:00,32.63,32.63,32.52,32.57,114200.0,27.752,27.752,27.6585,27.701,114200.0
2013-08-16 13:30:00,32.57,32.6,32.46,32.47,275000.0,27.701,27.7265,27.6074,27.6159,275000.0
2013-08-16 14:00:00,32.48,32.51,32.41,32.5,193200.0,27.6244,27.6499,27.5649,27.6414,193200.0
2013-08-16 14:30:00,32.51,32.52,32.38,32.51,215400.0,27.6499,27.6585,27.5394,27.6499,215400.0
2013-08-16 15:00:00,32.51,32.52,32.45,32.46,218200.0,27.6499,27.6585,27.5989,27.6074,218200.0
2013-08-16 15:30:00,32.47,32.5,32.37,32.38,579400.0,27.6159,27.6414,27.5309,27.5394,579400.0
2013-08-19 09:30:00,32.91,33.06,32.83,32.93,850400.0,27.9901,28.1177,27.9221,28.0072,850400.0
2013-08-19 10:00:00,32.93,32.94,32.82,32.85,397800.0,28.0072,28.0157,27.9136,27.9391,397800.0
2013-08-19 10:30:00,32.85,32.93,32.8,32.91,308400.0,27.9391,28.0072,27.8966,27.9901,308400.0
2013-08-19 11:00:00,32.9,32.91,32.75,32.82,251400.0,27.9816,27.9901,27.8541,27.9136,251400.0
2013-08-19 11:30:00,32.82,32.87,32.75,32.78,155000.0,27.9136,27.9561,27.8541,27.8796,155000.0
2013-08-19 12:00:00,32.77,32.84,32.75,32.75,144800.0,27.8711,27.9306,27.8541,27.8541,144800.0
2013-08-19 12:30:00,32.76,32.76,32.69,32.69,294600.0,27.8626,27.8626,27.803,27.803,294600.0
2013-08-19 13:00:00,32.69,32.69,32.62,32.63,192200.0,27.803,27.803,27.7435,27.752,192200.0
2013-08-19 13:30:00,32.63,32.66,32.57,32.66,175600.0,27.752,27.7775,27.701,27.7775,175600.0
2013-08-19 14:00:00,32.66,32.77,32.66,32.71,152800.0,27.7775,27.8711,27.7775,27.82,152800.0
2013-08-19 14:30:00,32.71,32.71,32.62,32.69,215800.0,27.82,27.82,27.7435,27.803,215800.0
2013-08-19 15:00:00,32.7,32.7,32.62,32.64,202200.0,27.8115,27.8115,27.7435,27.7605,202200.0
2013-08-19 15:30:00,32.63,32.66,32.55,32.59,621000.0,27.752,27.7775,27.684,27.718,621000.0
2013-08-20 09:30:00,33.15,33.74,33.13,33.49,1301800.0,28.1943,28.6961,28.1773,28.4834,1301800.0
2013-08-20 10:00:00,33.49,33.67,33.38,33.57,411400.0,28.4834,28.6365,28.3899,28.5515,411400.0
2013-08-20 10:30:00,33.57,33.77,33.53,33.71,319000.0,28.5515,28.7216,28.5175,28.6706,319000.0
2013-08-20 11:00:00,33.71,33.72,33.54,33.6,569000.0,28.6706,28.6791,28.526,28.577,569000.0
2013-08-20 11:30:00,33.6,33.63,33.56,33.59,350600.0,28.577,28.6025,28.543,28.5685,350600.0
2013-08-20 12:00:00,33.58,33.62,33.55,33.6,189400.0,28.56,28.594,28.5345,28.577,189400.0
2013-08-20 12:30:00,33.6,33.85,33.59,33.8,432400.0,28.577,28.7896,28.5685,28.7471,432400.0
2013-08-20 13:00:00,33.81,33.86,33.77,33.81,256800.0,28.7556,28.7981,28.7216,28.7556,256800.0
2013-08-20 13:30:00,33.81,33.84,33.7,33.73,337600.0,28.7556,28.7811,28.662,28.6876,337600.0
2013-08-20 14:00:00,33.73,33.76,33.69,33.71,218800.0,28.6876,28.7131,28.6535,28.6706,218800.0
2013-08-20 14:30:00,33.71,33.74,33.68,33.71,370000.0,28.6706,28.6961,28.645,28.6706,370000.0
2013-08-20 15:00:00,33.7,33.74,33.68,33.72,465200.0,28.662,28.6961,28.645,28.6791,465200.0
2013-08-20 15:30:00,33.72,33.74,33.65,33.69,854800.0,28.6791,28.6961,28.6195,28.6535,854800.0
2013-08-21 09:30:00,33.52,33.69,33.27,33.56,882000.0,28.509,28.6535,28.2963,28.543,882000.0
2013-08-21 10:00:00,33.55,33.63,33.47,33.63,613600.0,28.5345,28.6025,28.4664,28.6025,613600.0
2013-08-21 10:30:00,33.63,33.69,33.55,33.65,653600.0,28.6025,28.6535,28.5345,28.6195,653600.0
2013-08-21 11:00:00,33.65,33.72,33.6,33.6,487200.0,28.6195,28.6791,28.577,28.577,487200.0
2013-08-21 11:30:00,33.6,33.7,33.54,33.63,544000.0,28.577,28.662,28.526,28.6025,544000.0
2013-08-21 12:00:00,33.63,33.67,33.57,33.66,490400.0,28.6025,28.6365,28.5515,28.628,490400.0
2013-08-21 12:30:00,33.66,33.67,33.58,33.65,758400.0,28.628,28.6365,28.56,28.6195,758400.0
2013-08-21 13:00:00,33.64,33.82,33.63,33.77,439200.0,28.611,28.7641,28.6025,28.7216,439200.0
2013-08-21 13:30:00,33.76,33.84,33.75,33.83,388800.0,28.7131,28.7811,28.7046,28.7726,388800.0
2013-08-21 14:00:00,33.83,33.83,33.58,33.7,642400.0,28.7726,28.7726,28.56,28.662,642400.0
2013-08-21 14:30:00,33.7,33.97,33.7,33.95,619200.0,28.662,28.8917,28.662,28.8747,619200.0
2013-08-21 15:00:00,33.95,33.95,33.83,33.9,1448000.0,28.8747,28.8747,28.7726,28.8321,1448000.0
2013-08-21 15:30:00,33.9,33.95,33.78,33.78,2082800.0,28.8321,28.8747,28.7301,28.7301,2082800.0
2013-08-22 09:30:00,33.71,33.91,33.66,33.91,371800.0,28.6706,28.8407,28.628,28.8407,371800.0
2013-08-22 10:00:00,33.92,34.12,33.84,34.11,460800.0,28.8492,29.0193,28.7811,29.0108,460800.0
2013-08-22 10:30:00,34.12,34.29,34.11,34.25,587600.0,29.0193,29.1638,29.0108,29.1298,587600.0
2013-08-22 11:00:00,34.25,34.27,34.02,34.03,703800.0,29.1298,29.1468,28.9342,28.9427,703800.0
2013-08-22 11:30:00,34.03,34.14,34.02,34.08,256200.0,28.9427,29.0363,28.9342,28.9852,256200.0
2013-08-22 12:00:00,34.08,34.12,34.08,34.08,84200.0,28.9852,29.0193,28.9852,28.9852,84200.0
2013-08-22 12:30:00,34.09,34.09,34.09,34.09,4000.0,28.9937,28.9937,28.9937,28.9937,4000.0
2013-08-22 13:00:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 13:30:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 14:00:00,34.09,34.09,34.09,34.09,400.0,28.9937,28.9937,28.9937,28.9937,400.0
2013-08-22 14:30:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 15:00:00,34.29,35.09,34.0,34.15,215600.0,29.1638,29.8443,28.9172,29.0448,215600.0
2013-08-22 15:30:00,34.15,34.31,34.12,34.27,1563800.0,29.0448,29.1809,29.0193,29.1468,1563800.0
2013-08-23 09:30:00,35.38,35.43,34.68,34.88,1887600.0,30.0909,30.1334,29.4955,29.6656,1887600.0
2013-08-23 10:00:00,34.88,34.91,34.7,34.81,743200.0,29.6656,29.6912,29.5126,29.6061,743200.0
2013-08-23 10:30:00,34.8,34.9,34.75,34.8,406000.0,29.5976,29.6827,29.5551,29.5976,406000.0
2013-08-23 11:00:00,34.8,34.83,34.64,34.67,425000.0,29.5976,29.6231,29.4615,29.487,425000.0
2013-08-23 11:30:00,34.67,34.73,34.6,34.67,298800.0,29.487,29.5381,29.4275,29.487,298800.0
2013-08-23 12:00:00,34.67,34.8,34.67,34.77,236200.0,29.487,29.5976,29.487,29.5721,236200.0
2013-08-23 12:30:00,34.77,34.93,34.75,34.93,393400.0,29.5721,29.7082,29.5551,29.7082,393400.0
2013-08-23 13:00:00,34.93,34.99,34.79,34.81,291800.0,29.7082,29.7592,29.5891,29.6061,291800.0
2013-08-23 13:30:00,34.82,34.86,34.74,34.75,291600.0,29.6146,29.6486,29.5466,29.5551,291600.0
2013-08-23 14:00:00,34.75,34.76,34.68,34.72,262000.0,29.5551,29.5636,29.4955,29.5296,262000.0
2013-08-23 14:30:00,34.72,34.76,34.63,34.75,274800.0,29.5296,29.5636,29.453,29.5551,274800.0
2013-08-23 15:00:00,34.74,34.76,34.67,34.76,374800.0,29.5466,29.5636,29.487,29.5636,374800.0
2013-08-23 15:30:00,34.76,34.95,34.69,34.93,1115600.0,29.5636,29.7252,29.504,29.7082,1115600.0
2013-08-26 09:30:00,35.0,35.0,34.49,34.51,458200.0,29.7677,29.7677,29.3339,29.351,458200.0
2013-08-26 10:00:00,34.51,34.76,34.49,34.71,282400.0,29.351,29.5636,29.3339,29.5211,282400.0
2013-08-26 10:30:00,34.72,34.77,34.7,34.75,245800.0,29.5296,29.5721,29.5126,29.5551,245800.0
2013-08-26 11:00:00,34.74,34.75,34.52,34.57,196000.0,29.5466,29.5551,29.3595,29.402,196000.0
2013-08-26 11:30:00,34.57,34.66,34.56,34.6,192600.0,29.402,29.4785,29.3935,29.4275,192600.0
2013-08-26 12:00:00,34.6,34.64,34.56,34.59,211600.0,29.4275,29.4615,29.3935,29.419,211600.0
2013-08-26 12:30:00,34.59,34.62,34.56,34.62,193600.0,29.419,29.4445,29.3935,29.4445,193600.0
2013-08-26 13:00:00,34.62,34.62,34.52,34.55,149200.0,29.4445,29.4445,29.3595,29.385,149200.0
2013-08-26 13:30:00,34.55,34.58,34.49,34.58,137400.0,29.385,29.4105,29.3339,29.4105,137400.0
2013-08-26 14:00:00,34.58,34.63,34.56,34.59,178800.0,29.4105,29.453,29.3935,29.419,178800.0
2013-08-26 14:30:00,34.59,34.65,34.58,34.65,206400.0,29.419,29.47,29.4105,29.47,206400.0
2013-08-26 15:00:00,34.65,34.65,34.49,34.54,355600.0,29.47,29.47,29.3339,29.3765,355600.0
2013-08-26 15:30:00,34.55,34.58,34.51,34.52,588000.0,29.385,29.4105,29.351,29.3595,588000.0
2013-08-27 09:30:00,34.24,34.28,34.03,34.18,288400.0,29.1213,29.1553,28.9427,29.0703,288400.0
2013-08-27 10:00:00,34.18,34.27,34.09,34.13,139000.0,29.0703,29.1468,28.9937,29.0278,139000.0
2013-08-27 10:30:00,34.16,34.3,34.1,34.25,201200.0,29.0533,29.1724,29.0023,29.1298,201200.0
2013-08-27 11:00:00,34.26,34.3,34.13,34.27,116400.0,29.1383,29.1724,29.0278,29.1468,116400.0
2013-08-27 11:30:00,34.26,34.29,34.19,34.24,113800.0,29.1383,29.1638,29.0788,29.1213,113800.0
2013-08-27 12:00:00,34.24,34.25,34.13,34.15,108200.0,29.1213,29.1298,29.0278,29.0448,108200.0
2013-08-27 12:30:00,34.13,34.18,34.02,34.02,147400.0,29.0278,29.0703,28.9342,28.9342,147400.0
2013-08-27 13:00:00,34.03,34.09,33.87,33.91,139600.0,28.9427,28.9937,28.8066,28.8407,139600.0
2013-08-27 13:30:00,33.92,34.07,33.9,34.06,179200.0,28.8492,28.9767,28.8321,28.9682,179200.0
2013-08-27 14:00:00,34.05,34.07,33.95,33.97,253400.0,28.9597,28.9767,28.8747,28.8917,253400.0
2013-08-27 14:30:00,33.98,34.06,33.95,34.04,252800.0,28.9002,28.9682,28.8747,28.9512,252800.0
2013-08-27 15:00:00,34.05,34.06,33.88,33.91,415200.0,28.9597,28.9682,28.8151,28.8407,415200.0
2013-08-27 15:30:00,33.91,33.97,33.87,33.87,855000.0,28.8407,28.8917,28.8066,28.8066,855000.0
2013-08-28 09:30:00,34.02,34.16,33.83,33.86,273000.0,28.9342,29.0533,28.7726,28.7981,273000.0
2013-08-28 10:00:00,33.87,34.03,33.85,33.96,132000.0,28.8066,28.9427,28.7896,28.8832,132000.0
2013-08-28 10:30:00,33.95,33.95,33.81,33.91,142400.0,28.8747,28.8747,28.7556,28.8407,142400.0
2013-08-28 11:00:00,33.91,33.92,33.8,33.85,121000.0,28.8407,28.8492,28.7471,28.7896,121000.0
2013-08-28 11:30:00,33.87,33.89,33.8,33.85,221400.0,28.8066,28.8236,28.7471,28.7896,221400.0
2013-08-28 12:00:00,33.85,33.86,33.8,33.85,89000.0,28.7896,28.7981,28.7471,28.7896,89000.0
2013-08-28 12:30:00,33.85,33.9,33.82,33.87,92000.0,28.7896,28.8321,28.7641,28.8066,92000.0
2013-08-28 13:00:00,33.87,33.92,33.87,33.91,64800.0,28.8066,28.8492,28.8066,28.8407,64800.0
2013-08-28 13:30:00,33.92,33.92,33.87,33.9,73200.0,28.8492,28.8492,28.8066,28.8321,73200.0
2013-08-28 14:00:00,33.89,33.89,33.81,33.88,152000.0,28.8236,28.8236,28.7556,28.8151,152000.0
2013-08-28 14:30:00,33.88,33.88,33.8,33.82,90000.0,28.8151,28.8151,28.7471,28.7641,90000.0
2013-08-28 15:00:00,33.82,33.94,33.8,33.92,200800.0,28.7641,28.8662,28.7471,28.8492,200800.0
2013-08-28 15:30:00,33.92,33.97,33.85,33.88,429000.0,28.8492,28.8917,28.7896,28.8151,429000.0
2013-08-29 09:30:00,33.66,33.9,33.62,33.67,193400.0,28.628,28.8321,28.594,28.6365,193400.0
2013-08-29 10:00:00,33.68,33.8,33.64,33.74,176000.0,28.645,28.7471,28.611,28.6961,176000.0
2013-08-29 10:30:00,33.74,33.96,33.74,33.92,116800.0,28.6961,28.8832,28.6961,28.8492,116800.0
2013-08-29 11:00:00,33.93,33.97,33.91,33.91,67400.0,28.8577,28.8917,28.8407,28.8407,67400.0
2013-08-29 11:30:00,33.9,33.93,33.85,33.91,100400.0,28.8321,28.8577,28.7896,28.8407,100400.0
2013-08-29 12:00:00,33.91,33.93,33.87,33.9,46800.0,28.8407,28.8577,28.8066,28.8321,46800.0
2013-08-29 12:30:00,33.9,33.9,33.85,33.9,62400.0,28.8321,28.8321,28.7896,28.8321,62400.0
2013-08-29 13:00:00,33.89,33.93,33.82,33.85,89800.0,28.8236,28.8577,28.7641,28.7896,89800.0
2013-08-29 13:30:00,33.87,33.94,33.85,33.93,113200.0,28.8066,28.8662,28.7896,28.8577,113200.0
2013-08-29 14:00:00,33.93,34.0,33.91,33.97,99800.0,28.8577,28.9172,28.8407,28.8917,99800.0
2013-08-29 14:30:00,33.97,33.99,33.9,33.91,61200.0,28.8917,28.9087,28.8321,28.8407,61200.0
2013-08-29 15:00:00,33.91,33.93,33.85,33.87,191200.0,28.8407,28.8577,28.7896,28.8066,191200.0
2013-08-29 15:30:00,33.87,33.95,33.82,33.89,482000.0,28.8066,28.8747,28.7641,28.8236,482000.0
2013-08-30 09:30:00,33.97,33.99,33.76,33.84,132200.0,28.8917,28.9087,28.7131,28.7811,132200.0
2013-08-30 10:00:00,33.84,33.84,33.74,33.77,74800.0,28.7811,28.7811,28.6961,28.7216,74800.0
2013-08-30 10:30:00,33.77,33.8,33.71,33.71,93800.0,28.7216,28.7471,28.6706,28.6706,93800.0
2013-08-30 11:00:00,33.7,33.76,33.67,33.67,52600.0,28.662,28.7131,28.6365,28.6365,52600.0
2013-08-30 11:30:00,33.67,33.67,33.58,33.61,60600.0,28.6365,28.6365,28.56,28.5855,60600.0
2013-08-30 12:00:00,33.6,33.68,33.59,33.67,80600.0,28.577,28.645,28.5685,28.6365,80600.0
2013-08-30 12:30:00,33.67,33.74,33.63,33.72,91600.0,28.6365,28.6961,28.6025,28.6791,91600.0
2013-08-30 13:00:00,33.73,33.74,33.59,33.68,155200.0,28.6876,28.6961,28.5685,28.645,155200.0
2013-08-30 13:30:00,33.67,33.7,33.61,33.61,64600.0,28.6365,28.662,28.5855,28.5855,64600.0
2013-08-30 14:00:00,33.61,33.63,33.55,33.6,102400.0,28.5855,28.6025,28.5345,28.577,102400.0
2013-08-30 14:30:00,33.6,33.66,33.6,33.63,234200.0,28.577,28.628,28.577,28.6025,234200.0
2013-08-30 15:00:00,33.62,33.66,33.59,33.65,105400.0,28.594,28.628,28.5685,28.6195,105400.0
2013-08-30 15:30:00,33.65,33.69,33.54,33.63,312800.0,28.6195,28.6535,28.526,28.6025,312800.0
2013-09-03 09:30:00,34.08,34.52,33.66,34.37,485200.0,28.9852,29.3595,28.628,29.2319,485200.0
2013-09-03 10:00:00,34.38,34.38,34.19,34.23,277400.0,29.2404,29.2404,29.0788,29.1128,277400.0
2013-09-03 10:30:00,34.24,34.35,34.22,34.27,171800.0,29.1213,29.2149,29.1043,29.1468,171800.0
2013-09-03 11:00:00,34.27,34.37,34.16,34.17,172400.0,29.1468,29.2319,29.0533,29.0618,172400.0
2013-09-03 11:30:00,34.17,34.24,34.13,34.22,192600.0,29.0618,29.1213,29.0278,29.1043,192600.0
2013-09-03 12:00:00,34.22,34.27,34.15,34.17,109200.0,29.1043,29.1468,29.0448,29.0618,109200.0
2013-09-03 12:30:00,34.17,34.19,34.07,34.1,112200.0,29.0618,29.0788,28.9767,29.0023,112200.0
2013-09-03 13:00:00,34.1,34.12,34.01,34.08,125600.0,29.0023,29.0193,28.9257,28.9852,125600.0
2013-09-03 13:30:00,34.08,34.1,33.98,33.99,124000.0,28.9852,29.0023,28.9002,28.9087,124000.0
2013-09-03 14:00:00,34.01,34.12,33.99,34.11,206200.0,28.9257,29.0193,28.9087,29.0108,206200.0
2013-09-03 14:30:00,34.1,34.16,34.04,34.14,194600.0,29.0023,29.0533,28.9512,29.0363,194600.0
2013-09-03 15:00:00,34.13,34.21,34.08,34.1,219000.0,29.0278,29.0958,28.9852,29.0023,219000.0
2013-09-03 15:30:00,34.1,34.19,34.04,34.08,736600.0,29.0023,29.0788,28.9512,28.9852,736600.0
2013-09-04 09:30:00,34.15,34.38,34.02,34.38,492000.0,29.1162,29.3123,29.0054,29.3123,492000.0
2013-09-04 10:00:00,34.37,34.55,34.33,34.52,275200.0,29.3038,29.4573,29.2697,29.4317,275200.0
2013-09-04 10:30:00,34.52,34.67,34.52,34.58,259600.0,29.4317,29.5596,29.4317,29.4829,259600.0
2013-09-04 11:00:00,34.58,34.65,34.58,34.6,158400.0,29.4829,29.5425,29.4829,29.4999,158400.0
2013-09-04 11:30:00,34.6,34.77,34.6,34.76,191000.0,29.4999,29.6449,29.4999,29.6363,191000.0
2013-09-04 12:00:00,34.76,34.77,34.7,34.71,112800.0,29.6363,29.6449,29.5852,29.5937,112800.0
2013-09-04 12:30:00,34.7,34.73,34.57,34.6,186400.0,29.5852,29.6107,29.4743,29.4999,186400.0
2013-09-04 13:00:00,34.6,34.68,34.58,34.63,143000.0,29.4999,29.5681,29.4829,29.5255,143000.0
2013-09-04 13:30:00,34.63,34.66,34.62,34.65,112800.0,29.5255,29.5511,29.517,29.5425,112800.0
2013-09-04 14:00:00,34.64,34.67,34.61,34.63,120800.0,29.534,29.5596,29.5084,29.5255,120800.0
2013-09-04 14:30:00,34.63,34.64,34.62,34.62,166200.0,29.5255,29.534,29.517,29.517,166200.0
2013-09-04 15:00:00,34.62,34.63,34.53,34.53,227800.0,29.517,29.5255,29.4402,29.4402,227800.0
2013-09-04 15:30:00,34.53,34.57,34.48,34.54,363200.0,29.4402,29.4743,29.3976,29.4488,363200.0
2013-09-05 09:30:00,34.59,34.77,34.49,34.77,248400.0,29.4914,29.6449,29.4061,29.6449,248400.0
2013-09-05 10:00:00,34.77,34.81,34.66,34.67,257400.0,29.6449,29.679,29.5511,29.5596,257400.0
2013-09-05 10:30:00,34.68,34.8,34.68,34.76,201000.0,29.5681,29.6704,29.5681,29.6363,201000.0
2013-09-05 11:00:00,34.76,34.79,34.73,34.77,103200.0,29.6363,29.6619,29.6107,29.6449,103200.0
2013-09-05 11:30:00,34.77,34.84,34.74,34.74,230200.0,29.6449,29.7045,29.6193,29.6193,230200.0
2013-09-05 12:00:00,34.74,34.81,34.73,34.77,113200.0,29.6193,29.679,29.6107,29.6449,113200.0
2013-09-05 12:30:00,34.77,34.8,34.75,34.79,54200.0,29.6449,29.6704,29.6278,29.6619,54200.0
2013-09-05 13:00:00,34.79,34.81,34.77,34.78,113200.0,29.6619,29.679,29.6449,29.6534,113200.0
2013-09-05 13:30:00,34.78,34.84,34.77,34.77,145400.0,29.6534,29.7045,29.6449,29.6449,145400.0
2013-09-05 14:00:00,34.77,34.8,34.75,34.76,115800.0,29.6449,29.6704,29.6278,29.6363,115800.0
2013-09-05 14:30:00,34.76,34.9,34.76,34.89,267000.0,29.6363,29.7557,29.6363,29.7472,267000.0
2013-09-05 15:00:00,34.88,34.88,34.77,34.79,189400.0,29.7386,29.7386,29.6449,29.6619,189400.0
2013-09-05 15:30:00,34.79,34.8,34.75,34.79,463800.0,29.6619,29.6704,29.6278,29.6619,463800.0
2013-09-06 09:30:00,34.71,34.87,34.39,34.41,477000.0,29.5937,29.7301,29.3209,29.3379,477000.0
2013-09-06 10:00:00,34.38,34.62,34.34,34.57,213800.0,29.3123,29.517,29.2782,29.4743,213800.0
2013-09-06 10:30:00,34.58,34.7,34.54,34.68,102000.0,29.4829,29.5852,29.4488,29.5681,102000.0
2013-09-06 11:00:00,34.68,34.73,34.67,34.69,71200.0,29.5681,29.6107,29.5596,29.5766,71200.0
2013-09-06 11:30:00,34.7,34.74,34.61,34.67,112800.0,29.5852,29.6193,29.5084,29.5596,112800.0
2013-09-06 12:00:00,34.67,34.69,34.6,34.63,63200.0,29.5596,29.5766,29.4999,29.5255,63200.0
2013-09-06 12:30:00,34.63,34.63,34.54,34.57,55600.0,29.5255,29.5255,29.4488,29.4743,55600.0
2013-09-06 13:00:00,34.58,34.67,34.58,34.65,76800.0,29.4829,29.5596,29.4829,29.5425,76800.0
2013-09-06 13:30:00,34.65,34.71,34.62,34.66,168600.0,29.5425,29.5937,29.517,29.5511,168600.0
2013-09-06 14:00:00,34.66,34.73,34.66,34.71,85200.0,29.5511,29.6107,29.5511,29.5937,85200.0
2013-09-06 14:30:00,34.71,34.72,34.62,34.62,143400.0,29.5937,29.6022,29.517,29.517,143400.0
2013-09-06 15:00:00,34.62,34.64,34.47,34.51,246800.0,29.517,29.534,29.3891,29.4232,246800.0
2013-09-06 15:30:00,34.5,34.52,34.38,34.38,568400.0,29.4147,29.4317,29.3123,29.3123,568400.0
2013-09-09 09:30:00,34.43,34.53,34.36,34.42,210800.0,29.355,29.4402,29.2953,29.3464,210800.0
2013-09-09 10:00:00,34.43,34.51,34.4,34.4,87400.0,29.355,29.4232,29.3294,29.3294,87400.0
2013-09-09 10:30:00,34.39,34.48,34.38,34.46,95800.0,29.3209,29.3976,29.3123,29.3805,95800.0
2013-09-09 11:00:00,34.47,34.49,34.41,34.49,66800.0,29.3891,29.4061,29.3379,29.4061,66800.0
2013-09-09 11:30:00,34.49,34.54,34.48,34.51,50800.0,29.4061,29.4488,29.3976,29.4232,50800.0
2013-09-09 12:00:00,34.51,34.58,34.48,34.57,60800.0,29.4232,29.4829,29.3976,29.4743,60800.0
2013-09-09 12:30:00,34.57,34.59,34.52,34.56,57800.0,29.4743,29.4914,29.4317,29.4658,57800.0
2013-09-09 13:00:00,34.56,34.57,34.47,34.47,84400.0,29.4658,29.4743,29.3891,29.3891,84400.0
2013-09-09 13:30:00,34.47,34.51,34.43,34.46,139600.0,29.3891,29.4232,29.355,29.3805,139600.0
2013-09-09 14:00:00,34.46,34.57,34.45,34.52,104800.0,29.3805,29.4743,29.372,29.4317,104800.0
2013-09-09 14:30:00,34.52,34.58,34.52,34.58,61000.0,29.4317,29.4829,29.4317,29.4829,61000.0
2013-09-09 15:00:00,34.57,34.61,34.53,34.56,78000.0,29.4743,29.5084,29.4402,29.4658,78000.0
2013-09-09 15:30:00,34.56,34.59,34.52,34.54,228600.0,29.4658,29.4914,29.4317,29.4488,228600.0
2013-09-10 09:30:00,34.82,34.85,34.63,34.67,186600.0,29.6875,29.7131,29.5255,29.5596,186600.0
2013-09-10 10:00:00,34.68,34.77,34.64,34.74,188400.0,29.5681,29.6449,29.534,29.6193,188400.0
2013-09-10 10:30:00,34.75,34.78,34.7,34.71,211000.0,29.6278,29.6534,29.5852,29.5937,211000.0
2013-09-10 11:00:00,34.71,34.74,34.68,34.69,253600.0,29.5937,29.6193,29.5681,29.5766,253600.0
2013-09-10 11:30:00,34.7,34.73,34.63,34.72,112200.0,29.5852,29.6107,29.5255,29.6022,112200.0
2013-09-10 12:00:00,34.73,34.76,34.7,34.74,42600.0,29.6107,29.6363,29.5852,29.6193,42600.0
2013-09-10 12:30:00,34.76,34.85,34.75,34.85,59000.0,29.6363,29.7131,29.6278,29.7131,59000.0
2013-09-10 13:00:00,34.84,34.85,34.75,34.78,47000.0,29.7045,29.7131,29.6278,29.6534,47000.0
2013-09-10 13:30:00,34.78,34.82,34.76,34.79,74200.0,29.6534,29.6875,29.6363,29.6619,74200.0
2013-09-10 14:00:00,34.79,34.85,34.76,34.85,144400.0,29.6619,29.7131,29.6363,29.7131,144400.0
2013-09-10 14:30:00,34.85,34.94,34.84,34.94,113600.0,29.7131,29.7898,29.7045,29.7898,113600.0
2013-09-10 15:00:00,34.93,34.97,34.88,34.95,171600.0,29.7813,29.8154,29.7386,29.7983,171600.0
2013-09-10 15:30:00,34.95,34.95,34.88,34.93,270600.0,29.7983,29.7983,29.7386,29.7813,270600.0
2013-09-11 09:30:00,35.0,35.16,34.96,35.07,371400.0,29.841,29.9774,29.8068,29.9006,371400.0
2013-09-11 10:00:00,35.07,35.15,35.04,35.15,185600.0,29.9006,29.9688,29.8751,29.9688,185600.0
2013-09-11 10:30:00,35.14,35.25,35.14,35.23,243200.0,29.9603,30.0541,29.9603,30.037,243200.0
2013-09-11 11:00:00,35.24,35.3,35.21,35.22,193000.0,30.0456,30.0967,30.02,30.0285,193000.0
2013-09-11 11:30:00,35.21,35.29,35.16,35.17,305800.0,30.02,30.0882,29.9774,29.9859,305800.0
2013-09-11 12:00:00,35.17,35.27,35.14,35.27,124600.0,29.9859,30.0712,29.9603,30.0712,124600.0
2013-09-11 12:30:00,35.28,35.36,35.24,35.35,122000.0,30.0797,30.1479,30.0456,30.1394,122000.0
2013-09-11 13:00:00,35.35,35.35,35.27,35.27,200400.0,30.1394,30.1394,30.0712,30.0712,200400.0
2013-09-11 13:30:00,35.28,35.38,35.28,35.33,120000.0,30.0797,30.1649,30.0797,30.1223,120000.0
2013-09-11 14:00:00,35.33,35.35,35.27,35.27,163000.0,30.1223,30.1394,30.0712,30.0712,163000.0
2013-09-11 14:30:00,35.27,35.27,35.14,35.24,246400.0,30.0712,30.0712,29.9603,30.0456,246400.0
2013-09-11 15:00:00,35.24,35.29,35.23,35.27,246400.0,30.0456,30.0882,30.037,30.0712,246400.0
2013-09-11 15:30:00,35.27,35.35,35.27,35.33,473600.0,30.0712,30.1394,30.0712,30.1223,473600.0
2013-09-12 09:30:00,35.33,35.35,35.14,35.26,270600.0,30.1223,30.1394,29.9603,30.0626,270600.0
2013-09-12 10:00:00,35.26,35.41,35.18,35.28,426400.0,30.0626,30.1905,29.9944,30.0797,426400.0
2013-09-12 10:30:00,35.29,35.31,35.23,35.27,166000.0,30.0882,30.1053,30.037,30.0712,166000.0
2013-09-12 11:00:00,35.27,35.28,35.24,35.26,207000.0,30.0712,30.0797,30.0456,30.0626,207000.0
2013-09-12 11:30:00,35.26,35.26,35.18,35.2,157800.0,30.0626,30.0626,29.9944,30.0115,157800.0
2013-09-12 12:00:00,35.19,35.21,35.1,35.1,114400.0,30.0029,30.02,29.9262,29.9262,114400.0
2013-09-12 12:30:00,35.11,35.13,35.08,35.13,109200.0,29.9347,29.9518,29.9092,29.9518,109200.0
2013-09-12 13:00:00,35.13,35.2,35.12,35.2,130400.0,29.9518,30.0115,29.9433,30.0115,130400.0
2013-09-12 13:30:00,35.2,35.22,35.16,35.19,99200.0,30.0115,30.0285,29.9774,30.0029,99200.0
2013-09-12 14:00:00,35.19,35.22,35.13,35.13,152200.0,30.0029,30.0285,29.9518,29.9518,152200.0
2013-09-12 14:30:00,35.13,35.17,35.08,35.17,124000.0,29.9518,29.9859,29.9092,29.9859,124000.0
2013-09-12 15:00:00,35.16,35.16,35.08,35.13,196400.0,29.9774,29.9774,29.9092,29.9518,196400.0
2013-09-12 15:30:00,35.13,35.2,35.13,35.2,466800.0,29.9518,30.0115,29.9518,30.0115,466800.0
2013-09-13 09:30:00,35.35,35.35,34.91,34.92,222600.0,30.1394,30.1394,29.7642,29.7727,222600.0
2013-09-13 10:00:00,34.92,34.99,34.85,34.96,152600.0,29.7727,29.8324,29.7131,29.8068,152600.0
2013-09-13 10:30:00,34.96,35.0,34.95,34.99,73800.0,29.8068,29.841,29.7983,29.8324,73800.0
2013-09-13 11:00:00,34.99,35.02,34.95,35.0,74400.0,29.8324,29.858,29.7983,29.841,74400.0
2013-09-13 11:30:00,35.0,35.02,35.0,35.02,70400.0,29.841,29.858,29.841,29.858,70400.0
2013-09-13 12:00:00,35.02,35.03,34.98,35.01,113200.0,29.858,29.8665,29.8239,29.8495,113200.0
2013-09-13 12:30:00,35.0,35.0,34.92,34.95,82600.0,29.841,29.841,29.7727,29.7983,82600.0
2013-09-13 13:00:00,34.96,34.99,34.95,34.99,69800.0,29.8068,29.8324,29.7983,29.8324,69800.0
2013-09-13 13:30:00,34.99,35.02,34.99,35.0,83000.0,29.8324,29.858,29.8324,29.841,83000.0
2013-09-13 14:00:00,35.0,35.03,34.99,35.01,101600.0,29.841,29.8665,29.8324,29.8495,101600.0
2013-09-13 14:30:00,35.01,35.01,34.97,34.97,130400.0,29.8495,29.8495,29.8154,29.8154,130400.0
2013-09-13 15:00:00,34.96,35.02,34.95,35.01,124800.0,29.8068,29.858,29.7983,29.8495,124800.0
2013-09-13 15:30:00,35.01,35.1,34.99,35.08,339400.0,29.8495,29.9262,29.8324,29.9092,339400.0
2013-09-16 09:30:00,35.55,35.55,35.29,35.3,218200.0,30.3099,30.3099,30.0882,30.0967,218200.0
2013-09-16 10:00:00,35.31,35.42,35.27,35.4,143800.0,30.1053,30.199,30.0712,30.182,143800.0
2013-09-16 10:30:00,35.4,35.49,35.39,35.42,79600.0,30.182,30.2587,30.1735,30.199,79600.0
2013-09-16 11:00:00,35.42,35.44,35.38,35.44,130800.0,30.199,30.2161,30.1649,30.2161,130800.0
2013-09-16 11:30:00,35.44,35.5,35.41,35.49,91600.0,30.2161,30.2673,30.1905,30.2587,91600.0
2013-09-16 12:00:00,35.49,35.49,35.45,35.46,79600.0,30.2587,30.2587,30.2246,30.2331,79600.0
2013-09-16 12:30:00,35.46,35.52,35.41,35.42,148600.0,30.2331,30.2843,30.1905,30.199,148600.0
2013-09-16 13:00:00,35.42,35.48,35.4,35.47,108200.0,30.199,30.2502,30.182,30.2417,108200.0
2013-09-16 13:30:00,35.46,35.47,35.36,35.43,101000.0,30.2331,30.2417,30.1479,30.2076,101000.0
2013-09-16 14:00:00,35.43,35.48,35.4,35.46,108200.0,30.2076,30.2502,30.182,30.2331,108200.0
2013-09-16 14:30:00,35.46,35.5,35.41,35.45,172200.0,30.2331,30.2673,30.1905,30.2246,172200.0
2013-09-16 15:00:00,35.45,35.52,35.43,35.43,188000.0,30.2246,30.2843,30.2076,30.2076,188000.0
2013-09-16 15:30:00,35.43,35.45,35.34,35.44,742800.0,30.2076,30.2246,30.1308,30.2161,742800.0
2013-09-17 09:30:00,35.46,35.75,35.44,35.68,157200.0,30.2331,30.4804,30.2161,30.4207,157200.0
2013-09-17 10:00:00,35.68,35.8,35.68,35.72,90400.0,30.4207,30.523,30.4207,30.4548,90400.0
2013-09-17 10:30:00,35.73,35.74,35.57,35.58,108800.0,30.4633,30.4719,30.3269,30.3355,108800.0
2013-09-17 11:00:00,35.57,35.59,35.48,35.49,102000.0,30.3269,30.344,30.2502,30.2587,102000.0
2013-09-17 11:30:00,35.49,35.52,35.48,35.49,93200.0,30.2587,30.2843,30.2502,30.2587,93200.0
2013-09-17 12:00:00,35.49,35.51,35.46,35.47,62000.0,30.2587,30.2758,30.2331,30.2417,62000.0
2013-09-17 12:30:00,35.47,35.5,35.45,35.49,91200.0,30.2417,30.2673,30.2246,30.2587,91200.0
2013-09-17 13:00:00,35.49,35.51,35.46,35.49,90000.0,30.2587,30.2758,30.2331,30.2587,90000.0
2013-09-17 13:30:00,35.49,35.54,35.48,35.53,91000.0,30.2587,30.3014,30.2502,30.2928,91000.0
2013-09-17 14:00:00,35.53,35.56,35.51,35.54,105600.0,30.2928,30.3184,30.2758,30.3014,105600.0
2013-09-17 14:30:00,35.53,35.6,35.51,35.59,154200.0,30.2928,30.3525,30.2758,30.344,154200.0
2013-09-17 15:00:00,35.59,35.63,35.58,35.59,126800.0,30.344,30.3781,30.3355,30.344,126800.0
2013-09-17 15:30:00,35.59,35.59,35.55,35.59,312200.0,30.344,30.344,30.3099,30.344,312200.0
2013-09-18 09:30:00,35.65,35.75,35.63,35.66,310600.0,30.3951,30.4804,30.3781,30.4037,310600.0
2013-09-18 10:00:00,35.65,35.72,35.63,35.68,138800.0,30.3951,30.4548,30.3781,30.4207,138800.0
2013-09-18 10:30:00,35.68,35.71,35.67,35.7,152400.0,30.4207,30.4463,30.4122,30.4378,152400.0
2013-09-18 11:00:00,35.7,35.71,35.59,35.6,100200.0,30.4378,30.4463,30.344,30.3525,100200.0
2013-09-18 11:30:00,35.6,35.6,35.52,35.52,151000.0,30.3525,30.3525,30.2843,30.2843,151000.0
2013-09-18 12:00:00,35.52,35.6,35.52,35.55,59400.0,30.2843,30.3525,30.2843,30.3099,59400.0
2013-09-18 12:30:00,35.54,35.59,35.51,35.57,58400.0,30.3014,30.344,30.2758,30.3269,58400.0
2013-09-18 13:00:00,35.56,35.59,35.53,35.55,58200.0,30.3184,30.344,30.2928,30.3099,58200.0
2013-09-18 13:30:00,35.55,35.56,35.52,35.54,59400.0,30.3099,30.3184,30.2843,30.3014,59400.0
2013-09-18 14:00:00,35.54,36.07,35.54,36.04,391400.0,30.3014,30.7532,30.3014,30.7277,391400.0
2013-09-18 14:30:00,36.04,36.24,36.02,36.24,218000.0,30.7277,30.8982,30.7106,30.8982,218000.0
2013-09-18 15:00:00,36.25,36.27,36.15,36.18,147600.0,30.9067,30.9238,30.8214,30.847,147600.0
2013-09-18 15:30:00,36.18,36.22,36.09,36.11,382400.0,30.847,30.8811,30.7703,30.7873,382400.0
2013-09-19 09:30:00,36.1,36.42,36.1,36.42,160200.0,30.7788,31.0516,30.7788,31.0516,160200.0
2013-09-19 10:00:00,36.42,36.42,36.18,36.19,280000.0,31.0516,31.0516,30.847,30.8555,280000.0
2013-09-19 10:30:00,36.2,36.28,36.15,36.24,173400.0,30.8641,30.9323,30.8214,30.8982,173400.0
2013-09-19 11:00:00,36.23,36.24,36.16,36.21,75600.0,30.8896,30.8982,30.83,30.8726,75600.0
2013-09-19 11:30:00,36.21,36.24,36.2,36.22,87200.0,30.8726,30.8982,30.8641,30.8811,87200.0
2013-09-19 12:00:00,36.22,36.27,36.22,36.27,60400.0,30.8811,30.9238,30.8811,30.9238,60400.0
2013-09-19 12:30:00,36.27,36.31,36.24,36.24,116400.0,30.9238,30.9579,30.8982,30.8982,116400.0
2013-09-19 13:00:00,36.25,36.27,36.23,36.26,170800.0,30.9067,30.9238,30.8896,30.9152,170800.0
2013-09-19 13:30:00,36.26,36.29,36.25,36.26,155400.0,30.9152,30.9408,30.9067,30.9152,155400.0
2013-09-19 14:00:00,36.26,36.27,36.11,36.11,185800.0,30.9152,30.9238,30.7873,30.7873,185800.0
2013-09-19 14:30:00,36.12,36.18,36.1,36.18,114200.0,30.7959,30.847,30.7788,30.847,114200.0
2013-09-19 15:00:00,36.19,36.24,36.16,36.22,148000.0,30.8555,30.8982,30.83,30.8811,148000.0
2013-09-19 15:30:00,36.22,36.23,36.13,36.16,420400.0,30.8811,30.8896,30.8044,30.83,420400.0
2013-09-20 09:30:00,36.25,36.34,36.14,36.14,822200.0,30.9067,30.9834,30.8129,30.8129,822200.0
2013-09-20 10:00:00,36.15,36.18,35.97,36.05,156200.0,30.8214,30.847,30.668,30.7362,156200.0
2013-09-20 10:30:00,36.05,36.1,36.05,36.09,110400.0,30.7362,30.7788,30.7362,30.7703,110400.0
2013-09-20 11:00:00,36.1,36.1,35.99,36.04,85800.0,30.7788,30.7788,30.685,30.7277,85800.0
2013-09-20 11:30:00,36.04,36.06,35.95,35.97,73600.0,30.7277,30.7447,30.6509,30.668,73600.0
2013-09-20 12:00:00,35.96,35.99,35.95,35.99,92200.0,30.6594,30.685,30.6509,30.685,92200.0
2013-09-20 12:30:00,35.98,36.08,35.98,36.06,65400.0,30.6765,30.7618,30.6765,30.7447,65400.0
2013-09-20 13:00:00,36.06,36.06,35.92,35.95,110800.0,30.7447,30.7447,30.6253,30.6509,110800.0
2013-09-20 13:30:00,35.95,35.98,35.82,35.83,207800.0,30.6509,30.6765,30.5401,30.5486,207800.0
2013-09-20 14:00:00,35.83,35.83,35.69,35.77,297000.0,30.5486,30.5486,30.4292,30.4975,297000.0
2013-09-20 14:30:00,35.77,35.93,35.77,35.9,146200.0,30.4975,30.6339,30.4975,30.6083,146200.0
2013-09-20 15:00:00,35.9,35.92,35.85,35.85,198200.0,30.6083,30.6253,30.5657,30.5657,198200.0
2013-09-20 15:30:00,35.85,35.89,35.79,35.83,1292200.0,30.5657,30.5998,30.5145,30.5486,1292200.0
2013-09-23 09:30:00,35.69,35.85,35.66,35.83,367600.0,30.4292,30.5657,30.4037,30.5486,367600.0
2013-09-23 10:00:00,35.82,35.82,35.73,35.77,259200.0,30.5401,30.5401,30.4633,30.4975,259200.0
2013-09-23 10:30:00,35.76,35.85,35.73,35.74,121200.0,30.4889,30.5657,30.4633,30.4719,121200.0
2013-09-23 11:00:00,35.74,35.81,35.73,35.78,163000.0,30.4719,30.5316,30.4633,30.506,163000.0
2013-09-23 11:30:00,35.77,35.8,35.77,35.77,98400.0,30.4975,30.523,30.4975,30.4975,98400.0
2013-09-23 12:00:00,35.77,35.88,35.77,35.82,83400.0,30.4975,30.5912,30.4975,30.5401,83400.0
2013-09-23 12:30:00,35.82,35.88,35.82,35.85,72200.0,30.5401,30.5912,30.5401,30.5657,72200.0
2013-09-23 13:00:00,35.84,35.85,35.76,35.82,56000.0,30.5571,30.5657,30.4889,30.5401,56000.0
2013-09-23 13:30:00,35.82,35.88,35.82,35.87,77200.0,30.5401,30.5912,30.5401,30.5827,77200.0
2013-09-23 14:00:00,35.87,35.88,35.82,35.84,67000.0,30.5827,30.5912,30.5401,30.5571,67000.0
2013-09-23 14:30:00,35.84,35.93,35.82,35.91,95800.0,30.5571,30.6339,30.5401,30.6168,95800.0
2013-09-23 15:00:00,35.9,35.92,35.85,35.87,149800.0,30.6083,30.6253,30.5657,30.5827,149800.0
2013-09-23 15:30:00,35.87,35.92,35.83,35.84,339600.0,30.5827,30.6253,30.5486,30.5571,339600.0
2013-09-24 09:30:00,36.01,36.02,35.63,35.65,113000.0,30.7021,30.7106,30.3781,30.3951,113000.0
2013-09-24 10:00:00,35.65,35.7,35.56,35.69,98000.0,30.3951,30.4378,30.3184,30.4292,98000.0
2013-09-24 10:30:00,35.71,35.82,35.69,35.8,79000.0,30.4463,30.5401,30.4292,30.523,79000.0
2013-09-24 11:00:00,35.8,35.9,35.79,35.85,69400.0,30.523,30.6083,30.5145,30.5657,69400.0
2013-09-24 11:30:00,35.85,35.88,35.8,35.82,55600.0,30.5657,30.5912,30.523,30.5401,55600.0
2013-09-24 12:00:00,35.83,35.88,35.78,35.84,73600.0,30.5486,30.5912,30.506,30.5571,73600.0
2013-09-24 12:30:00,35.83,35.85,35.8,35.84,90600.0,30.5486,30.5657,30.523,30.5571,90600.0
2013-09-24 13:00:00,35.83,35.83,35.8,35.83,56200.0,30.5486,30.5486,30.523,30.5486,56200.0
2013-09-24 13:30:00,35.83,35.84,35.74,35.74,75200.0,30.5486,30.5571,30.4719,30.4719,75200.0
2013-09-24 14:00:00,35.74,35.81,35.73,35.81,109400.0,30.4719,30.5316,30.4633,30.5316,109400.0
2013-09-24 14:30:00,35.8,35.82,35.74,35.79,82000.0,30.523,30.5401,30.4719,30.5145,82000.0
2013-09-24 15:00:00,35.79,35.9,35.73,35.87,150200.0,30.5145,30.6083,30.4633,30.5827,150200.0
2013-09-24 15:30:00,35.87,35.88,35.77,35.81,326800.0,30.5827,30.5912,30.4975,30.5316,326800.0
2013-09-25 09:30:00,36.22,36.22,35.81,35.81,235800.0,30.8811,30.8811,30.5316,30.5316,235800.0
2013-09-25 10:00:00,35.8,35.9,35.63,35.78,186600.0,30.523,30.6083,30.3781,30.506,186600.0
2013-09-25 10:30:00,35.77,35.88,35.76,35.76,138000.0,30.4975,30.5912,30.4889,30.4889,138000.0
2013-09-25 11:00:00,35.77,35.93,35.71,35.92,192400.0,30.4975,30.6339,30.4463,30.6253,192400.0
2013-09-25 11:30:00,35.93,35.97,35.91,35.96,314800.0,30.6339,30.668,30.6168,30.6594,314800.0
2013-09-25 12:00:00,35.96,35.99,35.88,35.94,68000.0,30.6594,30.685,30.5912,30.6424,68000.0
2013-09-25 12:30:00,35.94,36.04,35.92,36.02,107800.0,30.6424,30.7277,30.6253,30.7106,107800.0
2013-09-25 13:00:00,36.02,36.12,36.02,36.05,176000.0,30.7106,30.7959,30.7106,30.7362,176000.0
2013-09-25 13:30:00,36.05,36.05,35.82,35.92,344600.0,30.7362,30.7362,30.5401,30.6253,344600.0
2013-09-25 14:00:00,35.92,36.07,35.92,36.02,186200.0,30.6253,30.7532,30.6253,30.7106,186200.0
2013-09-25 14:30:00,36.02,36.05,35.95,35.95,154400.0,30.7106,30.7362,30.6509,30.6509,154400.0
2013-09-25 15:00:00,35.97,36.02,35.93,35.95,164800.0,30.668,30.7106,30.6339,30.6509,164800.0
2013-09-25 15:30:00,35.95,35.96,35.87,35.9,395200.0,30.6509,30.6594,30.5827,30.6083,395200.0
2013-09-26 09:30:00,35.88,36.38,35.88,36.3,140800.0,30.5912,31.0175,30.5912,30.9493,140800.0
2013-09-26 10:00:00,36.31,36.39,36.27,36.34,167600.0,30.9579,31.0261,30.9238,30.9834,167600.0
2013-09-26 10:30:00,36.35,36.4,36.23,36.27,152200.0,30.992,31.0346,30.8896,30.9238,152200.0
2013-09-26 11:00:00,36.27,36.27,36.11,36.15,116200.0,30.9238,30.9238,30.7873,30.8214,116200.0
2013-09-26 11:30:00,36.14,36.23,36.1,36.21,60000.0,30.8129,30.8896,30.7788,30.8726,60000.0
2013-09-26 12:00:00,36.21,36.25,36.17,36.19,87000.0,30.8726,30.9067,30.8385,30.8555,87000.0
2013-09-26 12:30:00,36.19,36.26,36.18,36.21,48000.0,30.8555,30.9152,30.847,30.8726,48000.0
2013-09-26 13:00:00,36.21,36.27,36.21,36.24,56400.0,30.8726,30.9238,30.8726,30.8982,56400.0
2013-09-26 13:30:00,36.24,36.24,36.15,36.21,100800.0,30.8982,30.8982,30.8214,30.8726,100800.0
2013-09-26 14:00:00,36.2,36.23,36.13,36.23,111800.0,30.8641,30.8896,30.8044,30.8896,111800.0
2013-09-26 14:30:00,36.23,36.24,36.17,36.2,155600.0,30.8896,30.8982,30.8385,30.8641,155600.0
2013-09-26 15:00:00,36.2,36.24,36.16,36.21,143200.0,30.8641,30.8982,30.83,30.8726,143200.0
2013-09-26 15:30:00,36.2,36.22,36.13,36.18,329200.0,30.8641,30.8811,30.8044,30.847,329200.0
2013-09-27 09:30:00,35.98,36.18,35.95,36.08,147000.0,30.6765,30.847,30.6509,30.7618,147000.0
2013-09-27 10:00:00,36.06,36.13,36.01,36.09,70000.0,30.7447,30.8044,30.7021,30.7703,70000.0
2013-09-27 10:30:00,36.09,36.16,36.06,36.09,108600.0,30.7703,30.83,30.7447,30.7703,108600.0
2013-09-27 11:00:00,36.09,36.13,36.04,36.13,102600.0,30.7703,30.8044,30.7277,30.8044,102600.0
2013-09-27 11:30:00,36.14,36.17,36.09,36.13,62400.0,30.8129,30.8385,30.7703,30.8044,62400.0
2013-09-27 12:00:00,36.13,36.15,36.09,36.09,51800.0,30.8044,30.8214,30.7703,30.7703,51800.0
2013-09-27 12:30:00,36.09,36.13,36.08,36.12,65200.0,30.7703,30.8044,30.7618,30.7959,65200.0
2013-09-27 13:00:00,36.12,36.24,36.11,36.17,48000.0,30.7959,30.8982,30.7873,30.8385,48000.0
2013-09-27 13:30:00,36.16,36.23,36.16,36.21,63600.0,30.83,30.8896,30.83,30.8726,63600.0
2013-09-27 14:00:00,36.2,36.24,36.17,36.2,78800.0,30.8641,30.8982,30.8385,30.8641,78800.0
2013-09-27 14:30:00,36.2,36.27,36.2,36.27,89000.0,30.8641,30.9238,30.8641,30.9238,89000.0
2013-09-27 15:00:00,36.27,36.32,36.25,36.3,186800.0,30.9238,30.9664,30.9067,30.9493,186800.0
2013-09-27 15:30:00,36.3,36.33,36.24,36.27,333800.0,30.9493,30.9749,30.8982,30.9238,333800.0
2013-09-30 09:30:00,35.96,36.15,35.85,36.06,282000.0,30.6594,30.8214,30.5657,30.7447,282000.0
2013-09-30 10:00:00,36.07,36.24,36.04,36.22,121000.0,30.7532,30.8982,30.7277,30.8811,121000.0
2013-09-30 10:30:00,36.23,36.32,36.2,36.29,102400.0,30.8896,30.9664,30.8641,30.9408,102400.0
2013-09-30 11:00:00,36.29,36.32,36.23,36.27,67400.0,30.9408,30.9664,30.8896,30.9238,67400.0
2013-09-30 11:30:00,36.29,36.35,36.27,36.35,76400.0,30.9408,30.992,30.9238,30.992,76400.0
2013-09-30 12:00:00,36.35,36.35,36.27,36.3,64800.0,30.992,30.992,30.9238,30.9493,64800.0
2013-09-30 12:30:00,36.3,36.44,36.3,36.42,124600.0,30.9493,31.0687,30.9493,31.0516,124600.0
2013-09-30 13:00:00,36.43,36.5,36.42,36.47,88400.0,31.0602,31.1198,31.0516,31.0943,88400.0
2013-09-30 13:30:00,36.46,36.49,36.37,36.38,117600.0,31.0857,31.1113,31.009,31.0175,117600.0
2013-09-30 14:00:00,36.38,36.42,36.33,36.33,168200.0,31.0175,31.0516,30.9749,30.9749,168200.0
2013-09-30 14:30:00,36.32,36.38,36.31,36.32,171000.0,30.9664,31.0175,30.9579,30.9664,171000.0
2013-09-30 15:00:00,36.32,36.33,36.2,36.32,280200.0,30.9664,30.9749,30.8641,30.9664,280200.0
2013-09-30 15:30:00,36.32,36.44,36.3,36.41,642200.0,30.9664,31.0687,30.9493,31.0431,642200.0
2013-10-01 09:30:00,36.5,36.74,36.42,36.63,306600.0,31.1198,31.3245,31.0516,31.2307,306600.0
2013-10-01 10:00:00,36.64,36.92,36.63,36.87,219000.0,31.2392,31.4779,31.2307,31.4353,219000.0
2013-10-01 10:30:00,36.87,36.96,36.85,36.91,169800.0,31.4353,31.512,31.4183,31.4694,169800.0
2013-10-01 11:00:00,36.9,36.95,36.82,36.83,117600.0,31.4609,31.5035,31.3927,31.4012,117600.0
2013-10-01 11:30:00,36.83,36.96,36.83,36.93,105400.0,31.4012,31.512,31.4012,31.4865,105400.0
2013-10-01 12:00:00,36.94,36.97,36.88,36.94,100000.0,31.495,31.5206,31.4438,31.495,100000.0
2013-10-01 12:30:00,36.95,36.95,36.81,36.85,73600.0,31.5035,31.5035,31.3842,31.4183,73600.0
2013-10-01 13:00:00,36.84,36.91,36.81,36.91,101600.0,31.4097,31.4694,31.3842,31.4694,101600.0
2013-10-01 13:30:00,36.91,36.91,36.8,36.82,154000.0,31.4694,31.4694,31.3756,31.3927,154000.0
2013-10-01 14:00:00,36.82,36.85,36.72,36.74,118200.0,31.3927,31.4183,31.3074,31.3245,118200.0
2013-10-01 14:30:00,36.73,36.8,36.72,36.79,129000.0,31.3159,31.3756,31.3074,31.3671,129000.0
2013-10-01 15:00:00,36.79,36.8,36.72,36.76,128800.0,31.3671,31.3756,31.3074,31.3415,128800.0
2013-10-01 15:30:00,36.76,36.89,36.75,36.88,516000.0,31.3415,31.4524,31.333,31.4438,516000.0
2013-10-02 09:30:00,36.53,36.76,36.47,36.49,241400.0,31.1454,31.3415,31.0943,31.1113,241400.0
2013-10-02 10:00:00,36.49,36.57,36.35,36.57,220000.0,31.1113,31.1795,30.992,31.1795,220000.0
2013-10-02 10:30:00,36.57,36.68,36.55,36.67,145200.0,31.1795,31.2733,31.1625,31.2648,145200.0
2013-10-02 11:00:00,36.67,36.8,36.67,36.76,138600.0,31.2648,31.3756,31.2648,31.3415,138600.0
2013-10-02 11:30:00,36.76,36.83,36.69,36.82,200000.0,31.3415,31.4012,31.2818,31.3927,200000.0
2013-10-02 12:00:00,36.82,36.85,36.76,36.85,96800.0,31.3927,31.4183,31.3415,31.4183,96800.0
2013-10-02 12:30:00,36.85,36.95,36.85,36.92,103200.0,31.4183,31.5035,31.4183,31.4779,103200.0
2013-10-02 13:00:00,36.92,36.98,36.9,36.95,131000.0,31.4779,31.5291,31.4609,31.5035,131000.0
2013-10-02 13:30:00,36.94,36.96,36.88,36.91,121400.0,31.495,31.512,31.4438,31.4694,121400.0
2013-10-02 14:00:00,36.91,36.97,36.84,36.97,157800.0,31.4694,31.5206,31.4097,31.5206,157800.0
2013-10-02 14:30:00,36.96,36.99,36.94,36.98,186600.0,31.512,31.5376,31.495,31.5291,186600.0
2013-10-02 15:00:00,36.98,37.0,36.95,36.98,221600.0,31.5291,31.5461,31.5035,31.5291,221600.0
2013-10-02 15:30:00,36.98,37.02,36.94,37.01,435000.0,31.5291,31.5632,31.495,31.5547,435000.0
2013-10-03 09:30:00,36.71,36.95,36.7,36.76,164800.0,31.2989,31.5035,31.2904,31.3415,164800.0
2013-10-03 10:00:00,36.76,36.76,36.53,36.62,199400.0,31.3415,31.3415,31.1454,31.2222,199400.0
2013-10-03 10:30:00,36.62,36.67,36.52,36.56,158000.0,31.2222,31.2648,31.1369,31.171,158000.0
2013-10-03 11:00:00,36.56,36.62,36.5,36.51,223200.0,31.171,31.2222,31.1198,31.1284,223200.0
2013-10-03 11:30:00,36.51,36.56,36.35,36.38,115800.0,31.1284,31.171,30.992,31.0175,115800.0
2013-10-03 12:00:00,36.36,36.47,36.36,36.45,89800.0,31.0005,31.0943,31.0005,31.0772,89800.0
2013-10-03 12:30:00,36.47,36.49,36.38,36.48,112600.0,31.0943,31.1113,31.0175,31.1028,112600.0
2013-10-03 13:00:00,36.48,36.64,36.44,36.63,132000.0,31.1028,31.2392,31.0687,31.2307,132000.0
2013-10-03 13:30:00,36.63,36.68,36.57,36.67,95000.0,31.2307,31.2733,31.1795,31.2648,95000.0
2013-10-03 14:00:00,36.66,36.67,36.51,36.67,166600.0,31.2563,31.2648,31.1284,31.2648,166600.0
2013-10-03 14:30:00,36.67,36.67,36.58,36.59,99000.0,31.2648,31.2648,31.1881,31.1966,99000.0
2013-10-03 15:00:00,36.58,36.63,36.53,36.61,115000.0,31.1881,31.2307,31.1454,31.2136,115000.0
2013-10-03 15:30:00,36.6,36.63,36.55,36.58,389800.0,31.2051,31.2307,31.1625,31.1881,389800.0
2013-10-04 09:30:00,36.47,36.73,36.39,36.7,169400.0,31.0943,31.3159,31.0261,31.2904,169400.0
2013-10-04 10:00:00,36.71,36.84,36.7,36.75,77600.0,31.2989,31.4097,31.2904,31.333,77600.0
2013-10-04 10:30:00,36.77,36.81,36.67,36.71,68200.0,31.3501,31.3842,31.2648,31.2989,68200.0
2013-10-04 11:00:00,36.71,36.71,36.6,36.63,92600.0,31.2989,31.2989,31.2051,31.2307,92600.0
2013-10-04 11:30:00,36.63,36.69,36.63,36.67,52200.0,31.2307,31.2818,31.2307,31.2648,52200.0
2013-10-04 12:00:00,36.67,36.82,36.67,36.81,68000.0,31.2648,31.3927,31.2648,31.3842,68000.0
2013-10-04 12:30:00,36.82,36.85,36.8,36.83,71800.0,31.3927,31.4183,31.3756,31.4012,71800.0
2013-10-04 13:00:00,36.83,36.84,36.77,36.8,93600.0,31.4012,31.4097,31.3501,31.3756,93600.0
2013-10-04 13:30:00,36.8,36.84,36.77,36.81,75200.0,31.3756,31.4097,31.3501,31.3842,75200.0
2013-10-04 14:00:00,36.8,36.81,36.74,36.79,125000.0,31.3756,31.3842,31.3245,31.3671,125000.0
2013-10-04 14:30:00,36.79,36.8,36.72,36.74,86200.0,31.3671,31.3756,31.3074,31.3245,86200.0
2013-10-04 15:00:00,36.74,36.77,36.7,36.73,118200.0,31.3245,31.3501,31.2904,31.3159,118200.0
2013-10-04 15:30:00,36.73,36.75,36.67,36.74,303400.0,31.3159,31.333,31.2648,31.3245,303400.0
2013-10-07 09:30:00,36.55,36.55,36.32,36.32,176800.0,31.1625,31.1625,30.9664,30.9664,176800.0
2013-10-07 10:00:00,36.3,36.43,36.24,36.37,165000.0,30.9493,31.0602,30.8982,31.009,165000.0
2013-10-07 10:30:00,36.37,36.43,36.31,36.34,73200.0,31.009,31.0602,30.9579,30.9834,73200.0
2013-10-07 11:00:00,36.34,36.35,36.26,36.27,89400.0,30.9834,30.992,30.9152,30.9238,89400.0
2013-10-07 11:30:00,36.27,36.34,36.24,36.28,138600.0,30.9238,30.9834,30.8982,30.9323,138600.0
2013-10-07 12:00:00,36.27,36.29,36.18,36.18,77800.0,30.9238,30.9408,30.847,30.847,77800.0
2013-10-07 12:30:00,36.19,36.25,36.16,36.19,66800.0,30.8555,30.9067,30.83,30.8555,66800.0
2013-10-07 13:00:00,36.18,36.3,36.18,36.27,63800.0,30.847,30.9493,30.847,30.9238,63800.0
2013-10-07 13:30:00,36.28,36.34,36.26,36.34,107200.0,30.9323,30.9834,30.9152,30.9834,107200.0
2013-10-07 14:00:00,36.34,36.38,36.25,36.3,136400.0,30.9834,31.0175,30.9067,30.9493,136400.0
2013-10-07 14:30:00,36.3,36.33,36.25,36.28,128600.0,30.9493,30.9749,30.9067,30.9323,128600.0
2013-10-07 15:00:00,36.29,36.32,36.23,36.26,140800.0,30.9408,30.9664,30.8896,30.9152,140800.0
2013-10-07 15:30:00,36.26,36.26,36.19,36.2,410400.0,30.9152,30.9152,30.8555,30.8641,410400.0
2013-10-08 09:30:00,35.9,36.38,34.58,36.2,200800.0,30.6083,31.0175,29.4829,30.8641,200800.0
2013-10-08 10:00:00,36.22,36.24,36.12,36.18,119400.0,30.8811,30.8982,30.7959,30.847,119400.0
2013-10-08 10:30:00,36.18,36.18,35.93,35.99,141200.0,30.847,30.847,30.6339,30.685,141200.0
2013-10-08 11:00:00,35.99,35.99,35.88,35.9,88600.0,30.685,30.685,30.5912,30.6083,88600.0
2013-10-08 11:30:00,35.89,35.93,35.85,35.88,111200.0,30.5998,30.6339,30.5657,30.5912,111200.0
2013-10-08 12:00:00,35.88,35.93,35.81,35.84,136000.0,30.5912,30.6339,30.5316,30.5571,136000.0
2013-10-08 12:30:00,35.84,35.88,35.77,35.84,182000.0,30.5571,30.5912,30.4975,30.5571,182000.0
2013-10-08 13:00:00,35.82,35.84,35.77,35.8,127000.0,30.5401,30.5571,30.4975,30.523,127000.0
2013-10-08 13:30:00,35.8,35.82,35.72,35.75,101600.0,30.523,30.5401,30.4548,30.4804,101600.0
2013-10-08 14:00:00,35.77,35.83,35.73,35.81,172800.0,30.4975,30.5486,30.4633,30.5316,172800.0
2013-10-08 14:30:00,35.81,35.83,35.74,35.8,142000.0,30.5316,30.5486,30.4719,30.523,142000.0
2013-10-08 15:00:00,35.8,35.87,35.77,35.86,187800.0,30.523,30.5827,30.4975,30.5742,187800.0
2013-10-08 15:30:00,35.86,35.87,35.72,35.73,449400.0,30.5742,30.5827,30.4548,30.4633,449400.0
2013-10-09 09:30:00,35.9,35.93,35.75,35.9,186000.0,30.6083,30.6339,30.4804,30.6083,186000.0
2013-10-09 10:00:00,35.9,35.9,35.81,35.88,237800.0,30.6083,30.6083,30.5316,30.5912,237800.0
2013-10-09 10:30:00,35.87,35.94,35.77,35.77,193400.0,30.5827,30.6424,30.4975,30.4975,193400.0
2013-10-09 11:00:00,35.77,35.81,35.63,35.65,156400.0,30.4975,30.5316,30.3781,30.3951,156400.0
2013-10-09 11:30:00,35.64,35.72,35.6,35.71,134200.0,30.3866,30.4548,30.3525,30.4463,134200.0
2013-10-09 12:00:00,35.72,35.82,35.72,35.79,66800.0,30.4548,30.5401,30.4548,30.5145,66800.0
2013-10-09 12:30:00,35.79,35.84,35.71,35.71,91400.0,30.5145,30.5571,30.4463,30.4463,91400.0
2013-10-09 13:00:00,35.7,35.88,35.7,35.85,95200.0,30.4378,30.5912,30.4378,30.5657,95200.0
2013-10-09 13:30:00,35.85,35.88,35.77,35.85,90200.0,30.5657,30.5912,30.4975,30.5657,90200.0
2013-10-09 14:00:00,35.85,35.88,35.76,35.81,145400.0,30.5657,30.5912,30.4889,30.5316,145400.0
2013-10-09 14:30:00,35.81,35.85,35.75,35.79,109800.0,30.5316,30.5657,30.4804,30.5145,109800.0
2013-10-09 15:00:00,35.8,35.84,35.74,35.77,145400.0,30.523,30.5571,30.4719,30.4975,145400.0
2013-10-09 15:30:00,35.79,35.82,35.63,35.63,484200.0,30.5145,30.5401,30.3781,30.3781,484200.0
2013-10-10 09:30:00,35.83,36.13,35.8,36.08,309600.0,30.5486,30.8044,30.523,30.7618,309600.0
2013-10-10 10:00:00,36.1,36.2,36.09,36.18,99200.0,30.7788,30.8641,30.7703,30.847,99200.0
2013-10-10 10:30:00,36.19,36.26,36.07,36.08,89800.0,30.8555,30.9152,30.7532,30.7618,89800.0
2013-10-10 11:00:00,36.09,36.09,35.97,36.0,124800.0,30.7703,30.7703,30.668,30.6935,124800.0
2013-10-10 11:30:00,35.99,36.11,35.96,36.07,145800.0,30.685,30.7873,30.6594,30.7532,145800.0
2013-10-10 12:00:00,36.07,36.1,36.0,36.01,137000.0,30.7532,30.7788,30.6935,30.7021,137000.0
2013-10-10 12:30:00,36.01,36.09,36.01,36.01,118200.0,30.7021,30.7703,30.7021,30.7021,118200.0
2013-10-10 13:00:00,36.02,36.05,35.93,35.93,277000.0,30.7106,30.7362,30.6339,30.6339,277000.0
2013-10-10 13:30:00,35.93,35.99,35.91,35.99,215000.0,30.6339,30.685,30.6168,30.685,215000.0
2013-10-10 14:00:00,35.99,35.99,35.94,35.96,95800.0,30.685,30.685,30.6424,30.6594,95800.0
2013-10-10 14:30:00,35.96,36.01,35.96,35.99,181200.0,30.6594,30.7021,30.6594,30.685,181200.0
2013-10-10 15:00:00,35.98,36.27,35.96,36.26,369600.0,30.6765,30.9238,30.6594,30.9152,369600.0
2013-10-10 15:30:00,36.26,36.27,36.06,36.18,548000.0,30.9152,30.9238,30.7447,30.847,548000.0
2013-10-11 09:30:00,35.79,35.97,35.71,35.85,326000.0,30.5145,30.668,30.4463,30.5657,326000.0
2013-10-11 10:00:00,35.85,36.12,35.83,36.1,288000.0,30.5657,30.7959,30.5486,30.7788,288000.0
2013-10-11 10:30:00,36.1,36.17,36.07,36.16,213800.0,30.7788,30.8385,30.7532,30.83,213800.0
2013-10-11 11:00:00,36.16,36.21,36.15,36.16,211800.0,30.83,30.8726,30.8214,30.83,211800.0
2013-10-11 11:30:00,36.16,36.29,36.16,36.28,149200.0,30.83,30.9408,30.83,30.9323,149200.0
2013-10-11 12:00:00,36.28,36.3,36.24,36.28,156800.0,30.9323,30.9493,30.8982,30.9323,156800.0
2013-10-11 12:30:00,36.29,36.32,36.2,36.22,63600.0,30.9408,30.9664,30.8641,30.8811,63600.0
2013-10-11 13:00:00,36.22,36.24,36.12,36.12,73200.0,30.8811,30.8982,30.7959,30.7959,73200.0
2013-10-11 13:30:00,36.13,36.18,36.11,36.18,91200.0,30.8044,30.847,30.7873,30.847,91200.0
2013-10-11 14:00:00,36.18,36.23,36.16,36.2,113000.0,30.847,30.8896,30.83,30.8641,113000.0
2013-10-11 14:30:00,36.21,36.25,36.17,36.25,96800.0,30.8726,30.9067,30.8385,30.9067,96800.0
2013-10-11 15:00:00,36.25,36.34,36.23,36.34,133400.0,30.9067,30.9834,30.8896,30.9834,133400.0
2013-10-11 15:30:00,36.34,36.38,36.27,36.37,341200.0,30.9834,31.0175,30.9238,31.009,341200.0
2013-10-14 09:30:00,36.33,36.46,36.1,36.44,317800.0,30.9749,31.0857,30.7788,31.0687,317800.0
2013-10-14 10:00:00,36.45,36.45,36.23,36.27,147800.0,31.0772,31.0772,30.8896,30.9238,147800.0
2013-10-14 10:30:00,36.27,36.28,36.16,36.25,153800.0,30.9238,30.9323,30.83,30.9067,153800.0
2013-10-14 11:00:00,36.26,36.3,36.24,36.29,114400.0,30.9152,30.9493,30.8982,30.9408,114400.0
2013-10-14 11:30:00,36.3,36.38,36.3,36.37,78200.0,30.9493,31.0175,30.9493,31.009,78200.0
2013-10-14 12:00:00,36.36,36.38,36.3,36.32,88800.0,31.0005,31.0175,30.9493,30.9664,88800.0
2013-10-14 12:30:00,36.33,36.43,36.3,36.4,102600.0,30.9749,31.0602,30.9493,31.0346,102600.0
2013-10-14 13:00:00,36.4,36.54,36.37,36.49,96000.0,31.0346,31.154,31.009,31.1113,96000.0
2013-10-14 13:30:00,36.49,36.5,36.39,36.44,66400.0,31.1113,31.1198,31.0261,31.0687,66400.0
2013-10-14 14:00:00,36.45,36.55,36.44,36.47,81800.0,31.0772,31.1625,31.0687,31.0943,81800.0
2013-10-14 14:30:00,36.47,36.56,36.45,36.48,112000.0,31.0943,31.171,31.0772,31.1028,112000.0
2013-10-14 15:00:00,36.47,36.53,36.43,36.48,184000.0,31.0943,31.1454,31.0602,31.1028,184000.0
2013-10-14 15:30:00,36.48,36.49,36.4,36.49,544600.0,31.1028,31.1113,31.0346,31.1113,544600.0
2013-10-15 09:30:00,36.33,36.36,36.17,36.27,278400.0,30.9749,31.0005,30.8385,30.9238,278400.0
2013-10-15 10:00:00,36.29,36.41,36.25,36.32,97800.0,30.9408,31.0431,30.9067,30.9664,97800.0
2013-10-15 10:30:00,36.32,36.32,36.24,36.27,219800.0,30.9664,30.9664,30.8982,30.9238,219800.0
2013-10-15 11:00:00,36.28,36.41,36.24,36.35,141600.0,30.9323,31.0431,30.8982,30.992,141600.0
2013-10-15 11:30:00,36.34,36.35,36.24,36.29,119000.0,30.9834,30.992,30.8982,30.9408,119000.0
2013-10-15 12:00:00,36.28,36.31,36.24,36.27,61400.0,30.9323,30.9579,30.8982,30.9238,61400.0
2013-10-15 12:30:00,36.27,36.36,36.25,36.28,51600.0,30.9238,31.0005,30.9067,30.9323,51600.0
2013-10-15 13:00:00,36.28,36.32,36.24,36.25,86000.0,30.9323,30.9664,30.8982,30.9067,86000.0
2013-10-15 13:30:00,36.26,36.31,36.24,36.27,115200.0,30.9152,30.9579,30.8982,30.9238,115200.0
2013-10-15 14:00:00,36.28,36.35,36.25,36.26,239600.0,30.9323,30.992,30.9067,30.9152,239600.0
2013-10-15 14:30:00,36.25,36.27,36.17,36.24,150400.0,30.9067,30.9238,30.8385,30.8982,150400.0
2013-10-15 15:00:00,36.25,36.35,36.23,36.28,118000.0,30.9067,30.992,30.8896,30.9323,118000.0
2013-10-15 15:30:00,36.27,36.29,36.2,36.24,318800.0,30.9238,30.9408,30.8641,30.8982,318800.0
2013-10-16 09:30:00,36.55,36.85,36.35,36.77,154200.0,31.1625,31.4183,30.992,31.3501,154200.0
2013-10-16 10:00:00,36.77,36.88,36.7,36.8,118200.0,31.3501,31.4438,31.2904,31.3756,118200.0
2013-10-16 10:30:00,36.8,36.86,36.75,36.83,218000.0,31.3756,31.4268,31.333,31.4012,218000.0
2013-10-16 11:00:00,36.83,36.91,36.77,36.79,83200.0,31.4012,31.4694,31.3501,31.3671,83200.0
2013-10-16 11:30:00,36.78,36.88,36.77,36.87,70400.0,31.3586,31.4438,31.3501,31.4353,70400.0
2013-10-16 12:00:00,36.85,36.87,36.8,36.81,67200.0,31.4183,31.4353,31.3756,31.3842,67200.0
2013-10-16 12:30:00,36.82,36.83,36.73,36.74,57000.0,31.3927,31.4012,31.3159,31.3245,57000.0
2013-10-16 13:00:00,36.74,36.8,36.7,36.8,71000.0,31.3245,31.3756,31.2904,31.3756,71000.0
2013-10-16 13:30:00,36.78,36.82,36.75,36.75,104800.0,31.3586,31.3927,31.333,31.333,104800.0
2013-10-16 14:00:00,36.76,36.85,36.73,36.82,108400.0,31.3415,31.4183,31.3159,31.3927,108400.0
2013-10-16 14:30:00,36.83,36.88,36.8,36.83,163600.0,31.4012,31.4438,31.3756,31.4012,163600.0
2013-10-16 15:00:00,36.83,36.9,36.82,36.87,138600.0,31.4012,31.4609,31.3927,31.4353,138600.0
2013-10-16 15:30:00,36.86,36.97,36.86,36.93,389600.0,31.4268,31.5206,31.4268,31.4865,389600.0
2013-10-17 09:30:00,36.76,36.82,36.51,36.57,389400.0,31.3415,31.3927,31.1284,31.1795,389400.0
2013-10-17 10:00:00,36.57,36.65,36.54,36.59,131000.0,31.1795,31.2477,31.154,31.1966,131000.0
2013-10-17 10:30:00,36.6,36.66,36.6,36.61,116600.0,31.2051,31.2563,31.2051,31.2136,116600.0
2013-10-17 11:00:00,36.62,36.69,36.6,36.63,362600.0,31.2222,31.2818,31.2051,31.2307,362600.0
2013-10-17 11:30:00,36.65,36.72,36.59,36.69,236200.0,31.2477,31.3074,31.1966,31.2818,236200.0
2013-10-17 12:00:00,36.69,36.71,36.64,36.68,218000.0,31.2818,31.2989,31.2392,31.2733,218000.0
2013-10-17 12:30:00,36.69,36.71,36.67,36.69,168800.0,31.2818,31.2989,31.2648,31.2818,168800.0
2013-10-17 13:00:00,36.69,36.7,36.67,36.68,204600.0,31.2818,31.2904,31.2648,31.2733,204600.0
2013-10-17 13:30:00,36.68,36.7,36.63,36.63,137000.0,31.2733,31.2904,31.2307,31.2307,137000.0
2013-10-17 14:00:00,36.63,36.78,36.63,36.76,196400.0,31.2307,31.3586,31.2307,31.3415,196400.0
2013-10-17 14:30:00,36.76,36.8,36.74,36.77,115800.0,31.3415,31.3756,31.3245,31.3501,115800.0
2013-10-17 15:00:00,36.77,36.81,36.74,36.8,218400.0,31.3501,31.3842,31.3245,31.3756,218400.0
2013-10-17 15:30:00,36.79,36.88,36.77,36.85,384800.0,31.3671,31.4438,31.3501,31.4183,384800.0
2013-10-18 09:30:00,37.05,37.19,36.9,37.17,424200.0,31.5888,31.7081,31.4609,31.6911,424200.0
2013-10-18 10:00:00,37.15,37.18,37.06,37.16,139200.0,31.674,31.6996,31.5973,31.6826,139200.0
2013-10-18 10:30:00,37.15,37.16,36.88,36.88,150200.0,31.674,31.6826,31.4438,31.4438,150200.0
2013-10-18 11:00:00,36.89,36.91,36.83,36.89,100200.0,31.4524,31.4694,31.4012,31.4524,100200.0
2013-10-18 11:30:00,36.89,36.97,36.89,36.97,85400.0,31.4524,31.5206,31.4524,31.5206,85400.0
2013-10-18 12:00:00,36.98,37.02,36.97,37.02,100800.0,31.5291,31.5632,31.5206,31.5632,100800.0
2013-10-18 12:30:00,37.02,37.09,37.02,37.03,69600.0,31.5632,31.6229,31.5632,31.5717,69600.0
2013-10-18 13:00:00,37.03,37.21,37.03,37.2,77400.0,31.5717,31.7252,31.5717,31.7167,77400.0
2013-10-18 13:30:00,37.19,37.27,37.19,37.24,57600.0,31.7081,31.7763,31.7081,31.7508,57600.0
2013-10-18 14:00:00,37.24,37.25,37.17,37.19,70400.0,31.7508,31.7593,31.6911,31.7081,70400.0
2013-10-18 14:30:00,37.2,37.24,37.18,37.19,90000.0,31.7167,31.7508,31.6996,31.7081,90000.0
2013-10-18 15:00:00,37.19,37.21,37.1,37.13,118600.0,31.7081,31.7252,31.6314,31.657,118600.0
2013-10-18 15:30:00,37.13,37.16,37.09,37.15,317400.0,31.657,31.6826,31.6229,31.674,317400.0
2013-10-21 09:30:00,37.13,37.3,36.57,37.28,203400.0,31.657,31.8019,31.1795,31.7849,203400.0
2013-10-21 10:00:00,37.32,37.41,37.21,37.21,184800.0,31.819,31.8957,31.7252,31.7252,184800.0
2013-10-21 10:30:00,37.21,37.24,37.09,37.14,94400.0,31.7252,31.7508,31.6229,31.6655,94400.0
2013-10-21 11:00:00,37.14,37.2,37.13,37.19,74000.0,31.6655,31.7167,31.657,31.7081,74000.0
2013-10-21 11:30:00,37.19,37.2,37.12,37.2,86600.0,31.7081,31.7167,31.6485,31.7167,86600.0
2013-10-21 12:00:00,37.21,37.29,37.2,37.26,76000.0,31.7252,31.7934,31.7167,31.7678,76000.0
2013-10-21 12:30:00,37.25,37.31,37.25,37.3,79800.0,31.7593,31.8105,31.7593,31.8019,79800.0
2013-10-21 13:00:00,37.3,37.31,37.24,37.25,99600.0,31.8019,31.8105,31.7508,31.7593,99600.0
2013-10-21 13:30:00,37.26,37.28,37.24,37.27,71800.0,31.7678,31.7849,31.7508,31.7763,71800.0
2013-10-21 14:00:00,37.27,37.27,37.2,37.24,93400.0,31.7763,31.7763,31.7167,31.7508,93400.0
2013-10-21 14:30:00,37.23,37.24,37.18,37.23,97000.0,31.7422,31.7508,31.6996,31.7422,97000.0
2013-10-21 15:00:00,37.23,37.29,37.21,37.22,110000.0,31.7422,31.7934,31.7252,31.7337,110000.0
2013-10-21 15:30:00,37.23,37.27,37.21,37.26,317000.0,31.7422,31.7763,31.7252,31.7678,317000.0
2013-10-22 09:30:00,37.8,37.8,37.4,37.52,479000.0,32.2282,32.2282,31.8872,31.9895,479000.0
2013-10-22 10:00:00,37.52,37.65,37.5,37.63,246200.0,31.9895,32.1003,31.9724,32.0833,246200.0
2013-10-22 10:30:00,37.63,37.65,37.49,37.5,279000.0,32.0833,32.1003,31.9639,31.9724,279000.0
2013-10-22 11:00:00,37.51,37.54,37.34,37.37,152000.0,31.981,32.0066,31.836,31.8616,152000.0
2013-10-22 11:30:00,37.37,37.46,37.33,37.46,87000.0,31.8616,31.9383,31.8275,31.9383,87000.0
2013-10-22 12:00:00,37.46,37.46,37.33,37.33,82200.0,31.9383,31.9383,31.8275,31.8275,82200.0
2013-10-22 12:30:00,37.33,37.34,37.18,37.3,132200.0,31.8275,31.836,31.6996,31.8019,132200.0
2013-10-22 13:00:00,37.3,37.36,37.29,37.33,73600.0,31.8019,31.8531,31.7934,31.8275,73600.0
2013-10-22 13:30:00,37.32,37.35,37.27,37.32,152400.0,31.819,31.8446,31.7763,31.819,152400.0
2013-10-22 14:00:00,37.33,37.38,37.33,37.34,139200.0,31.8275,31.8701,31.8275,31.836,139200.0
2013-10-22 14:30:00,37.33,37.34,37.27,37.31,314000.0,31.8275,31.836,31.7763,31.8105,314000.0
2013-10-22 15:00:00,37.31,37.38,37.31,37.38,281800.0,31.8105,31.8701,31.8105,31.8701,281800.0
2013-10-22 15:30:00,37.38,37.42,37.33,37.37,609000.0,31.8701,31.9042,31.8275,31.8616,609000.0
2013-10-23 09:30:00,37.27,37.68,37.14,37.58,348600.0,31.7763,32.1259,31.6655,32.0407,348600.0
2013-10-23 10:00:00,37.57,37.71,37.51,37.67,230200.0,32.0321,32.1515,31.981,32.1174,230200.0
2013-10-23 10:30:00,37.67,37.73,37.61,37.65,260600.0,32.1174,32.1685,32.0662,32.1003,260600.0
2013-10-23 11:00:00,37.64,37.81,37.64,37.77,88200.0,32.0918,32.2368,32.0918,32.2026,88200.0
2013-10-23 11:30:00,37.77,37.82,37.72,37.72,76800.0,32.2026,32.2453,32.16,32.16,76800.0
2013-10-23 12:00:00,37.72,37.72,37.63,37.66,60200.0,32.16,32.16,32.0833,32.1089,60200.0
2013-10-23 12:30:00,37.65,37.69,37.63,37.67,52800.0,32.1003,32.1344,32.0833,32.1174,52800.0
2013-10-23 13:00:00,37.66,37.68,37.62,37.67,61000.0,32.1089,32.1259,32.0748,32.1174,61000.0
2013-10-23 13:30:00,37.66,37.7,37.62,37.69,94400.0,32.1089,32.143,32.0748,32.1344,94400.0
2013-10-23 14:00:00,37.69,37.72,37.67,37.71,110200.0,32.1344,32.16,32.1174,32.1515,110200.0
2013-10-23 14:30:00,37.71,37.81,37.7,37.77,165400.0,32.1515,32.2368,32.143,32.2026,165400.0
2013-10-23 15:00:00,37.77,37.81,37.75,37.8,213400.0,32.2026,32.2368,32.1856,32.2282,213400.0
2013-10-23 15:30:00,37.81,37.87,37.81,37.85,513600.0,32.2368,32.2879,32.2368,32.2709,513600.0
2013-10-24 09:30:00,37.87,37.98,37.73,37.8,175800.0,32.2879,32.3817,32.1685,32.2282,175800.0
2013-10-24 10:00:00,37.8,37.8,37.66,37.71,119000.0,32.2282,32.2282,32.1089,32.1515,119000.0
2013-10-24 10:30:00,37.71,37.71,37.63,37.68,98800.0,32.1515,32.1515,32.0833,32.1259,98800.0
2013-10-24 11:00:00,37.68,37.68,37.56,37.57,189600.0,32.1259,32.1259,32.0236,32.0321,189600.0
2013-10-24 11:30:00,37.57,37.75,37.54,37.57,79000.0,32.0321,32.1856,32.0066,32.0321,79000.0
2013-10-24 12:00:00,37.57,37.6,37.55,37.59,47200.0,32.0321,32.0577,32.0151,32.0492,47200.0
2013-10-24 12:30:00,37.59,37.69,37.56,37.68,81800.0,32.0492,32.1344,32.0236,32.1259,81800.0
2013-10-24 13:00:00,37.68,37.69,37.62,37.65,94600.0,32.1259,32.1344,32.0748,32.1003,94600.0
2013-10-24 13:30:00,37.65,37.67,37.63,37.65,68800.0,32.1003,32.1174,32.0833,32.1003,68800.0
2013-10-24 14:00:00,37.65,37.68,37.62,37.68,106000.0,32.1003,32.1259,32.0748,32.1259,106000.0
2013-10-24 14:30:00,37.68,37.69,37.64,37.67,90600.0,32.1259,32.1344,32.0918,32.1174,90600.0
2013-10-24 15:00:00,37.67,37.69,37.6,37.62,131800.0,32.1174,32.1344,32.0577,32.0748,131800.0
2013-10-24 15:30:00,37.62,37.67,37.59,37.64,680000.0,32.0748,32.1174,32.0492,32.0918,680000.0
2013-10-25 09:30:00,37.76,37.76,37.55,37.67,363000.0,32.1941,32.1941,32.0151,32.1174,363000.0
2013-10-25 10:00:00,37.67,37.77,37.66,37.71,401400.0,32.1174,32.2026,32.1089,32.1515,401400.0
2013-10-25 10:30:00,37.71,37.73,37.65,37.71,46400.0,32.1515,32.1685,32.1003,32.1515,46400.0
2013-10-25 11:00:00,37.72,37.79,37.71,37.78,106200.0,32.16,32.2197,32.1515,32.2112,106200.0
2013-10-25 11:30:00,37.77,37.81,37.73,37.74,223600.0,32.2026,32.2368,32.1685,32.1771,223600.0
2013-10-25 12:00:00,37.73,37.82,37.7,37.82,47400.0,32.1685,32.2453,32.143,32.2453,47400.0
2013-10-25 12:30:00,37.81,37.91,37.81,37.87,40600.0,32.2368,32.322,32.2368,32.2879,40600.0
2013-10-25 13:00:00,37.88,37.89,37.81,37.82,28800.0,32.2964,32.305,32.2368,32.2453,28800.0
2013-10-25 13:30:00,37.82,37.83,37.74,37.78,38400.0,32.2453,32.2538,32.1771,32.2112,38400.0
2013-10-25 14:00:00,37.79,37.85,37.76,37.83,62600.0,32.2197,32.2709,32.1941,32.2538,62600.0
2013-10-25 14:30:00,37.83,37.83,37.72,37.73,70800.0,32.2538,32.2538,32.16,32.1685,70800.0
2013-10-25 15:00:00,37.73,37.74,37.69,37.74,93800.0,32.1685,32.1771,32.1344,32.1771,93800.0
2013-10-25 15:30:00,37.74,37.95,37.74,37.93,362000.0,32.1771,32.3561,32.1771,32.3391,362000.0
2013-10-28 09:30:00,37.92,38.1,37.92,37.95,325600.0,32.3305,32.484,32.3305,32.3561,325600.0
2013-10-28 10:00:00,37.95,37.99,37.93,37.94,214800.0,32.3561,32.3902,32.3391,32.3476,214800.0
2013-10-28 10:30:00,37.95,38.01,37.89,37.93,492000.0,32.3561,32.4073,32.305,32.3391,492000.0
2013-10-28 11:00:00,37.93,38.01,37.91,38.01,107400.0,32.3391,32.4073,32.322,32.4073,107400.0
2013-10-28 11:30:00,38.01,38.19,38.01,38.13,202800.0,32.4073,32.5607,32.4073,32.5096,202800.0
2013-10-28 12:00:00,38.14,38.19,38.07,38.13,282000.0,32.5181,32.5607,32.4584,32.5096,282000.0
2013-10-28 12:30:00,38.13,38.22,38.12,38.16,354200.0,32.5096,32.5863,32.5011,32.5352,354200.0
2013-10-28 13:00:00,38.16,38.2,38.12,38.15,186600.0,32.5352,32.5693,32.5011,32.5266,186600.0
2013-10-28 13:30:00,38.15,38.2,38.12,38.15,94000.0,32.5266,32.5693,32.5011,32.5266,94000.0
2013-10-28 14:00:00,38.15,38.17,38.09,38.1,192000.0,32.5266,32.5437,32.4755,32.484,192000.0
2013-10-28 14:30:00,38.1,38.12,38.08,38.09,115800.0,32.484,32.5011,32.467,32.4755,115800.0
2013-10-28 15:00:00,38.09,38.09,38.02,38.05,186600.0,32.4755,32.4755,32.4158,32.4414,186600.0
2013-10-28 15:30:00,38.05,38.07,37.98,38.07,643200.0,32.4414,32.4584,32.3817,32.4584,643200.0
2013-10-29 09:30:00,38.48,38.58,38.24,38.3,186400.0,32.808,32.8933,32.6034,32.6545,186400.0
2013-10-29 10:00:00,38.29,38.38,38.21,38.33,236000.0,32.646,32.7227,32.5778,32.6801,236000.0
2013-10-29 10:30:00,38.34,38.4,38.29,38.34,418000.0,32.6886,32.7398,32.646,32.6886,418000.0
2013-10-29 11:00:00,38.34,38.35,38.31,38.33,272200.0,32.6886,32.6972,32.6631,32.6801,272200.0
2013-10-29 11:30:00,38.33,38.34,38.29,38.31,201400.0,32.6801,32.6886,32.646,32.6631,201400.0
2013-10-29 12:00:00,38.32,38.38,38.31,38.36,273600.0,32.6716,32.7227,32.6631,32.7057,273600.0
2013-10-29 12:30:00,38.35,38.5,38.35,38.48,83000.0,32.6972,32.825,32.6972,32.808,83000.0
2013-10-29 13:00:00,38.48,38.49,38.37,38.37,105400.0,32.808,32.8165,32.7142,32.7142,105400.0
2013-10-29 13:30:00,38.35,38.41,38.32,38.33,139800.0,32.6972,32.7483,32.6716,32.6801,139800.0
2013-10-29 14:00:00,38.34,38.39,38.3,38.36,219200.0,32.6886,32.7313,32.6545,32.7057,219200.0
2013-10-29 14:30:00,38.36,38.38,38.29,38.33,242800.0,32.7057,32.7227,32.646,32.6801,242800.0
2013-10-29 15:00:00,38.33,38.38,38.31,38.34,436400.0,32.6801,32.7227,32.6631,32.6886,436400.0
2013-10-29 15:30:00,38.34,38.4,38.32,38.38,747400.0,32.6886,32.7398,32.6716,32.7227,747400.0
2013-10-30 09:30:00,38.32,38.7,38.32,38.68,515000.0,32.6716,32.9956,32.6716,32.9785,515000.0
2013-10-30 10:00:00,38.68,38.81,38.63,38.73,277200.0,32.9785,33.0894,32.9359,33.0211,277200.0
2013-10-30 10:30:00,38.74,38.79,38.65,38.74,152600.0,33.0297,33.0723,32.9529,33.0297,152600.0
2013-10-30 11:00:00,38.75,38.76,38.67,38.69,114400.0,33.0382,33.0467,32.97,32.987,114400.0
2013-10-30 11:30:00,38.7,38.71,38.63,38.68,101400.0,32.9956,33.0041,32.9359,32.9785,101400.0
2013-10-30 12:00:00,38.67,38.72,38.64,38.71,123200.0,32.97,33.0126,32.9444,33.0041,123200.0
2013-10-30 12:30:00,38.71,38.83,38.71,38.8,156000.0,33.0041,33.1064,33.0041,33.0808,156000.0
2013-10-30 13:00:00,38.8,38.88,38.75,38.76,112200.0,33.0808,33.149,33.0382,33.0467,112200.0
2013-10-30 13:30:00,38.75,38.77,38.68,38.73,171600.0,33.0382,33.0552,32.9785,33.0211,171600.0
2013-10-30 14:00:00,38.73,38.83,38.46,38.59,324200.0,33.0211,33.1064,32.7909,32.9018,324200.0
2013-10-30 14:30:00,38.58,38.66,38.55,38.63,317200.0,32.8933,32.9615,32.8677,32.9359,317200.0
2013-10-30 15:00:00,38.63,38.68,38.6,38.63,283600.0,32.9359,32.9785,32.9103,32.9359,283600.0
2013-10-30 15:30:00,38.64,38.66,38.56,38.59,600600.0,32.9444,32.9615,32.8762,32.9018,600600.0
2013-10-31 09:30:00,38.5,38.67,38.34,38.62,392400.0,32.825,32.97,32.6886,32.9274,392400.0
2013-10-31 10:00:00,38.6,38.65,38.58,38.61,185400.0,32.9103,32.9529,32.8933,32.9188,185400.0
2013-10-31 10:30:00,38.6,38.65,38.51,38.59,95200.0,32.9103,32.9529,32.8336,32.9018,95200.0
2013-10-31 11:00:00,38.61,38.67,38.6,38.63,95400.0,32.9188,32.97,32.9103,32.9359,95400.0
2013-10-31 11:30:00,38.63,38.66,38.6,38.62,70600.0,32.9359,32.9615,32.9103,32.9274,70600.0
2013-10-31 12:00:00,38.62,38.65,38.58,38.59,89800.0,32.9274,32.9529,32.8933,32.9018,89800.0
2013-10-31 12:30:00,38.59,38.6,38.55,38.57,56400.0,32.9018,32.9103,32.8677,32.8847,56400.0
2013-10-31 13:00:00,38.56,38.63,38.56,38.63,56800.0,32.8762,32.9359,32.8762,32.9359,56800.0
2013-10-31 13:30:00,38.63,38.66,38.58,38.64,51400.0,32.9359,32.9615,32.8933,32.9444,51400.0
2013-10-31 14:00:00,38.63,38.71,38.58,38.68,78600.0,32.9359,33.0041,32.8933,32.9785,78600.0
2013-10-31 14:30:00,38.68,38.71,38.52,38.52,175200.0,32.9785,33.0041,32.8421,32.8421,175200.0
2013-10-31 15:00:00,38.54,38.61,38.51,38.59,181600.0,32.8591,32.9188,32.8336,32.9018,181600.0
2013-10-31 15:30:00,38.58,38.72,38.57,38.67,533000.0,32.8933,33.0126,32.8847,32.97,533000.0
2013-11-01 09:30:00,38.88,39.26,38.66,38.77,493400.0,33.149,33.473,32.9615,33.0552,493400.0
2013-11-01 10:00:00,38.78,38.85,38.6,38.77,254200.0,33.0638,33.1235,32.9103,33.0552,254200.0
2013-11-01 10:30:00,38.76,38.84,38.72,38.79,165800.0,33.0467,33.1149,33.0126,33.0723,165800.0
2013-11-01 11:00:00,38.79,38.82,38.69,38.8,151400.0,33.0723,33.0979,32.987,33.0808,151400.0
2013-11-01 11:30:00,38.81,38.83,38.73,38.73,125800.0,33.0894,33.1064,33.0211,33.0211,125800.0
2013-11-01 12:00:00,38.73,38.84,38.71,38.82,136200.0,33.0211,33.1149,33.0041,33.0979,136200.0
2013-11-01 12:30:00,38.82,38.84,38.75,38.77,134600.0,33.0979,33.1149,33.0382,33.0552,134600.0
2013-11-01 13:00:00,38.77,38.78,38.69,38.71,184000.0,33.0552,33.0638,32.987,33.0041,184000.0
2013-11-01 13:30:00,38.72,38.76,38.69,38.73,160400.0,33.0126,33.0467,32.987,33.0211,160400.0
2013-11-01 14:00:00,38.73,38.77,38.68,38.75,107800.0,33.0211,33.0552,32.9785,33.0382,107800.0
2013-11-01 14:30:00,38.75,38.77,38.71,38.72,160200.0,33.0382,33.0552,33.0041,33.0126,160200.0
2013-11-01 15:00:00,38.72,38.77,38.71,38.73,163000.0,33.0126,33.0552,33.0041,33.0211,163000.0
2013-11-01 15:30:00,38.73,38.83,38.72,38.82,387000.0,33.0211,33.1064,33.0126,33.0979,387000.0
2013-11-04 09:30:00,38.32,38.74,38.32,38.58,377400.0,32.6716,33.0297,32.6716,32.8933,377400.0
2013-11-04 10:00:00,38.57,38.7,38.52,38.65,304600.0,32.8847,32.9956,32.8421,32.9529,304600.0
2013-11-04 10:30:00,38.66,38.74,38.63,38.73,376200.0,32.9615,33.0297,32.9359,33.0211,376200.0
2013-11-04 11:00:00,38.73,38.75,38.52,38.57,193400.0,33.0211,33.0382,32.8421,32.8847,193400.0
2013-11-04 11:30:00,38.57,38.6,38.55,38.57,144400.0,32.8847,32.9103,32.8677,32.8847,144400.0
2013-11-04 12:00:00,38.57,38.58,38.55,38.57,120200.0,32.8847,32.8933,32.8677,32.8847,120200.0
2013-11-04 12:30:00,38.57,38.58,38.55,38.57,104800.0,32.8847,32.8933,32.8677,32.8847,104800.0
2013-11-04 13:00:00,38.57,38.63,38.56,38.62,117600.0,32.8847,32.9359,32.8762,32.9274,117600.0
2013-11-04 13:30:00,38.61,38.63,38.6,38.62,82200.0,32.9188,32.9359,32.9103,32.9274,82200.0
2013-11-04 14:00:00,38.62,38.64,38.59,38.6,109400.0,32.9274,32.9444,32.9018,32.9103,109400.0
2013-11-04 14:30:00,38.6,38.62,38.58,38.62,107800.0,32.9103,32.9274,32.8933,32.9274,107800.0
2013-11-04 15:00:00,38.62,38.67,38.62,38.63,173000.0,32.9274,32.97,32.9274,32.9359,173000.0
2013-11-04 15:30:00,38.63,38.7,38.58,38.68,433600.0,32.9359,32.9956,32.8933,32.9785,433600.0
2013-11-05 09:30:00,38.69,40.5,38.47,38.58,269200.0,32.987,34.5302,32.7995,32.8933,269200.0
2013-11-05 10:00:00,38.58,38.71,38.52,38.62,117200.0,32.8933,33.0041,32.8421,32.9274,117200.0
2013-11-05 10:30:00,38.62,38.72,38.59,38.6,138600.0,32.9274,33.0126,32.9018,32.9103,138600.0
2013-11-05 11:00:00,38.6,38.72,38.6,38.7,115000.0,32.9103,33.0126,32.9103,32.9956,115000.0
2013-11-05 11:30:00,38.71,38.83,38.69,38.82,70800.0,33.0041,33.1064,32.987,33.0979,70800.0
2013-11-05 12:00:00,38.81,38.86,38.76,38.85,118400.0,33.0894,33.132,33.0467,33.1235,118400.0
2013-11-05 12:30:00,38.85,38.85,38.74,38.77,87800.0,33.1235,33.1235,33.0297,33.0552,87800.0
2013-11-05 13:00:00,38.77,38.78,38.75,38.76,159000.0,33.0552,33.0638,33.0382,33.0467,159000.0
2013-11-05 13:30:00,38.77,38.78,38.71,38.71,78800.0,33.0552,33.0638,33.0041,33.0041,78800.0
2013-11-05 14:00:00,38.71,38.77,38.69,38.75,115800.0,33.0041,33.0552,32.987,33.0382,115800.0
2013-11-05 14:30:00,38.74,38.79,38.74,38.78,99800.0,33.0297,33.0723,33.0297,33.0638,99800.0
2013-11-05 15:00:00,38.78,38.81,38.73,38.74,110200.0,33.0638,33.0894,33.0211,33.0297,110200.0
2013-11-05 15:30:00,38.74,38.83,38.73,38.79,386400.0,33.0297,33.1064,33.0211,33.0723,386400.0
2013-11-06 09:30:00,38.91,39.11,38.74,39.04,239800.0,33.1746,33.3451,33.0297,33.2854,239800.0
2013-11-06 10:00:00,39.02,39.1,38.88,38.88,111400.0,33.2684,33.3366,33.149,33.149,111400.0
2013-11-06 10:30:00,38.89,38.94,38.74,38.83,166400.0,33.1576,33.2002,33.0297,33.1064,166400.0
2013-11-06 11:00:00,38.83,38.9,38.77,38.9,115600.0,33.1064,33.1661,33.0552,33.1661,115600.0
2013-11-06 11:30:00,38.91,38.92,38.8,38.89,110000.0,33.1746,33.1831,33.0808,33.1576,110000.0
2013-11-06 12:00:00,38.89,38.91,38.85,38.87,53400.0,33.1576,33.1746,33.1235,33.1405,53400.0
2013-11-06 12:30:00,38.85,38.93,38.84,38.89,133800.0,33.1235,33.1917,33.1149,33.1576,133800.0
2013-11-06 13:00:00,38.88,38.91,38.83,38.88,73000.0,33.149,33.1746,33.1064,33.149,73000.0
2013-11-06 13:30:00,38.9,38.91,38.85,38.88,78600.0,33.1661,33.1746,33.1235,33.149,78600.0
2013-11-06 14:00:00,38.88,38.93,38.84,38.85,117200.0,33.149,33.1917,33.1149,33.1235,117200.0
2013-11-06 14:30:00,38.85,38.89,38.82,38.83,134400.0,33.1235,33.1576,33.0979,33.1064,134400.0
2013-11-06 15:00:00,38.83,38.88,38.81,38.84,97800.0,33.1064,33.149,33.0894,33.1149,97800.0
2013-11-06 15:30:00,38.84,38.89,38.8,38.87,385600.0,33.1149,33.1576,33.0808,33.1405,385600.0
2013-11-07 09:30:00,38.94,39.27,38.83,39.05,240400.0,33.2002,33.4815,33.1064,33.294,240400.0
2013-11-07 10:00:00,39.05,39.13,38.92,38.96,472400.0,33.294,33.3622,33.1831,33.2172,472400.0
2013-11-07 10:30:00,38.96,38.96,38.79,38.84,170600.0,33.2172,33.2172,33.0723,33.1149,170600.0
2013-11-07 11:00:00,38.84,38.89,38.7,38.78,133600.0,33.1149,33.1576,32.9956,33.0638,133600.0
2013-11-07 11:30:00,38.8,38.88,38.76,38.79,85600.0,33.0808,33.149,33.0467,33.0723,85600.0
2013-11-07 12:00:00,38.79,38.81,38.75,38.77,61200.0,33.0723,33.0894,33.0382,33.0552,61200.0
2013-11-07 12:30:00,38.77,38.77,38.62,38.62,63600.0,33.0552,33.0552,32.9274,32.9274,63600.0
2013-11-07 13:00:00,38.6,38.63,38.51,38.52,74200.0,32.9103,32.9359,32.8336,32.8421,74200.0
2013-11-07 13:30:00,38.52,38.57,38.51,38.54,103800.0,32.8421,32.8847,32.8336,32.8591,103800.0
2013-11-07 14:00:00,38.54,38.57,38.48,38.52,160800.0,32.8591,32.8847,32.808,32.8421,160800.0
2013-11-07 14:30:00,38.52,38.58,38.46,38.54,134000.0,32.8421,32.8933,32.7909,32.8591,134000.0
2013-11-07 15:00:00,38.54,38.56,38.43,38.44,199200.0,32.8591,32.8762,32.7654,32.7739,199200.0
2013-11-07 15:30:00,38.45,38.49,38.4,38.46,328800.0,32.7824,32.8165,32.7398,32.7909,328800.0
2013-11-08 09:30:00,38.5,38.79,38.36,38.65,139800.0,32.825,33.0723,32.7057,32.9529,139800.0
2013-11-08 10:00:00,38.68,38.77,38.62,38.77,270800.0,32.9785,33.0552,32.9274,33.0552,270800.0
2013-11-08 10:30:00,38.79,38.9,38.79,38.87,122200.0,33.0723,33.1661,33.0723,33.1405,122200.0
2013-11-08 11:00:00,38.88,38.96,38.85,38.91,105400.0,33.149,33.2172,33.1235,33.1746,105400.0
2013-11-08 11:30:00,38.91,39.02,38.9,38.92,60400.0,33.1746,33.2684,33.1661,33.1831,60400.0
2013-11-08 12:00:00,38.92,39.08,38.92,39.02,138600.0,33.1831,33.3196,33.1831,33.2684,138600.0
2013-11-08 12:30:00,39.02,39.02,38.95,38.96,46400.0,33.2684,33.2684,33.2087,33.2172,46400.0
2013-11-08 13:00:00,38.96,39.02,38.94,39.02,95000.0,33.2172,33.2684,33.2002,33.2684,95000.0
2013-11-08 13:30:00,39.02,39.05,38.97,39.0,74800.0,33.2684,33.294,33.2258,33.2513,74800.0
2013-11-08 14:00:00,38.99,39.01,38.95,38.99,77000.0,33.2428,33.2599,33.2087,33.2428,77000.0
2013-11-08 14:30:00,38.99,39.02,38.99,39.0,74200.0,33.2428,33.2684,33.2428,33.2513,74200.0
2013-11-08 15:00:00,39.0,39.0,38.91,38.95,115400.0,33.2513,33.2513,33.1746,33.2087,115400.0
2013-11-08 15:30:00,38.96,39.06,38.95,39.04,305400.0,33.2172,33.3025,33.2087,33.2854,305400.0
2013-11-11 09:30:00,39.01,39.16,38.85,39.12,165000.0,33.2599,33.3878,33.1235,33.3537,165000.0
2013-11-11 10:00:00,39.13,39.22,39.1,39.13,212800.0,33.3622,33.4389,33.3366,33.3622,212800.0
2013-11-11 10:30:00,39.13,39.16,39.1,39.12,106400.0,33.3622,33.3878,33.3366,33.3537,106400.0
2013-11-11 11:00:00,39.13,39.14,39.07,39.12,155200.0,33.3622,33.3707,33.311,33.3537,155200.0
2013-11-11 11:30:00,39.13,39.19,39.12,39.14,83200.0,33.3622,33.4133,33.3537,33.3707,83200.0
2013-11-11 12:00:00,39.14,39.22,39.13,39.22,58600.0,33.3707,33.4389,33.3622,33.4389,58600.0
2013-11-11 12:30:00,39.22,39.23,39.17,39.18,56800.0,33.4389,33.4474,33.3963,33.4048,56800.0
2013-11-11 13:00:00,39.18,39.23,39.18,39.22,66600.0,33.4048,33.4474,33.4048,33.4389,66600.0
2013-11-11 13:30:00,39.22,39.23,39.19,39.21,67400.0,33.4389,33.4474,33.4133,33.4304,67400.0
2013-11-11 14:00:00,39.2,39.24,39.19,39.22,82000.0,33.4219,33.456,33.4133,33.4389,82000.0
2013-11-11 14:30:00,39.22,39.22,39.18,39.2,93800.0,33.4389,33.4389,33.4048,33.4219,93800.0
2013-11-11 15:00:00,39.2,39.3,39.2,39.3,90200.0,33.4219,33.5071,33.4219,33.5071,90200.0
2013-11-11 15:30:00,39.3,39.32,39.23,39.26,339000.0,33.5071,33.5242,33.4474,33.473,339000.0
2013-11-12 09:30:00,39.04,39.28,39.02,39.21,246200.0,33.2854,33.4901,33.2684,33.4304,246200.0
2013-11-12 10:00:00,39.21,39.29,39.13,39.27,167200.0,33.4304,33.4986,33.3622,33.4815,167200.0
2013-11-12 10:30:00,39.28,39.35,39.26,39.33,97200.0,33.4901,33.5498,33.473,33.5327,97200.0
2013-11-12 11:00:00,39.33,39.42,39.29,39.41,82400.0,33.5327,33.6094,33.4986,33.6009,82400.0
2013-11-12 11:30:00,39.42,39.44,39.3,39.36,91600.0,33.6094,33.6265,33.5071,33.5583,91600.0
2013-11-12 12:00:00,39.36,39.37,39.25,39.3,112200.0,33.5583,33.5668,33.4645,33.5071,112200.0
2013-11-12 12:30:00,39.3,39.35,39.27,39.29,77400.0,33.5071,33.5498,33.4815,33.4986,77400.0
2013-11-12 13:00:00,39.28,39.38,39.28,39.33,62000.0,33.4901,33.5753,33.4901,33.5327,62000.0
2013-11-12 13:30:00,39.32,39.33,39.28,39.32,86000.0,33.5242,33.5327,33.4901,33.5242,86000.0
2013-11-12 14:00:00,39.32,39.38,39.32,39.33,107400.0,33.5242,33.5753,33.5242,33.5327,107400.0
2013-11-12 14:30:00,39.33,39.39,39.33,39.36,266800.0,33.5327,33.5839,33.5327,33.5583,266800.0
2013-11-12 15:00:00,39.37,39.41,39.33,39.34,187800.0,33.5668,33.6009,33.5327,33.5412,187800.0
2013-11-12 15:30:00,39.34,39.42,39.34,39.38,308200.0,33.5412,33.6094,33.5412,33.5753,308200.0
2013-11-13 09:30:00,39.15,39.51,39.08,39.33,318000.0,33.3792,33.6862,33.3196,33.5327,318000.0
2013-11-13 10:00:00,39.35,39.46,39.27,39.44,137400.0,33.5498,33.6435,33.4815,33.6265,137400.0
2013-11-13 10:30:00,39.43,39.54,39.43,39.49,182200.0,33.618,33.7117,33.618,33.6691,182200.0
2013-11-13 11:00:00,39.5,39.54,39.42,39.48,117400.0,33.6776,33.7117,33.6094,33.6606,117400.0
2013-11-13 11:30:00,39.48,39.49,39.43,39.43,113000.0,33.6606,33.6691,33.618,33.618,113000.0
2013-11-13 12:00:00,39.44,39.6,39.43,39.6,104600.0,33.6265,33.7629,33.618,33.7629,104600.0
2013-11-13 12:30:00,39.59,39.72,39.57,39.69,115000.0,33.7544,33.8652,33.7373,33.8396,115000.0
2013-11-13 13:00:00,39.69,39.75,39.65,39.75,87600.0,33.8396,33.8908,33.8055,33.8908,87600.0
2013-11-13 13:30:00,39.75,39.77,39.69,39.73,96000.0,33.8908,33.9078,33.8396,33.8737,96000.0
2013-11-13 14:00:00,39.73,39.86,39.73,39.84,242400.0,33.8737,33.9846,33.8737,33.9675,242400.0
2013-11-13 14:30:00,39.84,39.92,39.82,39.88,236200.0,33.9675,34.0357,33.9505,34.0016,236200.0
2013-11-13 15:00:00,39.88,39.92,39.82,39.91,252000.0,34.0016,34.0357,33.9505,34.0272,252000.0
2013-11-13 15:30:00,39.91,40.05,39.89,40.04,548400.0,34.0272,34.1466,34.0102,34.138,548400.0
2013-11-14 09:30:00,39.98,40.08,39.79,40.0,535000.0,34.0869,34.1722,33.9249,34.1039,535000.0
2013-11-14 10:00:00,40.0,40.19,39.98,40.13,131000.0,34.1039,34.2659,34.0869,34.2148,131000.0
2013-11-14 10:30:00,40.13,40.27,40.12,40.21,101600.0,34.2148,34.3341,34.2063,34.283,101600.0
2013-11-14 11:00:00,40.21,40.35,40.2,40.27,205400.0,34.283,34.4024,34.2745,34.3341,205400.0
2013-11-14 11:30:00,40.27,40.3,40.19,40.21,109600.0,34.3341,34.3597,34.2659,34.283,109600.0
2013-11-14 12:00:00,40.21,40.28,40.21,40.24,204400.0,34.283,34.3427,34.283,34.3086,204400.0
2013-11-14 12:30:00,40.24,40.3,40.24,40.27,268400.0,34.3086,34.3597,34.3086,34.3341,268400.0
2013-11-14 13:00:00,40.27,40.32,40.25,40.28,90000.0,34.3341,34.3768,34.3171,34.3427,90000.0
2013-11-14 13:30:00,40.29,40.37,40.27,40.37,72800.0,34.3512,34.4194,34.3341,34.4194,72800.0
2013-11-14 14:00:00,40.37,40.52,40.35,40.52,153400.0,34.4194,34.5473,34.4024,34.5473,153400.0
2013-11-14 14:30:00,40.52,40.58,40.49,40.58,155000.0,34.5473,34.5985,34.5217,34.5985,155000.0
2013-11-14 15:00:00,40.58,40.63,40.55,40.59,233200.0,34.5985,34.6411,34.5729,34.607,233200.0
2013-11-14 15:30:00,40.59,40.63,40.52,40.55,475600.0,34.607,34.6411,34.5473,34.5729,475600.0
2013-11-15 09:30:00,40.51,40.67,40.17,40.23,579000.0,34.5388,34.6752,34.2489,34.3,579000.0
2013-11-15 10:00:00,40.24,40.32,40.19,40.31,251600.0,34.3086,34.3768,34.2659,34.3682,251600.0
2013-11-15 10:30:00,40.31,40.35,40.25,40.32,265400.0,34.3682,34.4024,34.3171,34.3768,265400.0
2013-11-15 11:00:00,40.32,40.48,40.32,40.39,129000.0,34.3768,34.5132,34.3768,34.4365,129000.0
2013-11-15 11:30:00,40.38,40.38,40.14,40.18,158800.0,34.4279,34.4279,34.2233,34.2574,158800.0
2013-11-15 12:00:00,40.17,40.19,40.13,40.18,85200.0,34.2489,34.2659,34.2148,34.2574,85200.0
2013-11-15 12:30:00,40.18,40.2,40.12,40.13,80600.0,34.2574,34.2745,34.2063,34.2148,80600.0
2013-11-15 13:00:00,40.13,40.25,40.13,40.24,199200.0,34.2148,34.3171,34.2148,34.3086,199200.0
2013-11-15 13:30:00,40.25,40.4,40.25,40.4,118400.0,34.3171,34.445,34.3171,34.445,118400.0
2013-11-15 14:00:00,40.4,40.56,40.38,40.52,214200.0,34.445,34.5814,34.4279,34.5473,214200.0
2013-11-15 14:30:00,40.51,40.53,40.47,40.49,132800.0,34.5388,34.5558,34.5047,34.5217,132800.0
2013-11-15 15:00:00,40.49,40.74,40.49,40.69,310200.0,34.5217,34.7349,34.5217,34.6922,310200.0
2013-11-15 15:30:00,40.7,40.83,40.68,40.81,531200.0,34.7008,34.8116,34.6837,34.7945,531200.0
2013-11-18 09:30:00,40.94,40.99,40.57,40.64,166000.0,34.9054,34.948,34.5899,34.6496,166000.0
2013-11-18 10:00:00,40.65,40.77,40.59,40.67,237200.0,34.6581,34.7604,34.607,34.6752,237200.0
2013-11-18 10:30:00,40.68,40.68,40.52,40.54,107800.0,34.6837,34.6837,34.5473,34.5643,107800.0
2013-11-18 11:00:00,40.56,40.65,40.56,40.62,188200.0,34.5814,34.6581,34.5814,34.6326,188200.0
2013-11-18 11:30:00,40.63,40.65,40.57,40.58,61400.0,34.6411,34.6581,34.5899,34.5985,61400.0
2013-11-18 12:00:00,40.58,40.58,40.5,40.52,58000.0,34.5985,34.5985,34.5302,34.5473,58000.0
2013-11-18 12:30:00,40.52,40.58,40.45,40.45,56200.0,34.5473,34.5985,34.4876,34.4876,56200.0
2013-11-18 13:00:00,40.45,40.54,40.45,40.54,59600.0,34.4876,34.5643,34.4876,34.5643,59600.0
2013-11-18 13:30:00,40.53,40.56,40.51,40.55,81600.0,34.5558,34.5814,34.5388,34.5729,81600.0
2013-11-18 14:00:00,40.56,40.6,40.54,40.6,111600.0,34.5814,34.6155,34.5643,34.6155,111600.0
2013-11-18 14:30:00,40.6,40.6,40.51,40.54,133600.0,34.6155,34.6155,34.5388,34.5643,133600.0
2013-11-18 15:00:00,40.54,40.54,40.27,40.31,279000.0,34.5643,34.5643,34.3341,34.3682,279000.0
2013-11-18 15:30:00,40.31,40.45,40.26,40.45,416000.0,34.3682,34.4876,34.3256,34.4876,416000.0
2013-11-19 09:30:00,40.46,40.74,40.29,40.74,244600.0,34.4961,34.7349,34.3512,34.7349,244600.0
2013-11-19 10:00:00,40.73,40.89,40.72,40.82,253000.0,34.7263,34.8628,34.7178,34.8031,253000.0
2013-11-19 10:30:00,40.83,40.9,40.79,40.79,122800.0,34.8116,34.8713,34.7775,34.7775,122800.0
2013-11-19 11:00:00,40.78,40.8,40.56,40.63,104200.0,34.769,34.786,34.5814,34.6411,104200.0
2013-11-19 11:30:00,40.64,40.71,40.56,40.64,172600.0,34.6496,34.7093,34.5814,34.6496,172600.0
2013-11-19 12:00:00,40.65,40.65,40.54,40.6,74600.0,34.6581,34.6581,34.5643,34.6155,74600.0
2013-11-19 12:30:00,40.6,40.68,40.57,40.57,73800.0,34.6155,34.6837,34.5899,34.5899,73800.0
2013-11-19 13:00:00,40.57,40.6,40.46,40.46,136800.0,34.5899,34.6155,34.4961,34.4961,136800.0
2013-11-19 13:30:00,40.47,40.47,40.34,40.35,128800.0,34.5047,34.5047,34.3938,34.4024,128800.0
2013-11-19 14:00:00,40.35,40.41,40.24,40.24,176600.0,34.4024,34.4535,34.3086,34.3086,176600.0
2013-11-19 14:30:00,40.24,40.42,40.24,40.37,178200.0,34.3086,34.462,34.3086,34.4194,178200.0
2013-11-19 15:00:00,40.37,40.55,40.36,40.5,159600.0,34.4194,34.5729,34.4109,34.5302,159600.0
2013-11-19 15:30:00,40.49,40.52,40.38,40.48,404600.0,34.5217,34.5473,34.4279,34.5132,404600.0
2013-11-20 09:30:00,40.72,40.85,40.5,40.74,467600.0,34.7178,34.8287,34.5302,34.7349,467600.0
2013-11-20 10:00:00,40.73,40.83,40.66,40.77,121000.0,34.7263,34.8116,34.6667,34.7604,121000.0
2013-11-20 10:30:00,40.77,40.83,40.63,40.77,133600.0,34.7604,34.8116,34.6411,34.7604,133600.0
2013-11-20 11:00:00,40.75,40.82,40.67,40.74,116000.0,34.7434,34.8031,34.6752,34.7349,116000.0
2013-11-20 11:30:00,40.74,40.83,40.74,40.8,211600.0,34.7349,34.8116,34.7349,34.786,211600.0
2013-11-20 12:00:00,40.8,40.82,40.71,40.72,195400.0,34.786,34.8031,34.7093,34.7178,195400.0
2013-11-20 12:30:00,40.71,40.74,40.7,40.74,78200.0,34.7093,34.7349,34.7008,34.7349,78200.0
2013-11-20 13:00:00,40.74,40.78,40.72,40.77,64600.0,34.7349,34.769,34.7178,34.7604,64600.0
2013-11-20 13:30:00,40.78,40.81,40.71,40.72,86000.0,34.769,34.7945,34.7093,34.7178,86000.0
2013-11-20 14:00:00,40.71,40.72,40.54,40.67,167000.0,34.7093,34.7178,34.5643,34.6752,167000.0
2013-11-20 14:30:00,40.67,40.67,40.49,40.51,141800.0,34.6752,34.6752,34.5217,34.5388,141800.0
2013-11-20 15:00:00,40.51,40.56,40.35,40.55,229400.0,34.5388,34.5814,34.4024,34.5729,229400.0
2013-11-20 15:30:00,40.55,40.68,40.54,40.66,453000.0,34.5729,34.6837,34.5643,34.6667,453000.0
2013-11-21 09:30:00,40.77,40.77,40.17,40.33,365800.0,34.7604,34.7604,34.2489,34.3853,365800.0
2013-11-21 10:00:00,40.33,40.39,40.2,40.37,349200.0,34.3853,34.4365,34.2745,34.4194,349200.0
2013-11-21 10:30:00,40.37,40.55,40.37,40.52,184000.0,34.4194,34.5729,34.4194,34.5473,184000.0
2013-11-21 11:00:00,40.53,40.53,40.3,40.35,163800.0,34.5558,34.5558,34.3597,34.4024,163800.0
2013-11-21 11:30:00,40.36,40.4,40.29,40.38,138200.0,34.4109,34.445,34.3512,34.4279,138200.0
2013-11-21 12:00:00,40.38,40.5,40.38,40.5,136800.0,34.4279,34.5302,34.4279,34.5302,136800.0
2013-11-21 12:30:00,40.51,40.51,40.26,40.27,169600.0,34.5388,34.5388,34.3256,34.3341,169600.0
2013-11-21 13:00:00,40.29,40.42,40.26,40.4,181800.0,34.3512,34.462,34.3256,34.445,181800.0
2013-11-21 13:30:00,40.4,40.47,40.39,40.41,166200.0,34.445,34.5047,34.4365,34.4535,166200.0
2013-11-21 14:00:00,40.41,40.44,40.35,40.35,194000.0,34.4535,34.4791,34.4024,34.4024,194000.0
2013-11-21 14:30:00,40.35,40.38,40.2,40.26,344800.0,34.4024,34.4279,34.2745,34.3256,344800.0
2013-11-21 15:00:00,40.26,40.3,40.04,40.06,623800.0,34.3256,34.3597,34.138,34.1551,623800.0
2013-11-21 15:30:00,40.06,40.24,39.97,40.13,1333200.0,34.1551,34.3086,34.0784,34.2148,1333200.0
2013-11-22 09:30:00,37.05,37.24,36.68,36.92,3655000.0,31.5888,31.7508,31.2733,31.4779,3655000.0
2013-11-22 10:00:00,36.95,36.95,36.5,36.62,2405200.0,31.5035,31.5035,31.1198,31.2222,2405200.0
2013-11-22 10:30:00,36.62,37.04,36.62,36.94,1388600.0,31.2222,31.5803,31.2222,31.495,1388600.0
2013-11-22 11:00:00,36.95,37.44,36.93,37.2,1578800.0,31.5035,31.9213,31.4865,31.7167,1578800.0
2013-11-22 11:30:00,37.2,37.47,37.13,37.41,1050400.0,31.7167,31.9469,31.657,31.8957,1050400.0
2013-11-22 12:00:00,37.43,37.55,37.36,37.52,1107400.0,31.9128,32.0151,31.8531,31.9895,1107400.0
2013-11-22 12:30:00,37.52,37.96,37.51,37.85,1008600.0,31.9895,32.3646,31.981,32.2709,1008600.0
2013-11-22 13:00:00,37.86,37.86,37.6,37.69,645000.0,32.2794,32.2794,32.0577,32.1344,645000.0
2013-11-22 13:30:00,37.68,37.9,37.62,37.77,669200.0,32.1259,32.3135,32.0748,32.2026,669200.0
2013-11-22 14:00:00,37.79,37.9,37.73,37.88,691800.0,32.2197,32.3135,32.1685,32.2964,691800.0
2013-11-22 14:30:00,37.88,38.06,37.82,38.05,759600.0,32.2964,32.4499,32.2453,32.4414,759600.0
2013-11-22 15:00:00,38.05,38.2,37.99,38.06,1099200.0,32.4414,32.5693,32.3902,32.4499,1099200.0
2013-11-22 15:30:00,38.06,38.08,37.71,37.84,2231800.0,32.4499,32.467,32.1515,32.2623,2231800.0
2013-11-25 09:30:00,37.99,38.11,37.84,37.99,419000.0,32.3902,32.4925,32.2623,32.3902,419000.0
2013-11-25 10:00:00,37.99,37.99,37.84,37.9,304600.0,32.3902,32.3902,32.2623,32.3135,304600.0
2013-11-25 10:30:00,37.91,37.92,37.8,37.81,208200.0,32.322,32.3305,32.2282,32.2368,208200.0
2013-11-25 11:00:00,37.8,37.83,37.7,37.73,335800.0,32.2282,32.2538,32.143,32.1685,335800.0
2013-11-25 11:30:00,37.73,37.8,37.71,37.75,146400.0,32.1685,32.2282,32.1515,32.1856,146400.0
2013-11-25 12:00:00,37.75,37.76,37.68,37.7,500200.0,32.1856,32.1941,32.1259,32.143,500200.0
2013-11-25 12:30:00,37.7,37.7,37.57,37.64,528000.0,32.143,32.143,32.0321,32.0918,528000.0
2013-11-25 13:00:00,37.63,37.77,37.62,37.77,185800.0,32.0833,32.2026,32.0748,32.2026,185800.0
2013-11-25 13:30:00,37.76,37.77,37.7,37.71,265400.0,32.1941,32.2026,32.143,32.1515,265400.0
2013-11-25 14:00:00,37.71,37.77,37.71,37.76,331200.0,32.1515,32.2026,32.1515,32.1941,331200.0
2013-11-25 14:30:00,37.76,37.77,37.73,37.77,227000.0,32.1941,32.2026,32.1685,32.2026,227000.0
2013-11-25 15:00:00,37.76,37.81,37.73,37.78,519400.0,32.1941,32.2368,32.1685,32.2112,519400.0
2013-11-25 15:30:00,37.78,37.78,37.69,37.75,981800.0,32.2112,32.2112,32.1344,32.1856,981800.0
2013-11-26 09:30:00,37.84,38.18,37.79,38.1,914600.0,32.2623,32.5522,32.2197,32.484,914600.0
2013-11-26 10:00:00,38.11,38.2,38.0,38.16,760000.0,32.4925,32.5693,32.3987,32.5352,760000.0
2013-11-26 10:30:00,38.16,38.22,38.13,38.18,396400.0,32.5352,32.5863,32.5096,32.5522,396400.0
2013-11-26 11:00:00,38.19,38.22,38.15,38.17,455000.0,32.5607,32.5863,32.5266,32.5437,455000.0
2013-11-26 11:30:00,38.17,38.23,38.16,38.17,172200.0,32.5437,32.5948,32.5352,32.5437,172200.0
2013-11-26 12:00:00,38.17,38.25,38.15,38.25,214200.0,32.5437,32.6119,32.5266,32.6119,214200.0
2013-11-26 12:30:00,38.25,38.3,38.24,38.27,139800.0,32.6119,32.6545,32.6034,32.6289,139800.0
2013-11-26 13:00:00,38.26,38.3,38.24,38.25,179200.0,32.6204,32.6545,32.6034,32.6119,179200.0
2013-11-26 13:30:00,38.26,38.27,38.22,38.27,184000.0,32.6204,32.6289,32.5863,32.6289,184000.0
2013-11-26 14:00:00,38.27,38.29,38.24,38.28,341000.0,32.6289,32.646,32.6034,32.6375,341000.0
2013-11-26 14:30:00,38.27,38.44,38.27,38.42,382000.0,32.6289,32.7739,32.6289,32.7568,382000.0
2013-11-26 15:00:00,38.42,38.46,38.35,38.41,361400.0,32.7568,32.7909,32.6972,32.7483,361400.0
2013-11-26 15:30:00,38.41,38.42,38.34,38.34,878200.0,32.7483,32.7568,32.6886,32.6886,878200.0
2013-11-27 09:30:00,39.17,39.17,38.31,38.54,271400.0,33.3963,33.3963,32.6631,32.8591,271400.0
2013-11-27 10:00:00,38.52,38.52,38.32,38.35,166000.0,32.8421,32.8421,32.6716,32.6972,166000.0
2013-11-27 10:30:00,38.35,38.38,38.28,38.31,191800.0,32.6972,32.7227,32.6375,32.6631,191800.0
2013-11-27 11:00:00,38.31,38.37,38.29,38.31,160800.0,32.6631,32.7142,32.646,32.6631,160800.0
2013-11-27 11:30:00,38.3,38.31,38.25,38.27,171400.0,32.6545,32.6631,32.6119,32.6289,171400.0
2013-11-27 12:00:00,38.27,38.32,38.24,38.31,140200.0,32.6289,32.6716,32.6034,32.6631,140200.0
2013-11-27 12:30:00,38.31,38.33,38.3,38.3,87800.0,32.6631,32.6801,32.6545,32.6545,87800.0
2013-11-27 13:00:00,38.3,38.33,38.27,38.32,187800.0,32.6545,32.6801,32.6289,32.6716,187800.0
2013-11-27 13:30:00,38.3,38.31,38.26,38.27,160200.0,32.6545,32.6631,32.6204,32.6289,160200.0
2013-11-27 14:00:00,38.27,38.33,38.26,38.31,121200.0,32.6289,32.6801,32.6204,32.6631,121200.0
2013-11-27 14:30:00,38.31,38.36,38.3,38.35,97800.0,32.6631,32.7057,32.6545,32.6972,97800.0
2013-11-27 15:00:00,38.35,38.38,38.34,38.37,115200.0,32.6972,32.7227,32.6886,32.7142,115200.0
2013-11-27 15:30:00,38.37,38.38,38.32,38.34,323600.0,32.7142,32.7227,32.6716,32.6886,323600.0
2013-11-29 09:30:00,38.34,38.5,38.27,38.31,167800.0,32.6886,32.825,32.6289,32.6631,167800.0
2013-11-29 10:00:00,38.3,38.33,38.26,38.27,126400.0,32.6545,32.6801,32.6204,32.6289,126400.0
2013-11-29 10:30:00,38.29,38.3,38.09,38.17,161800.0,32.646,32.6545,32.4755,32.5437,161800.0
2013-11-29 11:00:00,38.17,38.24,38.16,38.2,94200.0,32.5437,32.6034,32.5352,32.5693,94200.0
2013-11-29 11:30:00,38.2,38.29,38.14,38.27,88600.0,32.5693,32.646,32.5181,32.6289,88600.0
2013-11-29 12:00:00,38.26,38.28,38.24,38.24,61200.0,32.6204,32.6375,32.6034,32.6034,61200.0
2013-11-29 12:30:00,38.24,38.27,38.15,38.23,245800.0,32.6034,32.6289,32.5266,32.5948,245800.0
2013-12-02 09:30:00,37.98,38.04,37.61,37.73,793800.0,32.3817,32.4329,32.0662,32.1685,793800.0
2013-12-02 10:00:00,37.73,37.85,37.71,37.8,485400.0,32.1685,32.2709,32.1515,32.2282,485400.0
2013-12-02 10:30:00,37.8,37.8,37.74,37.77,512800.0,32.2282,32.2282,32.1771,32.2026,512800.0
2013-12-02 11:00:00,37.77,37.8,37.74,37.77,579200.0,32.2026,32.2282,32.1771,32.2026,579200.0
2013-12-02 11:30:00,37.77,37.77,37.73,37.74,297800.0,32.2026,32.2026,32.1685,32.1771,297800.0
2013-12-02 12:00:00,37.74,37.79,37.73,37.75,386800.0,32.1771,32.2197,32.1685,32.1856,386800.0
2013-12-02 12:30:00,37.75,37.75,37.66,37.72,355800.0,32.1856,32.1856,32.1089,32.16,355800.0
2013-12-02 13:00:00,37.72,37.74,37.58,37.6,174200.0,32.16,32.1771,32.0407,32.0577,174200.0
2013-12-02 13:30:00,37.59,37.64,37.52,37.56,515000.0,32.0492,32.0918,31.9895,32.0236,515000.0
2013-12-02 14:00:00,37.57,37.6,37.41,37.45,549200.0,32.0321,32.0577,31.8957,31.9298,549200.0
2013-12-02 14:30:00,37.45,37.5,37.4,37.49,370200.0,31.9298,31.9724,31.8872,31.9639,370200.0
2013-12-02 15:00:00,37.49,37.54,37.42,37.43,398200.0,31.9639,32.0066,31.9042,31.9128,398200.0
2013-12-02 15:30:00,37.43,37.43,37.27,37.35,940800.0,31.9128,31.9128,31.7763,31.8446,940800.0
2013-12-03 09:30:00,37.15,37.39,37.09,37.1,569000.0,31.674,31.8787,31.6229,31.6314,569000.0
2013-12-03 10:00:00,37.1,37.18,37.04,37.15,433200.0,31.6314,31.6996,31.5803,31.674,433200.0
2013-12-03 10:30:00,37.15,37.17,36.99,36.99,408400.0,31.674,31.6911,31.5376,31.5376,408400.0
2013-12-03 11:00:00,36.99,37.0,36.85,36.96,480400.0,31.5376,31.5461,31.4183,31.512,480400.0
2013-12-03 11:30:00,36.95,36.96,36.77,36.83,367200.0,31.5035,31.512,31.3501,31.4012,367200.0
2013-12-03 12:00:00,36.82,36.86,36.73,36.74,369600.0,31.3927,31.4268,31.3159,31.3245,369600.0
2013-12-03 12:30:00,36.74,36.79,36.65,36.71,317600.0,31.3245,31.3671,31.2477,31.2989,317600.0
2013-12-03 13:00:00,36.71,36.84,36.69,36.77,256000.0,31.2989,31.4097,31.2818,31.3501,256000.0
2013-12-03 13:30:00,36.77,36.81,36.68,36.69,320600.0,31.3501,31.3842,31.2733,31.2818,320600.0
2013-12-03 14:00:00,36.68,36.74,36.62,36.74,441600.0,31.2733,31.3245,31.2222,31.3245,441600.0
2013-12-03 14:30:00,36.73,36.75,36.7,36.7,398000.0,31.3159,31.333,31.2904,31.2904,398000.0
2013-12-03 15:00:00,36.7,36.71,36.54,36.55,513600.0,31.2904,31.2989,31.154,31.1625,513600.0
2013-12-03 15:30:00,36.55,36.65,36.5,36.63,1361200.0,31.1625,31.2477,31.1198,31.2307,1361200.0
2013-12-04 09:30:00,35.86,36.47,35.86,36.25,1009800.0,30.5742,31.0943,30.5742,30.9067,1009800.0
2013-12-04 10:00:00,36.26,36.41,36.19,36.21,619600.0,30.9152,31.0431,30.8555,30.8726,619600.0
2013-12-04 10:30:00,36.21,36.21,36.06,36.17,477800.0,30.8726,30.8726,30.7447,30.8385,477800.0
2013-12-04 11:00:00,36.17,36.17,35.99,35.99,437400.0,30.8385,30.8385,30.685,30.685,437400.0
2013-12-04 11:30:00,36.0,36.02,35.94,35.95,356200.0,30.6935,30.7106,30.6424,30.6509,356200.0
2013-12-04 12:00:00,35.95,35.99,35.84,35.96,284200.0,30.6509,30.685,30.5571,30.6594,284200.0
2013-12-04 12:30:00,35.96,36.14,35.94,36.08,435600.0,30.6594,30.8129,30.6424,30.7618,435600.0
2013-12-04 13:00:00,36.08,36.16,36.0,36.01,475400.0,30.7618,30.83,30.6935,30.7021,475400.0
2013-12-04 13:30:00,36.0,36.11,35.89,36.09,224600.0,30.6935,30.7873,30.5998,30.7703,224600.0
2013-12-04 14:00:00,36.09,36.13,36.07,36.1,252600.0,30.7703,30.8044,30.7532,30.7788,252600.0
2013-12-04 14:30:00,36.11,36.17,36.1,36.12,300800.0,30.7873,30.8385,30.7788,30.7959,300800.0
2013-12-04 15:00:00,36.12,36.35,36.1,36.35,305600.0,30.7959,30.992,30.7788,30.992,305600.0
2013-12-04 15:30:00,36.35,36.45,36.32,36.34,800800.0,30.992,31.0772,30.9664,30.9834,800800.0
2013-12-05 09:30:00,36.39,36.46,36.25,36.35,241800.0,31.0261,31.0857,30.9067,30.992,241800.0
2013-12-05 10:00:00,36.35,36.47,36.27,36.27,341400.0,30.992,31.0943,30.9238,30.9238,341400.0
2013-12-05 10:30:00,36.29,36.32,36.21,36.29,201200.0,30.9408,30.9664,30.8726,30.9408,201200.0
2013-12-05 11:00:00,36.3,36.32,36.24,36.24,174000.0,30.9493,30.9664,30.8982,30.8982,174000.0
2013-12-05 11:30:00,36.24,36.24,36.08,36.24,232000.0,30.8982,30.8982,30.7618,30.8982,232000.0
2013-12-05 12:00:00,36.24,36.27,36.19,36.21,128600.0,30.8982,30.9238,30.8555,30.8726,128600.0
2013-12-05 12:30:00,36.21,36.29,36.2,36.26,70400.0,30.8726,30.9408,30.8641,30.9152,70400.0
2013-12-05 13:00:00,36.26,36.27,36.18,36.19,102800.0,30.9152,30.9238,30.847,30.8555,102800.0
2013-12-05 13:30:00,36.2,36.22,36.12,36.18,149400.0,30.8641,30.8811,30.7959,30.847,149400.0
2013-12-05 14:00:00,36.18,36.21,36.02,36.1,474600.0,30.847,30.8726,30.7106,30.7788,474600.0
2013-12-05 14:30:00,36.1,36.15,36.09,36.09,274400.0,30.7788,30.8214,30.7703,30.7703,274400.0
2013-12-05 15:00:00,36.1,36.26,36.09,36.24,194200.0,30.7788,30.9152,30.7703,30.8982,194200.0
2013-12-05 15:30:00,36.24,36.27,36.12,36.13,656000.0,30.8982,30.9238,30.7959,30.8044,656000.0
2013-12-06 09:30:00,36.44,36.49,36.12,36.13,346400.0,31.0687,31.1113,30.7959,30.8044,346400.0
2013-12-06 10:00:00,36.12,36.24,36.1,36.23,199600.0,30.7959,30.8982,30.7788,30.8896,199600.0
2013-12-06 10:30:00,36.22,36.22,36.07,36.13,210000.0,30.8811,30.8811,30.7532,30.8044,210000.0
2013-12-06 11:00:00,36.13,36.2,35.99,36.0,242200.0,30.8044,30.8641,30.685,30.6935,242200.0
2013-12-06 11:30:00,36.0,36.1,35.95,36.1,163200.0,30.6935,30.7788,30.6509,30.7788,163200.0
2013-12-06 12:00:00,36.1,36.12,36.05,36.1,102400.0,30.7788,30.7959,30.7362,30.7788,102400.0
2013-12-06 12:30:00,36.09,36.16,36.09,36.15,107200.0,30.7703,30.83,30.7703,30.8214,107200.0
2013-12-06 13:00:00,36.13,36.16,36.02,36.03,132600.0,30.8044,30.83,30.7106,30.7191,132600.0
2013-12-06 13:30:00,36.03,36.14,36.01,36.11,244600.0,30.7191,30.8129,30.7021,30.7873,244600.0
2013-12-06 14:00:00,36.12,36.13,36.07,36.07,224600.0,30.7959,30.8044,30.7532,30.7532,224600.0
2013-12-06 14:30:00,36.08,36.13,36.06,36.12,148200.0,30.7618,30.8044,30.7447,30.7959,148200.0
2013-12-06 15:00:00,36.13,36.13,36.08,36.08,129400.0,30.8044,30.8044,30.7618,30.7618,129400.0
2013-12-06 15:30:00,36.08,36.1,36.04,36.07,603000.0,30.7618,30.7788,30.7277,30.7532,603000.0
2013-12-09 09:30:00,36.0,36.07,35.88,36.01,508600.0,30.7661,30.826,30.6636,30.7747,508600.0
2013-12-09 10:00:00,35.99,36.03,35.92,36.0,498000.0,30.7576,30.7918,30.6978,30.7661,498000.0
2013-12-09 10:30:00,35.99,36.01,35.88,35.91,424800.0,30.7576,30.7747,30.6636,30.6892,424800.0
2013-12-09 11:00:00,35.92,35.98,35.91,35.93,209400.0,30.6978,30.749,30.6892,30.7063,209400.0
2013-12-09 11:30:00,35.93,35.97,35.92,35.97,375600.0,30.7063,30.7405,30.6978,30.7405,375600.0
2013-12-09 12:00:00,35.98,36.08,35.95,36.08,238000.0,30.749,30.8345,30.7234,30.8345,238000.0
2013-12-09 12:30:00,36.08,36.12,36.04,36.05,198000.0,30.8345,30.8687,30.8003,30.8089,198000.0
2013-12-09 13:00:00,36.04,36.1,36.04,36.08,232600.0,30.8003,30.8516,30.8003,30.8345,232600.0
2013-12-09 13:30:00,36.08,36.08,36.01,36.02,157600.0,30.8345,30.8345,30.7747,30.7832,157600.0
2013-12-09 14:00:00,36.02,36.06,35.99,36.02,184800.0,30.7832,30.8174,30.7576,30.7832,184800.0
2013-12-09 14:30:00,36.02,36.06,35.96,35.98,218400.0,30.7832,30.8174,30.732,30.749,218400.0
2013-12-09 15:00:00,35.98,35.99,35.88,35.91,256200.0,30.749,30.7576,30.6636,30.6892,256200.0
2013-12-09 15:30:00,35.91,35.97,35.9,35.94,679200.0,30.6892,30.7405,30.6807,30.7149,679200.0
2013-12-10 09:30:00,35.79,35.9,35.68,35.77,345200.0,30.5867,30.6807,30.4927,30.5696,345200.0
2013-12-10 10:00:00,35.77,35.79,35.73,35.74,375200.0,30.5696,30.5867,30.5354,30.5439,375200.0
2013-12-10 10:30:00,35.74,35.78,35.73,35.75,199200.0,30.5439,30.5781,30.5354,30.5525,199200.0
2013-12-10 11:00:00,35.74,35.79,35.73,35.77,228000.0,30.5439,30.5867,30.5354,30.5696,228000.0
2013-12-10 11:30:00,35.77,35.77,35.73,35.74,212400.0,30.5696,30.5696,30.5354,30.5439,212400.0
2013-12-10 12:00:00,35.73,35.78,35.73,35.77,207200.0,30.5354,30.5781,30.5354,30.5696,207200.0
2013-12-10 12:30:00,35.77,35.83,35.74,35.82,174800.0,30.5696,30.6209,30.5439,30.6123,174800.0
2013-12-10 13:00:00,35.81,35.91,35.79,35.8,161800.0,30.6038,30.6892,30.5867,30.5952,161800.0
2013-12-10 13:30:00,35.81,35.82,35.77,35.79,210400.0,30.6038,30.6123,30.5696,30.5867,210400.0
2013-12-10 14:00:00,35.79,35.82,35.78,35.81,225200.0,30.5867,30.6123,30.5781,30.6038,225200.0
2013-12-10 14:30:00,35.8,35.81,35.76,35.78,318000.0,30.5952,30.6038,30.561,30.5781,318000.0
2013-12-10 15:00:00,35.78,35.8,35.74,35.77,317000.0,30.5781,30.5952,30.5439,30.5696,317000.0
2013-12-10 15:30:00,35.77,35.78,35.71,35.74,944200.0,30.5696,30.5781,30.5183,30.5439,944200.0
2013-12-11 09:30:00,35.64,35.75,35.62,35.7,513200.0,30.4585,30.5525,30.4414,30.5098,513200.0
2013-12-11 10:00:00,35.7,35.7,35.62,35.65,350200.0,30.5098,30.5098,30.4414,30.467,350200.0
2013-12-11 10:30:00,35.65,35.74,35.64,35.73,175600.0,30.467,30.5439,30.4585,30.5354,175600.0
2013-12-11 11:00:00,35.72,35.72,35.62,35.65,284000.0,30.5268,30.5268,30.4414,30.467,284000.0
2013-12-11 11:30:00,35.64,35.65,35.52,35.54,226200.0,30.4585,30.467,30.3559,30.373,226200.0
2013-12-11 12:00:00,35.54,35.54,35.42,35.46,378200.0,30.373,30.373,30.2705,30.3046,378200.0
2013-12-11 12:30:00,35.46,35.51,35.44,35.44,217000.0,30.3046,30.3474,30.2876,30.2876,217000.0
2013-12-11 13:00:00,35.45,35.56,35.44,35.47,163600.0,30.2961,30.3901,30.2876,30.3132,163600.0
2013-12-11 13:30:00,35.47,35.55,35.46,35.55,200200.0,30.3132,30.3816,30.3046,30.3816,200200.0
2013-12-11 14:00:00,35.55,35.56,35.52,35.55,314400.0,30.3816,30.3901,30.3559,30.3816,314400.0
2013-12-11 14:30:00,35.54,35.55,35.4,35.43,418400.0,30.373,30.3816,30.2534,30.279,418400.0
2013-12-11 15:00:00,35.43,35.45,35.23,35.24,628400.0,30.279,30.2961,30.1081,30.1166,628400.0
2013-12-11 15:30:00,35.24,35.31,35.2,35.2,1340000.0,30.1166,30.1765,30.0824,30.0824,1340000.0
2013-12-12 09:30:00,35.24,35.34,35.15,35.22,346200.0,30.1166,30.2021,30.0397,30.0995,346200.0
2013-12-12 10:00:00,35.22,35.27,35.17,35.25,389400.0,30.0995,30.1423,30.0568,30.1252,389400.0
2013-12-12 10:30:00,35.26,35.35,35.2,35.24,515800.0,30.1337,30.2106,30.0824,30.1166,515800.0
2013-12-12 11:00:00,35.24,35.3,35.19,35.23,362000.0,30.1166,30.1679,30.0739,30.1081,362000.0
2013-12-12 11:30:00,35.23,35.43,35.23,35.39,316000.0,30.1081,30.279,30.1081,30.2448,316000.0
2013-12-12 12:00:00,35.4,35.4,35.29,35.3,268400.0,30.2534,30.2534,30.1594,30.1679,268400.0
2013-12-12 12:30:00,35.3,35.36,35.29,35.36,278600.0,30.1679,30.2192,30.1594,30.2192,278600.0
2013-12-12 13:00:00,35.37,35.51,35.35,35.49,326000.0,30.2277,30.3474,30.2106,30.3303,326000.0
2013-12-12 13:30:00,35.49,35.6,35.44,35.59,291800.0,30.3303,30.4243,30.2876,30.4157,291800.0
2013-12-12 14:00:00,35.6,35.67,35.49,35.55,269200.0,30.4243,30.4841,30.3303,30.3816,269200.0
2013-12-12 14:30:00,35.56,35.57,35.44,35.54,201000.0,30.3901,30.3987,30.2876,30.373,201000.0
2013-12-12 15:00:00,35.55,35.56,35.44,35.51,302800.0,30.3816,30.3901,30.2876,30.3474,302800.0
2013-12-12 15:30:00,35.51,35.54,35.31,35.32,695000.0,30.3474,30.373,30.1765,30.185,695000.0
2013-12-13 09:30:00,35.52,35.72,35.31,35.59,491600.0,30.3559,30.5268,30.1765,30.4157,491600.0
2013-12-13 10:00:00,35.56,35.65,35.55,35.63,405000.0,30.3901,30.467,30.3816,30.4499,405000.0
2013-12-13 10:30:00,35.63,35.69,35.62,35.63,234200.0,30.4499,30.5012,30.4414,30.4499,234200.0
2013-12-13 11:00:00,35.63,35.8,35.62,35.74,307400.0,30.4499,30.5952,30.4414,30.5439,307400.0
2013-12-13 11:30:00,35.74,35.81,35.74,35.77,312800.0,30.5439,30.6038,30.5439,30.5696,312800.0
2013-12-13 12:00:00,35.77,35.81,35.75,35.81,162800.0,30.5696,30.6038,30.5525,30.6038,162800.0
2013-12-13 12:30:00,35.81,35.88,35.79,35.83,286200.0,30.6038,30.6636,30.5867,30.6209,286200.0
2013-12-13 13:00:00,35.84,35.9,35.83,35.85,179600.0,30.6294,30.6807,30.6209,30.6379,179600.0
2013-12-13 13:30:00,35.85,35.93,35.84,35.91,333000.0,30.6379,30.7063,30.6294,30.6892,333000.0
2013-12-13 14:00:00,35.9,35.92,35.88,35.89,524600.0,30.6807,30.6978,30.6636,30.6721,524600.0
2013-12-13 14:30:00,35.88,35.98,35.86,35.98,298400.0,30.6636,30.749,30.6465,30.749,298400.0
2013-12-13 15:00:00,35.98,35.99,35.9,35.92,319800.0,30.749,30.7576,30.6807,30.6978,319800.0
2013-12-13 15:30:00,35.91,35.93,35.85,35.87,1030400.0,30.6892,30.7063,30.6379,30.655,1030400.0
2013-12-16 09:30:00,36.06,36.63,36.05,36.38,801600.0,30.8174,31.3045,30.8089,31.0909,801600.0
2013-12-16 10:00:00,36.37,36.48,36.28,36.42,800600.0,31.0823,31.1764,31.0054,31.1251,800600.0
2013-12-16 10:30:00,36.41,36.44,36.27,36.41,404800.0,31.1165,31.1422,30.9969,31.1165,404800.0
2013-12-16 11:00:00,36.4,36.45,36.3,36.4,418400.0,31.108,31.1507,31.0225,31.108,418400.0
2013-12-16 11:30:00,36.39,36.4,36.31,36.35,215000.0,31.0994,31.108,31.0311,31.0653,215000.0
2013-12-16 12:00:00,36.34,36.34,36.24,36.32,269400.0,31.0567,31.0567,30.9712,31.0396,269400.0
2013-12-16 12:30:00,36.31,36.32,36.27,36.3,174200.0,31.0311,31.0396,30.9969,31.0225,174200.0
2013-12-16 13:00:00,36.29,36.31,36.21,36.3,186400.0,31.014,31.0311,30.9456,31.0225,186400.0
2013-12-16 13:30:00,36.31,36.35,36.27,36.35,223000.0,31.0311,31.0653,30.9969,31.0653,223000.0
2013-12-16 14:00:00,36.35,36.4,36.32,36.34,213400.0,31.0653,31.108,31.0396,31.0567,213400.0
2013-12-16 14:30:00,36.34,36.34,36.3,36.31,209600.0,31.0567,31.0567,31.0225,31.0311,209600.0
2013-12-16 15:00:00,36.31,36.45,36.29,36.38,478200.0,31.0311,31.1507,31.014,31.0909,478200.0
2013-12-16 15:30:00,36.39,36.44,36.31,36.31,1006200.0,31.0994,31.1422,31.0311,31.0311,1006200.0
2013-12-17 09:30:00,36.18,36.27,36.02,36.2,502600.0,30.92,30.9969,30.7832,30.9371,502600.0
2013-12-17 10:00:00,36.17,36.34,36.16,36.23,498000.0,30.9114,31.0567,30.9029,30.9627,498000.0
2013-12-17 10:30:00,36.23,36.34,36.13,36.13,281400.0,30.9627,31.0567,30.8772,30.8772,281400.0
2013-12-17 11:00:00,36.13,36.23,36.12,36.19,366200.0,30.8772,30.9627,30.8687,30.9285,366200.0
2013-12-17 11:30:00,36.2,36.21,36.14,36.15,196000.0,30.9371,30.9456,30.8858,30.8943,196000.0
2013-12-17 12:00:00,36.15,36.15,36.02,36.05,194200.0,30.8943,30.8943,30.7832,30.8089,194200.0
2013-12-17 12:30:00,36.04,36.05,36.01,36.02,152000.0,30.8003,30.8089,30.7747,30.7832,152000.0
2013-12-17 13:00:00,36.02,36.09,35.99,36.08,126000.0,30.7832,30.8431,30.7576,30.8345,126000.0
2013-12-17 13:30:00,36.09,36.15,36.07,36.1,143800.0,30.8431,30.8943,30.826,30.8516,143800.0
2013-12-17 14:00:00,36.1,36.22,36.1,36.2,275000.0,30.8516,30.9542,30.8516,30.9371,275000.0
2013-12-17 14:30:00,36.2,36.23,36.13,36.13,150600.0,30.9371,30.9627,30.8772,30.8772,150600.0
2013-12-17 15:00:00,36.13,36.17,36.09,36.1,245800.0,30.8772,30.9114,30.8431,30.8516,245800.0
2013-12-17 15:30:00,36.1,36.1,35.97,35.99,694000.0,30.8516,30.8516,30.7405,30.7576,694000.0
2013-12-18 09:30:00,36.09,36.24,36.01,36.07,222600.0,30.8431,30.9712,30.7747,30.826,222600.0
2013-12-18 10:00:00,36.07,36.16,36.02,36.13,324800.0,30.826,30.9029,30.7832,30.8772,324800.0
2013-12-18 10:30:00,36.13,36.13,36.02,36.09,217600.0,30.8772,30.8772,30.7832,30.8431,217600.0
2013-12-18 11:00:00,36.09,36.1,36.02,36.03,276000.0,30.8431,30.8516,30.7832,30.7918,276000.0
2013-12-18 11:30:00,36.02,36.05,35.9,35.94,163000.0,30.7832,30.8089,30.6807,30.7149,163000.0
2013-12-18 12:00:00,35.94,35.97,35.9,35.94,162000.0,30.7149,30.7405,30.6807,30.7149,162000.0
2013-12-18 12:30:00,35.95,35.96,35.87,35.88,164600.0,30.7234,30.732,30.655,30.6636,164600.0
2013-12-18 13:00:00,35.87,35.91,35.83,35.89,229800.0,30.655,30.6892,30.6209,30.6721,229800.0
2013-12-18 13:30:00,35.9,36.02,35.87,35.96,280200.0,30.6807,30.7832,30.655,30.732,280200.0
2013-12-18 14:00:00,35.95,36.45,35.86,36.33,619400.0,30.7234,31.1507,30.6465,31.0482,619400.0
2013-12-18 14:30:00,36.33,36.55,36.31,36.44,490400.0,31.0482,31.2362,31.0311,31.1422,490400.0
2013-12-18 15:00:00,36.44,36.56,36.41,36.46,399800.0,31.1422,31.2447,31.1165,31.1593,399800.0
2013-12-18 15:30:00,36.47,36.69,36.44,36.69,874200.0,31.1678,31.3558,31.1422,31.3558,874200.0
2013-12-19 09:30:00,36.91,36.93,36.34,36.4,447200.0,31.5438,31.5609,31.0567,31.108,447200.0
2013-12-19 10:00:00,36.43,36.48,36.31,36.39,262400.0,31.1336,31.1764,31.0311,31.0994,262400.0
2013-12-19 10:30:00,36.39,36.48,36.32,36.42,188600.0,31.0994,31.1764,31.0396,31.1251,188600.0
2013-12-19 11:00:00,36.42,36.56,36.41,36.56,169200.0,31.1251,31.2447,31.1165,31.2447,169200.0
2013-12-19 11:30:00,36.56,36.62,36.52,36.54,320600.0,31.2447,31.296,31.2105,31.2276,320600.0
2013-12-19 12:00:00,36.54,36.58,36.49,36.52,148000.0,31.2276,31.2618,31.1849,31.2105,148000.0
2013-12-19 12:30:00,36.51,36.58,36.49,36.55,121400.0,31.202,31.2618,31.1849,31.2362,121400.0
2013-12-19 13:00:00,36.54,36.7,36.54,36.67,188200.0,31.2276,31.3644,31.2276,31.3387,188200.0
2013-12-19 13:30:00,36.67,36.75,36.65,36.73,311200.0,31.3387,31.4071,31.3216,31.39,311200.0
2013-12-19 14:00:00,36.73,36.77,36.69,36.7,281400.0,31.39,31.4242,31.3558,31.3644,281400.0
2013-12-19 14:30:00,36.7,36.71,36.65,36.71,258000.0,31.3644,31.3729,31.3216,31.3729,258000.0
2013-12-19 15:00:00,36.7,36.7,36.65,36.66,282600.0,31.3644,31.3644,31.3216,31.3302,282600.0
2013-12-19 15:30:00,36.67,36.71,36.64,36.66,601600.0,31.3387,31.3729,31.3131,31.3302,601600.0
2013-12-20 09:30:00,36.74,36.9,36.66,36.88,873000.0,31.3986,31.5353,31.3302,31.5182,873000.0
2013-12-20 10:00:00,36.87,36.96,36.84,36.88,349400.0,31.5097,31.5866,31.484,31.5182,349400.0
2013-12-20 10:30:00,36.88,36.95,36.86,36.93,294200.0,31.5182,31.578,31.5011,31.5609,294200.0
2013-12-20 11:00:00,36.93,37.0,36.92,36.96,213400.0,31.5609,31.6208,31.5524,31.5866,213400.0
2013-12-20 11:30:00,36.96,36.97,36.82,36.91,256200.0,31.5866,31.5951,31.4669,31.5438,256200.0
2013-12-20 12:00:00,36.91,36.93,36.88,36.9,144400.0,31.5438,31.5609,31.5182,31.5353,144400.0
2013-12-20 12:30:00,36.9,37.04,36.88,37.0,237600.0,31.5353,31.6549,31.5182,31.6208,237600.0
2013-12-20 13:00:00,37.0,37.02,36.94,36.98,288800.0,31.6208,31.6378,31.5695,31.6037,288800.0
2013-12-20 13:30:00,36.99,37.1,36.97,37.1,279800.0,31.6122,31.7062,31.5951,31.7062,279800.0
2013-12-20 14:00:00,37.1,37.2,37.1,37.2,270600.0,31.7062,31.7917,31.7062,31.7917,270600.0
2013-12-20 14:30:00,37.2,37.21,37.1,37.13,225400.0,31.7917,31.8002,31.7062,31.7319,225400.0
2013-12-20 15:00:00,37.11,37.13,37.06,37.07,306200.0,31.7148,31.7319,31.672,31.6806,306200.0
2013-12-20 15:30:00,37.08,37.08,36.93,36.99,872200.0,31.6891,31.6891,31.5609,31.6122,872200.0
2013-12-23 09:30:00,37.23,37.29,36.96,37.03,253200.0,31.8173,31.8686,31.5866,31.6464,253200.0
2013-12-23 10:00:00,37.01,37.06,36.96,37.05,176800.0,31.6293,31.672,31.5866,31.6635,176800.0
2013-12-23 10:30:00,37.05,37.07,36.95,36.98,134000.0,31.6635,31.6806,31.578,31.6037,134000.0
2013-12-23 11:00:00,36.98,37.07,36.98,37.05,104800.0,31.6037,31.6806,31.6037,31.6635,104800.0
2013-12-23 11:30:00,37.05,37.11,37.02,37.08,121000.0,31.6635,31.7148,31.6378,31.6891,121000.0
2013-12-23 12:00:00,37.08,37.09,37.05,37.08,72800.0,31.6891,31.6977,31.6635,31.6891,72800.0
2013-12-23 12:30:00,37.07,37.08,36.99,37.0,68600.0,31.6806,31.6891,31.6122,31.6208,68600.0
2013-12-23 13:00:00,37.01,37.02,36.93,36.93,130600.0,31.6293,31.6378,31.5609,31.5609,130600.0
2013-12-23 13:30:00,36.93,37.01,36.93,36.99,187400.0,31.5609,31.6293,31.5609,31.6122,187400.0
2013-12-23 14:00:00,37.01,37.02,36.96,36.97,126400.0,31.6293,31.6378,31.5866,31.5951,126400.0
2013-12-23 14:30:00,36.97,36.99,36.97,36.99,95000.0,31.5951,31.6122,31.5951,31.6122,95000.0
2013-12-23 15:00:00,36.99,37.01,36.91,36.94,205600.0,31.6122,31.6293,31.5438,31.5695,205600.0
2013-12-23 15:30:00,36.95,36.99,36.95,36.98,464000.0,31.578,31.6122,31.578,31.6037,464000.0
2013-12-24 09:30:00,37.02,37.1,36.96,37.03,205800.0,31.6378,31.7062,31.5866,31.6464,205800.0
2013-12-24 10:00:00,37.02,37.02,36.86,36.99,155800.0,31.6378,31.6378,31.5011,31.6122,155800.0
2013-12-24 10:30:00,36.98,36.99,36.93,36.97,80800.0,31.6037,31.6122,31.5609,31.5951,80800.0
2013-12-24 11:00:00,36.97,36.98,36.87,36.94,135600.0,31.5951,31.6037,31.5097,31.5695,135600.0
2013-12-24 11:30:00,36.95,36.97,36.88,36.92,114200.0,31.578,31.5951,31.5182,31.5524,114200.0
2013-12-24 12:00:00,36.92,36.94,36.88,36.93,120400.0,31.5524,31.5695,31.5182,31.5609,120400.0
2013-12-24 12:30:00,36.93,37.0,36.92,36.99,164200.0,31.5609,31.6208,31.5524,31.6122,164200.0
2013-12-26 09:30:00,37.05,37.3,37.03,37.28,158200.0,31.6635,31.8771,31.6464,31.86,158200.0
2013-12-26 10:00:00,37.28,37.31,37.22,37.25,134800.0,31.86,31.8857,31.8088,31.8344,134800.0
2013-12-26 10:30:00,37.25,37.27,37.21,37.23,87200.0,31.8344,31.8515,31.8002,31.8173,87200.0
2013-12-26 11:00:00,37.24,37.25,37.17,37.24,94800.0,31.8259,31.8344,31.766,31.8259,94800.0
2013-12-26 11:30:00,37.25,37.27,37.21,37.22,61800.0,31.8344,31.8515,31.8002,31.8088,61800.0
2013-12-26 12:00:00,37.22,37.25,37.2,37.23,55800.0,31.8088,31.8344,31.7917,31.8173,55800.0
2013-12-26 12:30:00,37.24,37.25,37.21,37.24,55200.0,31.8259,31.8344,31.8002,31.8259,55200.0
2013-12-26 13:00:00,37.24,37.27,37.22,37.24,82200.0,31.8259,31.8515,31.8088,31.8259,82200.0
2013-12-26 13:30:00,37.24,37.27,37.23,37.27,67200.0,31.8259,31.8515,31.8173,31.8515,67200.0
2013-12-26 14:00:00,37.27,37.34,37.27,37.34,95400.0,31.8515,31.9113,31.8515,31.9113,95400.0
2013-12-26 14:30:00,37.34,37.35,37.28,37.28,100000.0,31.9113,31.9199,31.86,31.86,100000.0
2013-12-26 15:00:00,37.28,37.31,37.24,37.26,109400.0,31.86,31.8857,31.8259,31.843,109400.0
2013-12-26 15:30:00,37.27,37.27,37.21,37.24,299600.0,31.8515,31.8515,31.8002,31.8259,299600.0
2013-12-27 09:30:00,37.22,37.35,37.07,37.12,157200.0,31.8088,31.9199,31.6806,31.7233,157200.0
2013-12-27 10:00:00,37.12,37.19,36.97,36.97,338000.0,31.7233,31.7831,31.5951,31.5951,338000.0
2013-12-27 10:30:00,36.97,36.98,36.75,36.94,396400.0,31.5951,31.6037,31.4071,31.5695,396400.0
2013-12-27 11:00:00,36.95,36.96,36.87,36.91,170400.0,31.578,31.5866,31.5097,31.5438,170400.0
2013-12-27 11:30:00,36.91,37.01,36.85,36.89,217200.0,31.5438,31.6293,31.4926,31.5267,217200.0
2013-12-27 12:00:00,36.88,37.01,36.88,36.96,112000.0,31.5182,31.6293,31.5182,31.5866,112000.0
2013-12-27 12:30:00,36.95,36.96,36.86,36.92,94000.0,31.578,31.5866,31.5011,31.5524,94000.0
2013-12-27 13:00:00,36.91,37.0,36.91,36.97,141800.0,31.5438,31.6208,31.5438,31.5951,141800.0
2013-12-27 13:30:00,36.97,36.97,36.9,36.92,61400.0,31.5951,31.5951,31.5353,31.5524,61400.0
2013-12-27 14:00:00,36.93,36.94,36.87,36.93,87800.0,31.5609,31.5695,31.5097,31.5609,87800.0
2013-12-27 14:30:00,36.93,36.93,36.88,36.88,66400.0,31.5609,31.5609,31.5182,31.5182,66400.0
2013-12-27 15:00:00,36.88,36.88,36.85,36.85,166000.0,31.5182,31.5182,31.4926,31.4926,166000.0
2013-12-27 15:30:00,36.85,36.91,36.85,36.88,288000.0,31.4926,31.5438,31.4926,31.5182,288000.0
2013-12-30 09:30:00,36.96,37.03,36.88,37.03,264200.0,31.5866,31.6464,31.5182,31.6464,264200.0
2013-12-30 10:00:00,37.02,37.13,36.99,37.13,192600.0,31.6378,31.7319,31.6122,31.7319,192600.0
2013-12-30 10:30:00,37.13,37.18,37.12,37.14,163200.0,31.7319,31.7746,31.7233,31.7404,163200.0
2013-12-30 11:00:00,37.15,37.3,37.13,37.28,184200.0,31.7489,31.8771,31.7319,31.86,184200.0
2013-12-30 11:30:00,37.28,37.29,37.19,37.29,134200.0,31.86,31.8686,31.7831,31.8686,134200.0
2013-12-30 12:00:00,37.29,37.33,37.24,37.26,90600.0,31.8686,31.9028,31.8259,31.843,90600.0
2013-12-30 12:30:00,37.27,37.29,37.16,37.17,112200.0,31.8515,31.8686,31.7575,31.766,112200.0
2013-12-30 13:00:00,37.17,37.18,37.15,37.17,104800.0,31.766,31.7746,31.7489,31.766,104800.0
2013-12-30 13:30:00,37.16,37.17,37.1,37.15,86400.0,31.7575,31.766,31.7062,31.7489,86400.0
2013-12-30 14:00:00,37.13,37.19,37.13,37.17,91600.0,31.7319,31.7831,31.7319,31.766,91600.0
2013-12-30 14:30:00,37.17,37.18,37.13,37.15,92600.0,31.766,31.7746,31.7319,31.7489,92600.0
2013-12-30 15:00:00,37.16,37.16,37.1,37.14,100400.0,31.7575,31.7575,31.7062,31.7404,100400.0
2013-12-30 15:30:00,37.13,37.18,37.1,37.17,305400.0,31.7319,31.7746,31.7062,31.766,305400.0
2013-12-31 09:30:00,37.23,37.45,37.18,37.4,225200.0,31.8173,32.0053,31.7746,31.9626,225200.0
2013-12-31 10:00:00,37.4,37.43,37.24,37.26,118000.0,31.9626,31.9882,31.8259,31.843,118000.0
2013-12-31 10:30:00,37.26,37.31,37.17,37.3,95200.0,31.843,31.8857,31.766,31.8771,95200.0
2013-12-31 11:00:00,37.3,37.32,37.24,37.32,136600.0,31.8771,31.8942,31.8259,31.8942,136600.0
2013-12-31 11:30:00,37.33,37.45,37.33,37.45,169600.0,31.9028,32.0053,31.9028,32.0053,169600.0
2013-12-31 12:00:00,37.45,37.51,37.41,37.46,164400.0,32.0053,32.0566,31.9711,32.0139,164400.0
2013-12-31 12:30:00,37.46,37.46,37.36,37.4,108600.0,32.0139,32.0139,31.9284,31.9626,108600.0
2013-12-31 13:00:00,37.4,37.46,37.38,37.46,80800.0,31.9626,32.0139,31.9455,32.0139,80800.0
2013-12-31 13:30:00,37.46,37.51,37.46,37.5,125200.0,32.0139,32.0566,32.0139,32.0481,125200.0
2013-12-31 14:00:00,37.51,37.52,37.48,37.51,152200.0,32.0566,32.0652,32.031,32.0566,152200.0
2013-12-31 14:30:00,37.51,37.51,37.4,37.41,152000.0,32.0566,32.0566,31.9626,31.9711,152000.0
2013-12-31 15:00:00,37.41,37.47,37.38,37.47,124800.0,31.9711,32.0224,31.9455,32.0224,124800.0
2013-12-31 15:30:00,37.47,37.47,37.38,37.47,469600.0,32.0224,32.0224,31.9455,32.0224,469600.0
2014-01-02 09:30:00,37.68,37.68,37.0,37.49,326400.0,32.2019,32.2019,31.6208,32.0395,326400.0
2014-01-02 10:00:00,37.48,37.54,37.43,37.5,554600.0,32.031,32.0822,31.9882,32.0481,554600.0
2014-01-02 10:30:00,37.51,37.55,37.43,37.45,117200.0,32.0566,32.0908,31.9882,32.0053,117200.0
2014-01-02 11:00:00,37.46,37.46,37.37,37.41,108800.0,32.0139,32.0139,31.937,31.9711,108800.0
2014-01-02 11:30:00,37.4,37.41,37.2,37.24,278200.0,31.9626,31.9711,31.7917,31.8259,278200.0
2014-01-02 12:00:00,37.24,37.33,37.24,37.31,105000.0,31.8259,31.9028,31.8259,31.8857,105000.0
2014-01-02 12:30:00,37.31,37.32,37.17,37.24,135200.0,31.8857,31.8942,31.766,31.8259,135200.0
2014-01-02 13:00:00,37.25,37.28,37.12,37.12,183400.0,31.8344,31.86,31.7233,31.7233,183400.0
2014-01-02 13:30:00,37.12,37.13,37.04,37.11,164400.0,31.7233,31.7319,31.6549,31.7148,164400.0
2014-01-02 14:00:00,37.12,37.19,37.06,37.06,245200.0,31.7233,31.7831,31.672,31.672,245200.0
2014-01-02 14:30:00,37.07,37.13,37.06,37.07,156600.0,31.6806,31.7319,31.672,31.6806,156600.0
2014-01-02 15:00:00,37.07,37.18,37.05,37.12,197000.0,31.6806,31.7746,31.6635,31.7233,197000.0
2014-01-02 15:30:00,37.11,37.2,37.09,37.15,661800.0,31.7148,31.7917,31.6977,31.7489,661800.0
2014-01-03 09:30:00,37.16,37.43,37.1,37.23,341800.0,31.7575,31.9882,31.7062,31.8173,341800.0
2014-01-03 10:00:00,37.23,37.34,37.22,37.3,228600.0,31.8173,31.9113,31.8088,31.8771,228600.0
2014-01-03 10:30:00,37.29,37.38,37.28,37.35,211400.0,31.8686,31.9455,31.86,31.9199,211400.0
2014-01-03 11:00:00,37.35,37.42,37.15,37.15,144400.0,31.9199,31.9797,31.7489,31.7489,144400.0
2014-01-03 11:30:00,37.15,37.2,37.05,37.1,186600.0,31.7489,31.7917,31.6635,31.7062,186600.0
2014-01-03 12:00:00,37.11,37.22,37.11,37.21,133800.0,31.7148,31.8088,31.7148,31.8002,133800.0
2014-01-03 12:30:00,37.21,37.21,37.12,37.12,99400.0,31.8002,31.8002,31.7233,31.7233,99400.0
2014-01-03 13:00:00,37.13,37.17,37.11,37.14,98600.0,31.7319,31.766,31.7148,31.7404,98600.0
2014-01-03 13:30:00,37.14,37.15,37.07,37.09,98600.0,31.7404,31.7489,31.6806,31.6977,98600.0
2014-01-03 14:00:00,37.1,37.14,37.09,37.1,153600.0,31.7062,31.7404,31.6977,31.7062,153600.0
2014-01-03 14:30:00,37.11,37.24,37.09,37.24,163200.0,31.7148,31.8259,31.6977,31.8259,163200.0
2014-01-03 15:00:00,37.24,37.29,37.21,37.24,244200.0,31.8259,31.8686,31.8002,31.8259,244200.0
2014-01-03 15:30:00,37.24,37.3,37.16,37.17,446800.0,31.8259,31.8771,31.7575,31.766,446800.0
2014-01-06 09:30:00,37.16,37.6,37.1,37.44,313600.0,31.7575,32.1335,31.7062,31.9968,313600.0
2014-01-06 10:00:00,37.43,37.53,37.34,37.46,147600.0,31.9882,32.0737,31.9113,32.0139,147600.0
2014-01-06 10:30:00,37.48,37.49,37.35,37.37,121200.0,32.031,32.0395,31.9199,31.937,121200.0
2014-01-06 11:00:00,37.35,37.39,37.28,37.33,137600.0,31.9199,31.9541,31.86,31.9028,137600.0
2014-01-06 11:30:00,37.33,37.34,37.2,37.24,121400.0,31.9028,31.9113,31.7917,31.8259,121400.0
2014-01-06 12:00:00,37.24,37.27,37.18,37.2,186400.0,31.8259,31.8515,31.7746,31.7917,186400.0
2014-01-06 12:30:00,37.19,37.24,37.17,37.19,146800.0,31.7831,31.8259,31.766,31.7831,146800.0
2014-01-06 13:00:00,37.19,37.23,37.09,37.15,139400.0,31.7831,31.8173,31.6977,31.7489,139400.0
2014-01-06 13:30:00,37.15,37.24,37.12,37.2,119400.0,31.7489,31.8259,31.7233,31.7917,119400.0
2014-01-06 14:00:00,37.19,37.25,37.18,37.24,140600.0,31.7831,31.8344,31.7746,31.8259,140600.0
2014-01-06 14:30:00,37.23,37.27,37.21,37.22,197800.0,31.8173,31.8515,31.8002,31.8088,197800.0
2014-01-06 15:00:00,37.22,37.22,37.15,37.21,147600.0,31.8088,31.8088,31.7489,31.8002,147600.0
2014-01-06 15:30:00,37.2,37.21,37.08,37.09,393600.0,31.7917,31.8002,31.6891,31.6977,393600.0
2014-01-07 09:30:00,37.09,37.29,37.09,37.22,211000.0,31.6977,31.8686,31.6977,31.8088,211000.0
2014-01-07 10:00:00,37.23,37.5,37.23,37.49,350800.0,31.8173,32.0481,31.8173,32.0395,350800.0
2014-01-07 10:30:00,37.51,37.56,37.38,37.48,225000.0,32.0566,32.0993,31.9455,32.031,225000.0
2014-01-07 11:00:00,37.49,37.52,37.47,37.48,332600.0,32.0395,32.0652,32.0224,32.031,332600.0
2014-01-07 11:30:00,37.48,37.52,37.38,37.38,369600.0,32.031,32.0652,31.9455,31.9455,369600.0
2014-01-07 12:00:00,37.38,37.42,37.32,37.33,421600.0,31.9455,31.9797,31.8942,31.9028,421600.0
2014-01-07 12:30:00,37.34,37.37,37.24,37.27,112600.0,31.9113,31.937,31.8259,31.8515,112600.0
2014-01-07 13:00:00,37.27,37.27,37.06,37.09,408600.0,31.8515,31.8515,31.672,31.6977,408600.0
2014-01-07 13:30:00,37.08,37.18,37.05,37.05,92800.0,31.6891,31.7746,31.6635,31.6635,92800.0
2014-01-07 14:00:00,37.05,37.07,36.97,37.01,236400.0,31.6635,31.6806,31.5951,31.6293,236400.0
2014-01-07 14:30:00,37.01,37.05,36.99,37.02,291200.0,31.6293,31.6635,31.6122,31.6378,291200.0
2014-01-07 15:00:00,37.02,37.04,36.95,36.96,372600.0,31.6378,31.6549,31.578,31.5866,372600.0
2014-01-07 15:30:00,36.96,36.99,36.85,36.89,891000.0,31.5866,31.6122,31.4926,31.5267,891000.0
2014-01-08 09:30:00,37.03,37.04,36.6,36.88,766800.0,31.6464,31.6549,31.2789,31.5182,766800.0
2014-01-08 10:00:00,36.87,36.92,36.67,36.7,473000.0,31.5097,31.5524,31.3387,31.3644,473000.0
2014-01-08 10:30:00,36.7,36.85,36.7,36.77,313200.0,31.3644,31.4926,31.3644,31.4242,313200.0
2014-01-08 11:00:00,36.78,36.81,36.65,36.65,233800.0,31.4327,31.4584,31.3216,31.3216,233800.0
2014-01-08 11:30:00,36.65,36.93,36.65,36.91,163800.0,31.3216,31.5609,31.3216,31.5438,163800.0
2014-01-08 12:00:00,36.92,36.94,36.79,36.79,285800.0,31.5524,31.5695,31.4413,31.4413,285800.0
2014-01-08 12:30:00,36.79,36.82,36.76,36.81,161600.0,31.4413,31.4669,31.4156,31.4584,161600.0
2014-01-08 13:00:00,36.81,36.91,36.76,36.8,311000.0,31.4584,31.5438,31.4156,31.4498,311000.0
2014-01-08 13:30:00,36.8,36.97,36.79,36.92,206800.0,31.4498,31.5951,31.4413,31.5524,206800.0
2014-01-08 14:00:00,36.91,36.96,36.74,36.82,248600.0,31.5438,31.5866,31.3986,31.4669,248600.0
2014-01-08 14:30:00,36.81,36.88,36.79,36.82,416800.0,31.4584,31.5182,31.4413,31.4669,416800.0
2014-01-08 15:00:00,36.81,36.88,36.77,36.85,425400.0,31.4584,31.5182,31.4242,31.4926,425400.0
2014-01-08 15:30:00,36.84,36.9,36.83,36.85,918800.0,31.484,31.5353,31.4755,31.4926,918800.0
2014-01-09 09:30:00,36.91,37.11,36.87,37.04,692800.0,31.5438,31.7148,31.5097,31.6549,692800.0
2014-01-09 10:00:00,37.04,37.04,36.88,36.99,416200.0,31.6549,31.6549,31.5182,31.6122,416200.0
2014-01-09 10:30:00,36.98,37.0,36.86,36.93,269800.0,31.6037,31.6208,31.5011,31.5609,269800.0
2014-01-09 11:00:00,36.92,37.0,36.88,36.99,456000.0,31.5524,31.6208,31.5182,31.6122,456000.0
2014-01-09 11:30:00,36.98,37.15,36.98,37.11,283000.0,31.6037,31.7489,31.6037,31.7148,283000.0
2014-01-09 12:00:00,37.1,37.14,37.04,37.13,177800.0,31.7062,31.7404,31.6549,31.7319,177800.0
2014-01-09 12:30:00,37.12,37.19,37.1,37.14,273400.0,31.7233,31.7831,31.7062,31.7404,273400.0
2014-01-09 13:00:00,37.14,37.18,37.08,37.16,260000.0,31.7404,31.7746,31.6891,31.7575,260000.0
2014-01-09 13:30:00,37.15,37.18,37.12,37.12,137400.0,31.7489,31.7746,31.7233,31.7233,137400.0
2014-01-09 14:00:00,37.12,37.21,37.09,37.2,204200.0,31.7233,31.8002,31.6977,31.7917,204200.0
2014-01-09 14:30:00,37.19,37.3,37.17,37.23,396800.0,31.7831,31.8771,31.766,31.8173,396800.0
2014-01-09 15:00:00,37.23,37.32,37.2,37.31,326400.0,31.8173,31.8942,31.7917,31.8857,326400.0
2014-01-09 15:30:00,37.32,37.34,37.26,37.33,724400.0,31.8942,31.9113,31.843,31.9028,724400.0
2014-01-10 09:30:00,37.4,37.6,37.38,37.48,572000.0,31.9626,32.1335,31.9455,32.031,572000.0
2014-01-10 10:00:00,37.48,37.48,37.23,37.33,254000.0,32.031,32.031,31.8173,31.9028,254000.0
2014-01-10 10:30:00,37.33,37.37,37.26,37.31,332600.0,31.9028,31.937,31.843,31.8857,332600.0
2014-01-10 11:00:00,37.31,37.32,37.08,37.08,187200.0,31.8857,31.8942,31.6891,31.6891,187200.0
2014-01-10 11:30:00,37.07,37.22,37.06,37.16,328600.0,31.6806,31.8088,31.672,31.7575,328600.0
2014-01-10 12:00:00,37.16,37.21,37.12,37.21,106600.0,31.7575,31.8002,31.7233,31.8002,106600.0
2014-01-10 12:30:00,37.21,37.32,37.21,37.26,116200.0,31.8002,31.8942,31.8002,31.843,116200.0
2014-01-10 13:00:00,37.25,37.34,37.24,37.33,75000.0,31.8344,31.9113,31.8259,31.9028,75000.0
2014-01-10 13:30:00,37.33,37.34,37.26,37.28,219200.0,31.9028,31.9113,31.843,31.86,219200.0
2014-01-10 14:00:00,37.28,37.34,37.27,37.3,132800.0,31.86,31.9113,31.8515,31.8771,132800.0
2014-01-10 14:30:00,37.31,37.33,37.27,37.27,275200.0,31.8857,31.9028,31.8515,31.8515,275200.0
2014-01-10 15:00:00,37.29,37.33,37.29,37.31,159400.0,31.8686,31.9028,31.8686,31.8857,159400.0
2014-01-10 15:30:00,37.31,37.33,37.27,37.33,638200.0,31.8857,31.9028,31.8515,31.9028,638200.0
2014-01-13 09:30:00,37.01,37.18,36.98,37.02,434200.0,31.6293,31.7746,31.6037,31.6378,434200.0
2014-01-13 10:00:00,37.05,37.13,36.99,37.06,308000.0,31.6635,31.7319,31.6122,31.672,308000.0
2014-01-13 10:30:00,37.06,37.07,36.99,37.02,186400.0,31.672,31.6806,31.6122,31.6378,186400.0
2014-01-13 11:00:00,37.02,37.05,36.94,37.0,307000.0,31.6378,31.6635,31.5695,31.6208,307000.0
2014-01-13 11:30:00,36.99,37.05,36.96,37.02,232200.0,31.6122,31.6635,31.5866,31.6378,232200.0
2014-01-13 12:00:00,37.02,37.02,36.94,36.94,241600.0,31.6378,31.6378,31.5695,31.5695,241600.0
2014-01-13 12:30:00,36.94,37.01,36.89,36.91,285600.0,31.5695,31.6293,31.5267,31.5438,285600.0
2014-01-13 13:00:00,36.89,36.89,36.84,36.88,227400.0,31.5267,31.5267,31.484,31.5182,227400.0
2014-01-13 13:30:00,36.87,36.89,36.85,36.88,227000.0,31.5097,31.5267,31.4926,31.5182,227000.0
2014-01-13 14:00:00,36.88,36.88,36.81,36.81,294400.0,31.5182,31.5182,31.4584,31.4584,294400.0
2014-01-13 14:30:00,36.81,36.84,36.77,36.78,513400.0,31.4584,31.484,31.4242,31.4327,513400.0
2014-01-13 15:00:00,36.77,36.78,36.61,36.67,460800.0,31.4242,31.4327,31.2875,31.3387,460800.0
2014-01-13 15:30:00,36.67,36.72,36.62,36.65,972400.0,31.3387,31.3815,31.296,31.3216,972400.0
2014-01-14 09:30:00,36.76,36.88,36.49,36.49,208200.0,31.4156,31.5182,31.1849,31.1849,208200.0
2014-01-14 10:00:00,36.49,36.71,36.49,36.68,116000.0,31.1849,31.3729,31.1849,31.3473,116000.0
2014-01-14 10:30:00,36.69,36.89,36.69,36.88,100600.0,31.3558,31.5267,31.3558,31.5182,100600.0
2014-01-14 11:00:00,36.88,36.9,36.77,36.82,67800.0,31.5182,31.5353,31.4242,31.4669,67800.0
2014-01-14 11:30:00,36.81,36.85,36.77,36.82,53000.0,31.4584,31.4926,31.4242,31.4669,53000.0
2014-01-14 12:00:00,36.83,36.88,36.79,36.79,59000.0,31.4755,31.5182,31.4413,31.4413,59000.0
2014-01-14 12:30:00,36.8,36.83,36.76,36.79,63200.0,31.4498,31.4755,31.4156,31.4413,63200.0
2014-01-14 13:00:00,36.8,36.88,36.77,36.77,56600.0,31.4498,31.5182,31.4242,31.4242,56600.0
2014-01-14 13:30:00,36.77,36.8,36.69,36.73,72600.0,31.4242,31.4498,31.3558,31.39,72600.0
2014-01-14 14:00:00,36.73,36.74,36.66,36.73,83400.0,31.39,31.3986,31.3302,31.39,83400.0
2014-01-14 14:30:00,36.73,36.73,36.68,36.69,74200.0,31.39,31.39,31.3473,31.3558,74200.0
2014-01-14 15:00:00,36.69,36.69,36.62,36.63,140800.0,31.3558,31.3558,31.296,31.3045,140800.0
2014-01-14 15:30:00,36.63,36.63,36.55,36.6,419000.0,31.3045,31.3045,31.2362,31.2789,419000.0
2014-01-15 09:30:00,36.54,36.77,36.52,36.61,338600.0,31.2276,31.4242,31.2105,31.2875,338600.0
2014-01-15 10:00:00,36.61,36.69,36.58,36.59,217000.0,31.2875,31.3558,31.2618,31.2704,217000.0
2014-01-15 10:30:00,36.59,36.62,36.44,36.47,162400.0,31.2704,31.296,31.1422,31.1678,162400.0
2014-01-15 11:00:00,36.48,36.55,36.44,36.46,129000.0,31.1764,31.2362,31.1422,31.1593,129000.0
2014-01-15 11:30:00,36.46,36.46,36.25,36.27,236800.0,31.1593,31.1593,30.9798,30.9969,236800.0
2014-01-15 12:00:00,36.27,36.4,36.27,36.35,142200.0,30.9969,31.108,30.9969,31.0653,142200.0
2014-01-15 12:30:00,36.35,36.39,36.33,36.37,149200.0,31.0653,31.0994,31.0482,31.0823,149200.0
2014-01-15 13:00:00,36.37,36.48,36.36,36.44,220400.0,31.0823,31.1764,31.0738,31.1422,220400.0
2014-01-15 13:30:00,36.44,36.47,36.38,36.45,111200.0,31.1422,31.1678,31.0909,31.1507,111200.0
2014-01-15 14:00:00,36.45,36.51,36.42,36.51,157600.0,31.1507,31.202,31.1251,31.202,157600.0
2014-01-15 14:30:00,36.51,36.52,36.48,36.49,119000.0,31.202,31.2105,31.1764,31.1849,119000.0
2014-01-15 15:00:00,36.5,36.51,36.45,36.47,138800.0,31.1934,31.202,31.1507,31.1678,138800.0
2014-01-15 15:30:00,36.47,36.48,36.38,36.38,423200.0,31.1678,31.1764,31.0909,31.0909,423200.0
2014-01-16 09:30:00,36.38,36.81,36.08,36.17,370400.0,31.0909,31.4584,30.8345,30.9114,370400.0
2014-01-16 10:00:00,36.16,36.2,36.0,36.01,293600.0,30.9029,30.9371,30.7661,30.7747,293600.0
2014-01-16 10:30:00,36.01,36.07,35.94,35.98,207000.0,30.7747,30.826,30.7149,30.749,207000.0
2014-01-16 11:00:00,35.97,36.06,35.94,36.02,230800.0,30.7405,30.8174,30.7149,30.7832,230800.0
2014-01-16 11:30:00,36.04,36.22,36.04,36.18,269600.0,30.8003,30.9542,30.8003,30.92,269600.0
2014-01-16 12:00:00,36.18,36.24,36.13,36.18,89800.0,30.92,30.9712,30.8772,30.92,89800.0
2014-01-16 12:30:00,36.18,36.18,36.07,36.08,129200.0,30.92,30.92,30.826,30.8345,129200.0
2014-01-16 13:00:00,36.08,36.09,35.99,36.01,120000.0,30.8345,30.8431,30.7576,30.7747,120000.0
2014-01-16 13:30:00,36.02,36.04,35.98,36.02,93000.0,30.7832,30.8003,30.749,30.7832,93000.0
2014-01-16 14:00:00,36.02,36.04,35.97,35.99,116400.0,30.7832,30.8003,30.7405,30.7576,116400.0
2014-01-16 14:30:00,35.99,36.04,35.98,36.01,215600.0,30.7576,30.8003,30.749,30.7747,215600.0
2014-01-16 15:00:00,36.02,36.02,35.98,36.0,252000.0,30.7832,30.7832,30.749,30.7661,252000.0
2014-01-16 15:30:00,35.99,36.05,35.97,36.03,464600.0,30.7576,30.8089,30.7405,30.7918,464600.0
2014-01-17 09:30:00,35.97,36.02,35.71,35.71,1082800.0,30.7405,30.7832,30.5183,30.5183,1082800.0
2014-01-17 10:00:00,35.72,35.87,35.66,35.86,230600.0,30.5268,30.655,30.4756,30.6465,230600.0
2014-01-17 10:30:00,35.88,35.96,35.82,35.83,209600.0,30.6636,30.732,30.6123,30.6209,209600.0
2014-01-17 11:00:00,35.83,35.95,35.78,35.91,150800.0,30.6209,30.7234,30.5781,30.6892,150800.0
2014-01-17 11:30:00,35.91,35.92,35.84,35.86,75200.0,30.6892,30.6978,30.6294,30.6465,75200.0
2014-01-17 12:00:00,35.86,35.88,35.82,35.88,79600.0,30.6465,30.6636,30.6123,30.6636,79600.0
2014-01-17 12:30:00,35.87,35.88,35.8,35.85,81400.0,30.655,30.6636,30.5952,30.6379,81400.0
2014-01-17 13:00:00,35.85,35.85,35.68,35.68,200000.0,30.6379,30.6379,30.4927,30.4927,200000.0
2014-01-17 13:30:00,35.68,35.7,35.62,35.69,153000.0,30.4927,30.5098,30.4414,30.5012,153000.0
2014-01-17 14:00:00,35.69,35.8,35.69,35.73,111600.0,30.5012,30.5952,30.5012,30.5354,111600.0
2014-01-17 14:30:00,35.74,35.75,35.68,35.71,131200.0,30.5439,30.5525,30.4927,30.5183,131200.0
2014-01-17 15:00:00,35.71,35.74,35.62,35.62,189600.0,30.5183,30.5439,30.4414,30.4414,189600.0
2014-01-17 15:30:00,35.63,35.73,35.62,35.7,363400.0,30.4499,30.5354,30.4414,30.5098,363400.0
2014-01-21 09:30:00,35.85,35.92,35.57,35.6,358400.0,30.6379,30.6978,30.3987,30.4243,358400.0
2014-01-21 10:00:00,35.62,35.62,35.33,35.39,246200.0,30.4414,30.4414,30.1935,30.2448,246200.0
2014-01-21 10:30:00,35.38,35.39,35.19,35.2,303200.0,30.2363,30.2448,30.0739,30.0824,303200.0
2014-01-21 11:00:00,35.2,35.2,35.02,35.12,428400.0,30.0824,30.0824,29.9286,30.0141,428400.0
2014-01-21 11:30:00,35.12,35.17,35.09,35.16,438000.0,30.0141,30.0568,29.9884,30.0483,438000.0
2014-01-21 12:00:00,35.17,35.31,35.13,35.29,240600.0,30.0568,30.1765,30.0226,30.1594,240600.0
2014-01-21 12:30:00,35.29,35.32,35.25,35.27,173800.0,30.1594,30.185,30.1252,30.1423,173800.0
2014-01-21 13:00:00,35.28,35.32,35.24,35.28,274600.0,30.1508,30.185,30.1166,30.1508,274600.0
2014-01-21 13:30:00,35.29,35.38,35.25,35.26,270400.0,30.1594,30.2363,30.1252,30.1337,270400.0
2014-01-21 14:00:00,35.26,35.34,35.25,35.29,272800.0,30.1337,30.2021,30.1252,30.1594,272800.0
2014-01-21 14:30:00,35.3,35.34,35.28,35.31,237400.0,30.1679,30.2021,30.1508,30.1765,237400.0
2014-01-21 15:00:00,35.31,35.31,35.22,35.23,298200.0,30.1765,30.1765,30.0995,30.1081,298200.0
2014-01-21 15:30:00,35.23,35.27,35.18,35.21,782600.0,30.1081,30.1423,30.0654,30.091,782600.0
2014-01-22 09:30:00,35.6,35.68,34.85,34.85,802800.0,30.4243,30.4927,29.7833,29.7833,802800.0
2014-01-22 10:00:00,34.87,35.07,34.8,34.84,404200.0,29.8004,29.9713,29.7406,29.7748,404200.0
2014-01-22 10:30:00,34.84,34.96,34.83,34.85,323800.0,29.7748,29.8773,29.7662,29.7833,323800.0
2014-01-22 11:00:00,34.85,34.86,34.67,34.72,445000.0,29.7833,29.7919,29.6295,29.6722,445000.0
2014-01-22 11:30:00,34.73,34.76,34.66,34.68,486200.0,29.6808,29.7064,29.621,29.638,486200.0
2014-01-22 12:00:00,34.68,34.84,34.66,34.83,210600.0,29.638,29.7748,29.621,29.7662,210600.0
2014-01-22 12:30:00,34.82,34.91,34.82,34.87,213400.0,29.7577,29.8346,29.7577,29.8004,213400.0
2014-01-22 13:00:00,34.88,34.9,34.85,34.88,212600.0,29.809,29.8261,29.7833,29.809,212600.0
2014-01-22 13:30:00,34.88,34.9,34.84,34.86,265000.0,29.809,29.8261,29.7748,29.7919,265000.0
2014-01-22 14:00:00,34.85,34.88,34.84,34.84,181200.0,29.7833,29.809,29.7748,29.7748,181200.0
2014-01-22 14:30:00,34.84,34.85,34.72,34.74,301800.0,29.7748,29.7833,29.6722,29.6893,301800.0
2014-01-22 15:00:00,34.74,34.76,34.7,34.7,372400.0,29.6893,29.7064,29.6551,29.6551,372400.0
2014-01-22 15:30:00,34.71,34.76,34.6,34.63,857800.0,29.6637,29.7064,29.5697,29.5953,857800.0
2014-01-23 09:30:00,34.52,34.52,33.93,34.38,878200.0,29.5013,29.5013,28.9971,29.3817,878200.0
2014-01-23 10:00:00,34.38,34.43,34.24,34.31,290600.0,29.3817,29.4244,29.262,29.3218,290600.0
2014-01-23 10:30:00,34.31,34.37,34.23,34.26,236000.0,29.3218,29.3731,29.2535,29.2791,236000.0
2014-01-23 11:00:00,34.26,34.38,34.24,34.38,283200.0,29.2791,29.3817,29.262,29.3817,283200.0
2014-01-23 11:30:00,34.38,34.51,34.37,34.48,203200.0,29.3817,29.4928,29.3731,29.4671,203200.0
2014-01-23 12:00:00,34.49,34.52,34.43,34.44,143200.0,29.4757,29.5013,29.4244,29.4329,143200.0
2014-01-23 12:30:00,34.44,34.52,34.43,34.51,129000.0,29.4329,29.5013,29.4244,29.4928,129000.0
2014-01-23 13:00:00,34.52,34.54,34.46,34.47,140400.0,29.5013,29.5184,29.45,29.4586,140400.0
2014-01-23 13:30:00,34.47,34.48,34.42,34.42,189200.0,29.4586,29.4671,29.4158,29.4158,189200.0
2014-01-23 14:00:00,34.41,34.44,34.24,34.3,428600.0,29.4073,29.4329,29.262,29.3133,428600.0
2014-01-23 14:30:00,34.3,34.33,34.24,34.27,306800.0,29.3133,29.3389,29.262,29.2877,306800.0
2014-01-23 15:00:00,34.28,34.31,34.21,34.23,523800.0,29.2962,29.3218,29.2364,29.2535,523800.0
2014-01-23 15:30:00,34.23,34.25,34.15,34.25,889000.0,29.2535,29.2706,29.1851,29.2706,889000.0
2014-01-24 09:30:00,33.88,34.19,33.85,34.08,448000.0,28.9544,29.2193,28.9287,29.1253,448000.0
2014-01-24 10:00:00,34.08,34.16,34.07,34.13,279600.0,29.1253,29.1936,29.1167,29.168,279600.0
2014-01-24 10:30:00,34.13,34.19,34.09,34.18,283200.0,29.168,29.2193,29.1338,29.2107,283200.0
2014-01-24 11:00:00,34.18,34.21,34.08,34.12,411200.0,29.2107,29.2364,29.1253,29.1595,411200.0
2014-01-24 11:30:00,34.12,34.28,34.1,34.24,256600.0,29.1595,29.2962,29.1424,29.262,256600.0
2014-01-24 12:00:00,34.25,34.27,34.21,34.24,206200.0,29.2706,29.2877,29.2364,29.262,206200.0
2014-01-24 12:30:00,34.25,34.28,34.21,34.27,107600.0,29.2706,29.2962,29.2364,29.2877,107600.0
2014-01-24 13:00:00,34.27,34.32,34.21,34.23,174400.0,29.2877,29.3304,29.2364,29.2535,174400.0
2014-01-24 13:30:00,34.23,34.28,34.2,34.26,261000.0,29.2535,29.2962,29.2278,29.2791,261000.0
2014-01-24 14:00:00,34.26,34.26,34.11,34.16,344400.0,29.2791,29.2791,29.1509,29.1936,344400.0
2014-01-24 14:30:00,34.16,34.18,34.1,34.1,258200.0,29.1936,29.2107,29.1424,29.1424,258200.0
2014-01-24 15:00:00,34.1,34.17,34.07,34.08,399000.0,29.1424,29.2022,29.1167,29.1253,399000.0
2014-01-24 15:30:00,34.08,34.11,33.9,33.92,893800.0,29.1253,29.1509,28.9714,28.9885,893800.0
2014-01-27 09:30:00,33.66,34.01,33.56,33.97,220200.0,28.7663,29.0655,28.6809,29.0313,220200.0
2014-01-27 10:00:00,33.96,34.01,33.9,33.99,295600.0,29.0227,29.0655,28.9714,29.0484,295600.0
2014-01-27 10:30:00,33.98,34.03,33.91,33.93,294400.0,29.0398,29.0825,28.98,28.9971,294400.0
2014-01-27 11:00:00,33.92,34.07,33.91,33.98,320600.0,28.9885,29.1167,28.98,29.0398,320600.0
2014-01-27 11:30:00,33.98,34.04,33.88,33.91,315000.0,29.0398,29.0911,28.9544,28.98,315000.0
2014-01-27 12:00:00,33.91,33.92,33.83,33.91,274200.0,28.98,28.9885,28.9116,28.98,274200.0
2014-01-27 12:30:00,33.89,34.02,33.89,33.99,232800.0,28.9629,29.074,28.9629,29.0484,232800.0
2014-01-27 13:00:00,33.99,34.13,33.98,34.13,176200.0,29.0484,29.168,29.0398,29.168,176200.0
2014-01-27 13:30:00,34.13,34.2,34.07,34.18,165400.0,29.168,29.2278,29.1167,29.2107,165400.0
2014-01-27 14:00:00,34.17,34.46,34.17,34.43,730800.0,29.2022,29.45,29.2022,29.4244,730800.0
2014-01-27 14:30:00,34.44,34.47,34.36,34.42,352600.0,29.4329,29.4586,29.3646,29.4158,352600.0
2014-01-27 15:00:00,34.43,34.45,34.32,34.33,571800.0,29.4244,29.4415,29.3304,29.3389,571800.0
2014-01-27 15:30:00,34.33,34.33,34.13,34.14,801200.0,29.3389,29.3389,29.168,29.1766,801200.0
2014-01-28 09:30:00,34.2,34.35,34.15,34.3,349200.0,29.2278,29.356,29.1851,29.3133,349200.0
2014-01-28 10:00:00,34.31,34.52,34.31,34.42,296200.0,29.3218,29.5013,29.3218,29.4158,296200.0
2014-01-28 10:30:00,34.42,34.49,34.37,34.38,156200.0,29.4158,29.4757,29.3731,29.3817,156200.0
2014-01-28 11:00:00,34.38,34.41,34.21,34.22,115400.0,29.3817,29.4073,29.2364,29.2449,115400.0
2014-01-28 11:30:00,34.22,34.25,34.19,34.21,142800.0,29.2449,29.2706,29.2193,29.2364,142800.0
2014-01-28 12:00:00,34.22,34.32,34.22,34.27,129600.0,29.2449,29.3304,29.2449,29.2877,129600.0
2014-01-28 12:30:00,34.28,34.35,34.27,34.33,139600.0,29.2962,29.356,29.2877,29.3389,139600.0
2014-01-28 13:00:00,34.34,34.34,34.24,34.24,226600.0,29.3475,29.3475,29.262,29.262,226600.0
2014-01-28 13:30:00,34.25,34.26,34.02,34.02,229400.0,29.2706,29.2791,29.074,29.074,229400.0
2014-01-28 14:00:00,34.02,34.02,33.9,33.97,526800.0,29.074,29.074,28.9714,29.0313,526800.0
2014-01-28 14:30:00,33.97,33.99,33.89,33.92,398400.0,29.0313,29.0484,28.9629,28.9885,398400.0
2014-01-28 15:00:00,33.92,33.95,33.85,33.89,516200.0,28.9885,29.0142,28.9287,28.9629,516200.0
2014-01-28 15:30:00,33.89,33.93,33.82,33.88,1312000.0,28.9629,28.9971,28.9031,28.9544,1312000.0
2014-01-29 09:30:00,33.65,34.06,33.62,33.7,465400.0,28.7578,29.1082,28.7322,28.8005,465400.0
2014-01-29 10:00:00,33.72,33.87,33.72,33.86,383600.0,28.8176,28.9458,28.8176,28.9373,383600.0
2014-01-29 10:30:00,33.86,33.9,33.77,33.79,247800.0,28.9373,28.9714,28.8603,28.8774,247800.0
2014-01-29 11:00:00,33.8,33.87,33.8,33.83,200200.0,28.886,28.9458,28.886,28.9116,200200.0
2014-01-29 11:30:00,33.83,33.91,33.83,33.9,217800.0,28.9116,28.98,28.9116,28.9714,217800.0
2014-01-29 12:00:00,33.9,33.93,33.87,33.89,211400.0,28.9714,28.9971,28.9458,28.9629,211400.0
2014-01-29 12:30:00,33.89,33.92,33.87,33.91,207400.0,28.9629,28.9885,28.9458,28.98,207400.0
2014-01-29 13:00:00,33.91,33.92,33.88,33.9,209800.0,28.98,28.9885,28.9544,28.9714,209800.0
2014-01-29 13:30:00,33.91,33.92,33.82,33.85,233400.0,28.98,28.9885,28.9031,28.9287,233400.0
2014-01-29 14:00:00,33.85,33.92,33.78,33.9,551200.0,28.9287,28.9885,28.8689,28.9714,551200.0
2014-01-29 14:30:00,33.9,33.97,33.81,33.82,383600.0,28.9714,29.0313,28.8945,28.9031,383600.0
2014-01-29 15:00:00,33.81,33.85,33.77,33.8,422400.0,28.8945,28.9287,28.8603,28.886,422400.0
2014-01-29 15:30:00,33.79,33.9,33.77,33.84,788000.0,28.8774,28.9714,28.8603,28.9202,788000.0
2014-01-30 09:30:00,34.02,34.02,33.78,33.9,333600.0,29.074,29.074,28.8689,28.9714,333600.0
2014-01-30 10:00:00,33.88,34.08,33.83,33.99,208000.0,28.9544,29.1253,28.9116,29.0484,208000.0
2014-01-30 10:30:00,33.99,34.02,33.92,33.98,129400.0,29.0484,29.074,28.9885,29.0398,129400.0
2014-01-30 11:00:00,33.97,34.05,33.96,34.04,218000.0,29.0313,29.0996,29.0227,29.0911,218000.0
2014-01-30 11:30:00,34.05,34.1,33.99,34.0,223000.0,29.0996,29.1424,29.0484,29.0569,223000.0
2014-01-30 12:00:00,34.0,34.02,33.93,33.99,135000.0,29.0569,29.074,28.9971,29.0484,135000.0
2014-01-30 12:30:00,33.99,34.04,33.98,34.0,57200.0,29.0484,29.0911,29.0398,29.0569,57200.0
2014-01-30 13:00:00,33.99,34.04,33.95,33.96,141000.0,29.0484,29.0911,29.0142,29.0227,141000.0
2014-01-30 13:30:00,33.96,33.97,33.88,33.9,61600.0,29.0227,29.0313,28.9544,28.9714,61600.0
2014-01-30 14:00:00,33.91,33.93,33.86,33.91,273600.0,28.98,28.9971,28.9373,28.98,273600.0
2014-01-30 14:30:00,33.91,33.94,33.87,33.91,441800.0,28.98,29.0056,28.9458,28.98,441800.0
2014-01-30 15:00:00,33.91,34.0,33.91,33.98,243800.0,28.98,29.0569,28.98,29.0398,243800.0
2014-01-30 15:30:00,33.98,33.99,33.88,33.98,655800.0,29.0398,29.0484,28.9544,29.0398,655800.0
2014-01-31 09:30:00,33.51,33.68,33.5,33.59,407000.0,28.6381,28.7834,28.6296,28.7065,407000.0
2014-01-31 10:00:00,33.59,33.73,33.57,33.66,404000.0,28.7065,28.8262,28.6894,28.7663,404000.0
2014-01-31 10:30:00,33.66,33.84,33.65,33.81,260200.0,28.7663,28.9202,28.7578,28.8945,260200.0
2014-01-31 11:00:00,33.8,33.93,33.77,33.85,195400.0,28.886,28.9971,28.8603,28.9287,195400.0
2014-01-31 11:30:00,33.84,33.96,33.84,33.96,172400.0,28.9202,29.0227,28.9202,29.0227,172400.0
2014-01-31 12:00:00,33.96,34.02,33.88,33.92,129200.0,29.0227,29.074,28.9544,28.9885,129200.0
2014-01-31 12:30:00,33.92,33.93,33.83,33.93,189200.0,28.9885,28.9971,28.9116,28.9971,189200.0
2014-01-31 13:00:00,33.93,33.96,33.88,33.95,195800.0,28.9971,29.0227,28.9544,29.0142,195800.0
2014-01-31 13:30:00,33.96,34.12,33.95,34.12,119000.0,29.0227,29.1595,29.0142,29.1595,119000.0
2014-01-31 14:00:00,34.12,34.17,34.1,34.15,361400.0,29.1595,29.2022,29.1424,29.1851,361400.0
2014-01-31 14:30:00,34.16,34.22,34.12,34.14,115600.0,29.1936,29.2449,29.1595,29.1766,115600.0
2014-01-31 15:00:00,34.13,34.13,33.97,33.98,290400.0,29.168,29.168,29.0313,29.0398,290400.0
2014-01-31 15:30:00,33.99,34.01,33.92,33.95,806200.0,29.0484,29.0655,28.9885,29.0142,806200.0
2014-02-03 09:30:00,33.92,34.1,33.35,33.64,435600.0,28.9885,29.1424,28.5014,28.7492,435600.0
2014-02-03 10:00:00,33.63,33.67,33.49,33.62,559200.0,28.7407,28.7749,28.6211,28.7322,559200.0
2014-02-03 10:30:00,33.61,33.68,33.57,33.61,396600.0,28.7236,28.7834,28.6894,28.7236,396600.0
2014-02-03 11:00:00,33.62,33.62,33.49,33.5,271800.0,28.7322,28.7322,28.6211,28.6296,271800.0
2014-02-03 11:30:00,33.51,33.52,33.45,33.47,373000.0,28.6381,28.6467,28.5869,28.604,373000.0
2014-02-03 12:00:00,33.46,33.48,33.29,33.37,582800.0,28.5954,28.6125,28.4501,28.5185,582800.0
2014-02-03 12:30:00,33.36,33.4,33.3,33.33,141400.0,28.51,28.5441,28.4587,28.4843,141400.0
2014-02-03 13:00:00,33.33,33.35,33.08,33.1,331600.0,28.4843,28.5014,28.2707,28.2878,331600.0
2014-02-03 13:30:00,33.1,33.17,33.08,33.12,254600.0,28.2878,28.3476,28.2707,28.3048,254600.0
2014-02-03 14:00:00,33.1,33.2,33.09,33.19,189600.0,28.2878,28.3732,28.2792,28.3647,189600.0
2014-02-03 14:30:00,33.19,33.22,33.1,33.13,371400.0,28.3647,28.3903,28.2878,28.3134,371400.0
2014-02-03 15:00:00,33.13,33.14,33.07,33.13,509800.0,28.3134,28.3219,28.2621,28.3134,509800.0
2014-02-03 15:30:00,33.13,33.13,32.94,32.97,799000.0,28.3134,28.3134,28.151,28.1767,799000.0
2014-02-04 09:30:00,33.18,33.38,32.93,33.08,310800.0,28.3561,28.527,28.1425,28.2707,310800.0
2014-02-04 10:00:00,33.08,33.13,33.0,33.02,315400.0,28.2707,28.3134,28.2023,28.2194,315400.0
2014-02-04 10:30:00,33.04,33.07,32.99,33.04,334800.0,28.2365,28.2621,28.1937,28.2365,334800.0
2014-02-04 11:00:00,33.03,33.16,32.99,33.02,155800.0,28.2279,28.339,28.1937,28.2194,155800.0
2014-02-04 11:30:00,33.02,33.02,32.96,32.98,355200.0,28.2194,28.2194,28.1681,28.1852,355200.0
2014-02-04 12:00:00,32.98,33.01,32.95,32.98,201400.0,28.1852,28.2108,28.1596,28.1852,201400.0
2014-02-04 12:30:00,32.99,33.07,32.97,33.03,294800.0,28.1937,28.2621,28.1767,28.2279,294800.0
2014-02-04 13:00:00,33.03,33.04,32.98,33.02,304800.0,28.2279,28.2365,28.1852,28.2194,304800.0
2014-02-04 13:30:00,33.03,33.04,32.96,32.99,338000.0,28.2279,28.2365,28.1681,28.1937,338000.0
2014-02-04 14:00:00,32.99,33.02,32.98,32.98,187200.0,28.1937,28.2194,28.1852,28.1852,187200.0
2014-02-04 14:30:00,32.99,33.04,32.99,33.01,343600.0,28.1937,28.2365,28.1937,28.2108,343600.0
2014-02-04 15:00:00,33.01,33.02,32.87,32.88,374200.0,28.2108,28.2194,28.0912,28.0997,374200.0
2014-02-04 15:30:00,32.88,32.96,32.85,32.88,661800.0,28.0997,28.1681,28.0741,28.0997,661800.0
2014-02-05 09:30:00,32.83,33.0,32.58,32.68,641800.0,28.057,28.2023,27.8434,27.9288,641800.0
2014-02-05 10:00:00,32.68,32.86,32.63,32.72,1647800.0,27.9288,28.0827,27.8861,27.963,1647800.0
2014-02-05 10:30:00,32.72,32.77,32.67,32.7,509000.0,27.963,28.0057,27.9203,27.9459,509000.0
2014-02-05 11:00:00,32.69,32.71,32.66,32.68,615000.0,27.9374,27.9545,27.9117,27.9288,615000.0
2014-02-05 11:30:00,32.69,32.69,32.6,32.63,387800.0,27.9374,27.9374,27.8605,27.8861,387800.0
2014-02-05 12:00:00,32.64,32.66,32.59,32.63,515200.0,27.8946,27.9117,27.8519,27.8861,515200.0
2014-02-05 12:30:00,32.63,32.66,32.59,32.59,569400.0,27.8861,27.9117,27.8519,27.8519,569400.0
2014-02-05 13:00:00,32.59,32.6,32.58,32.59,600600.0,27.8519,27.8605,27.8434,27.8519,600600.0
2014-02-05 13:30:00,32.59,32.73,32.59,32.7,577600.0,27.8519,27.9716,27.8519,27.9459,577600.0
2014-02-05 14:00:00,32.7,32.93,32.68,32.93,784400.0,27.9459,28.1425,27.9288,28.1425,784400.0
2014-02-05 14:30:00,32.93,33.02,32.9,33.02,410200.0,28.1425,28.2194,28.1168,28.2194,410200.0
2014-02-05 15:00:00,33.02,33.22,32.99,33.13,589000.0,28.2194,28.3903,28.1937,28.3134,589000.0
2014-02-05 15:30:00,33.13,33.21,33.12,33.14,754400.0,28.3134,28.3818,28.3048,28.3219,754400.0
2014-02-06 09:30:00,33.23,34.32,33.16,34.3,942800.0,28.3989,29.3304,28.339,29.3133,942800.0
2014-02-06 10:00:00,34.3,34.38,34.15,34.27,744800.0,29.3133,29.3817,29.1851,29.2877,744800.0
2014-02-06 10:30:00,34.27,34.52,34.27,34.52,358800.0,29.2877,29.5013,29.2877,29.5013,358800.0
2014-02-06 11:00:00,34.51,34.54,34.31,34.34,276600.0,29.4928,29.5184,29.3218,29.3475,276600.0
2014-02-06 11:30:00,34.34,34.51,34.32,34.45,236800.0,29.3475,29.4928,29.3304,29.4415,236800.0
2014-02-06 12:00:00,34.46,34.57,34.46,34.55,241000.0,29.45,29.544,29.45,29.5269,241000.0
2014-02-06 12:30:00,34.56,34.57,34.48,34.52,158600.0,29.5355,29.544,29.4671,29.5013,158600.0
2014-02-06 13:00:00,34.52,34.59,34.4,34.44,191600.0,29.5013,29.5611,29.3988,29.4329,191600.0
2014-02-06 13:30:00,34.44,34.52,34.38,34.52,233400.0,29.4329,29.5013,29.3817,29.5013,233400.0
2014-02-06 14:00:00,34.52,34.6,34.49,34.59,250800.0,29.5013,29.5697,29.4757,29.5611,250800.0
2014-02-06 14:30:00,34.59,34.63,34.54,34.62,362000.0,29.5611,29.5953,29.5184,29.5868,362000.0
2014-02-06 15:00:00,34.63,34.68,34.57,34.68,412200.0,29.5953,29.638,29.544,29.638,412200.0
2014-02-06 15:30:00,34.68,34.69,34.63,34.66,774800.0,29.638,29.6466,29.5953,29.621,774800.0
2014-02-07 09:30:00,34.51,34.8,34.16,34.58,542200.0,29.4928,29.7406,29.1936,29.5526,542200.0
2014-02-07 10:00:00,34.57,34.63,34.35,34.4,275400.0,29.544,29.5953,29.356,29.3988,275400.0
2014-02-07 10:30:00,34.4,34.48,34.33,34.45,125400.0,29.3988,29.4671,29.3389,29.4415,125400.0
2014-02-07 11:00:00,34.46,34.47,34.26,34.35,193800.0,29.45,29.4586,29.2791,29.356,193800.0
2014-02-07 11:30:00,34.35,34.56,34.34,34.53,160200.0,29.356,29.5355,29.3475,29.5099,160200.0
2014-02-07 12:00:00,34.53,34.56,34.38,34.4,131600.0,29.5099,29.5355,29.3817,29.3988,131600.0
2014-02-07 12:30:00,34.41,34.44,34.33,34.38,125200.0,29.4073,29.4329,29.3389,29.3817,125200.0
2014-02-07 13:00:00,34.39,34.44,34.38,34.39,95200.0,29.3902,29.4329,29.3817,29.3902,95200.0
2014-02-07 13:30:00,34.39,34.49,34.38,34.49,120400.0,29.3902,29.4757,29.3817,29.4757,120400.0
2014-02-07 14:00:00,34.5,34.56,34.49,34.54,163600.0,29.4842,29.5355,29.4757,29.5184,163600.0
2014-02-07 14:30:00,34.54,34.57,34.51,34.56,199000.0,29.5184,29.544,29.4928,29.5355,199000.0
2014-02-07 15:00:00,34.56,34.63,34.56,34.6,148000.0,29.5355,29.5953,29.5355,29.5697,148000.0
2014-02-07 15:30:00,34.6,34.68,34.59,34.68,534200.0,29.5697,29.638,29.5611,29.638,534200.0
2014-02-10 09:30:00,35.29,35.29,34.45,34.62,341600.0,30.1594,30.1594,29.4415,29.5868,341600.0
2014-02-10 10:00:00,34.62,34.69,34.6,34.61,144800.0,29.5868,29.6466,29.5697,29.5782,144800.0
2014-02-10 10:30:00,34.6,34.63,34.57,34.6,205400.0,29.5697,29.5953,29.544,29.5697,205400.0
2014-02-10 11:00:00,34.6,34.62,34.5,34.59,215000.0,29.5697,29.5868,29.4842,29.5611,215000.0
2014-02-10 11:30:00,34.59,34.61,34.57,34.6,122600.0,29.5611,29.5782,29.544,29.5697,122600.0
2014-02-10 12:00:00,34.6,34.6,34.49,34.52,68400.0,29.5697,29.5697,29.4757,29.5013,68400.0
2014-02-10 12:30:00,34.53,34.63,34.53,34.59,120600.0,29.5099,29.5953,29.5099,29.5611,120600.0
2014-02-10 13:00:00,34.59,34.6,34.55,34.56,176800.0,29.5611,29.5697,29.5269,29.5355,176800.0
2014-02-10 13:30:00,34.56,34.59,34.48,34.49,154800.0,29.5355,29.5611,29.4671,29.4757,154800.0
2014-02-10 14:00:00,34.49,34.58,34.49,34.57,190600.0,29.4757,29.5526,29.4757,29.544,190600.0
2014-02-10 14:30:00,34.57,34.62,34.52,34.52,178400.0,29.544,29.5868,29.5013,29.5013,178400.0
2014-02-10 15:00:00,34.52,34.58,34.52,34.56,185200.0,29.5013,29.5526,29.5013,29.5355,185200.0
2014-02-10 15:30:00,34.56,34.59,34.54,34.57,459000.0,29.5355,29.5611,29.5184,29.544,459000.0
2014-02-11 09:30:00,34.56,35.0,34.56,34.8,390200.0,29.5355,29.9115,29.5355,29.7406,390200.0
2014-02-11 10:00:00,34.8,34.91,34.79,34.87,396800.0,29.7406,29.8346,29.7321,29.8004,396800.0
2014-02-11 10:30:00,34.88,34.9,34.83,34.84,137600.0,29.809,29.8261,29.7662,29.7748,137600.0
2014-02-11 11:00:00,34.85,34.94,34.78,34.94,156200.0,29.7833,29.8602,29.7235,29.8602,156200.0
2014-02-11 11:30:00,34.95,34.96,34.87,34.87,70000.0,29.8688,29.8773,29.8004,29.8004,70000.0
2014-02-11 12:00:00,34.88,34.89,34.85,34.88,83000.0,29.809,29.8175,29.7833,29.809,83000.0
2014-02-11 12:30:00,34.88,34.96,34.88,34.94,64400.0,29.809,29.8773,29.809,29.8602,64400.0
2014-02-11 13:00:00,34.95,35.0,34.95,34.99,86400.0,29.8688,29.9115,29.8688,29.903,86400.0
2014-02-11 13:30:00,34.99,35.0,34.91,34.91,93400.0,29.903,29.9115,29.8346,29.8346,93400.0
2014-02-11 14:00:00,34.92,34.94,34.83,34.85,259200.0,29.8432,29.8602,29.7662,29.7833,259200.0
2014-02-11 14:30:00,34.86,34.92,34.82,34.83,279400.0,29.7919,29.8432,29.7577,29.7662,279400.0
2014-02-11 15:00:00,34.83,34.94,34.83,34.86,293000.0,29.7662,29.8602,29.7662,29.7919,293000.0
2014-02-11 15:30:00,34.86,34.87,34.76,34.77,405200.0,29.7919,29.8004,29.7064,29.715,405200.0
2014-02-12 09:30:00,35.44,35.45,34.8,34.8,258000.0,30.2876,30.2961,29.7406,29.7406,258000.0
2014-02-12 10:00:00,34.79,34.88,34.65,34.66,202800.0,29.7321,29.809,29.6124,29.621,202800.0
2014-02-12 10:30:00,34.65,34.72,34.59,34.6,413200.0,29.6124,29.6722,29.5611,29.5697,413200.0
2014-02-12 11:00:00,34.6,34.74,34.6,34.6,91000.0,29.5697,29.6893,29.5697,29.5697,91000.0
2014-02-12 11:30:00,34.6,34.61,34.52,34.54,153400.0,29.5697,29.5782,29.5013,29.5184,153400.0
2014-02-12 12:00:00,34.55,34.6,34.51,34.51,97800.0,29.5269,29.5697,29.4928,29.4928,97800.0
2014-02-12 12:30:00,34.51,34.6,34.49,34.59,117000.0,29.4928,29.5697,29.4757,29.5611,117000.0
2014-02-12 13:00:00,34.59,34.64,34.58,34.64,70200.0,29.5611,29.6039,29.5526,29.6039,70200.0
2014-02-12 13:30:00,34.64,34.68,34.58,34.58,81600.0,29.6039,29.638,29.5526,29.5526,81600.0
2014-02-12 14:00:00,34.58,34.6,34.47,34.55,279800.0,29.5526,29.5697,29.4586,29.5269,279800.0
2014-02-12 14:30:00,34.54,34.54,34.47,34.48,237000.0,29.5184,29.5184,29.4586,29.4671,237000.0
2014-02-12 15:00:00,34.48,34.62,34.48,34.59,144000.0,29.4671,29.5868,29.4671,29.5611,144000.0
2014-02-12 15:30:00,34.59,34.65,34.56,34.59,302000.0,29.5611,29.6124,29.5355,29.5611,302000.0
2014-02-13 09:30:00,35.09,35.09,34.6,34.79,273400.0,29.9884,29.9884,29.5697,29.7321,273400.0
2014-02-13 10:00:00,34.79,34.81,34.67,34.68,280400.0,29.7321,29.7491,29.6295,29.638,280400.0
2014-02-13 10:30:00,34.67,34.7,34.58,34.67,103000.0,29.6295,29.6551,29.5526,29.6295,103000.0
2014-02-13 11:00:00,34.67,34.8,34.66,34.8,147200.0,29.6295,29.7406,29.621,29.7406,147200.0
2014-02-13 11:30:00,34.81,34.87,34.8,34.84,103200.0,29.7491,29.8004,29.7406,29.7748,103200.0
2014-02-13 12:00:00,34.83,34.84,34.73,34.76,51400.0,29.7662,29.7748,29.6808,29.7064,51400.0
2014-02-13 12:30:00,34.77,34.87,34.77,34.81,75200.0,29.715,29.8004,29.715,29.7491,75200.0
2014-02-13 13:00:00,34.82,34.83,34.81,34.82,118400.0,29.7577,29.7662,29.7491,29.7577,118400.0
2014-02-13 13:30:00,34.82,34.84,34.8,34.83,168800.0,29.7577,29.7748,29.7406,29.7662,168800.0
2014-02-13 14:00:00,34.83,34.83,34.79,34.8,177400.0,29.7662,29.7662,29.7321,29.7406,177400.0
2014-02-13 14:30:00,34.8,34.83,34.77,34.82,126000.0,29.7406,29.7662,29.715,29.7577,126000.0
2014-02-13 15:00:00,34.82,34.88,34.82,34.85,138200.0,29.7577,29.809,29.7577,29.7833,138200.0
2014-02-13 15:30:00,34.85,34.86,34.78,34.79,375600.0,29.7833,29.7919,29.7235,29.7321,375600.0
2014-02-14 09:30:00,34.63,34.83,34.52,34.8,610200.0,29.5953,29.7662,29.5013,29.7406,610200.0
2014-02-14 10:00:00,34.79,34.88,34.68,34.86,341200.0,29.7321,29.809,29.638,29.7919,341200.0
2014-02-14 10:30:00,34.85,34.86,34.73,34.73,141800.0,29.7833,29.7919,29.6808,29.6808,141800.0
2014-02-14 11:00:00,34.74,34.81,34.73,34.8,500600.0,29.6893,29.7491,29.6808,29.7406,500600.0
2014-02-14 11:30:00,34.8,34.88,34.79,34.83,159200.0,29.7406,29.809,29.7321,29.7662,159200.0
2014-02-14 12:00:00,34.83,34.83,34.77,34.81,306400.0,29.7662,29.7662,29.715,29.7491,306400.0
2014-02-14 12:30:00,34.8,34.84,34.75,34.76,123000.0,29.7406,29.7748,29.6979,29.7064,123000.0
2014-02-14 13:00:00,34.77,34.8,34.76,34.77,93600.0,29.715,29.7406,29.7064,29.715,93600.0
2014-02-14 13:30:00,34.77,34.81,34.77,34.8,182600.0,29.715,29.7491,29.715,29.7406,182600.0
2014-02-14 14:00:00,34.8,34.81,34.79,34.79,186200.0,29.7406,29.7491,29.7321,29.7321,186200.0
2014-02-14 14:30:00,34.79,34.81,34.79,34.79,135400.0,29.7321,29.7491,29.7321,29.7321,135400.0
2014-02-14 15:00:00,34.78,34.8,34.74,34.75,189400.0,29.7235,29.7406,29.6893,29.6979,189400.0
2014-02-14 15:30:00,34.75,34.76,34.69,34.71,398000.0,29.6979,29.7064,29.6466,29.6637,398000.0
2014-02-18 09:30:00,34.69,34.73,34.27,34.38,487800.0,29.6466,29.6808,29.2877,29.3817,487800.0
2014-02-18 10:00:00,34.38,34.46,34.23,34.24,356600.0,29.3817,29.45,29.2535,29.262,356600.0
2014-02-18 10:30:00,34.25,34.29,34.19,34.26,208000.0,29.2706,29.3047,29.2193,29.2791,208000.0
2014-02-18 11:00:00,34.27,34.42,34.25,34.4,138200.0,29.2877,29.4158,29.2706,29.3988,138200.0
2014-02-18 11:30:00,34.4,34.45,34.23,34.24,362200.0,29.3988,29.4415,29.2535,29.262,362200.0
2014-02-18 12:00:00,34.24,34.31,34.2,34.23,181400.0,29.262,29.3218,29.2278,29.2535,181400.0
2014-02-18 12:30:00,34.23,34.28,34.21,34.24,96800.0,29.2535,29.2962,29.2364,29.262,96800.0
2014-02-18 13:00:00,34.24,34.33,34.23,34.3,152000.0,29.262,29.3389,29.2535,29.3133,152000.0
2014-02-18 13:30:00,34.3,34.32,34.25,34.3,120800.0,29.3133,29.3304,29.2706,29.3133,120800.0
2014-02-18 14:00:00,34.3,34.35,34.26,34.26,215600.0,29.3133,29.356,29.2791,29.2791,215600.0
2014-02-18 14:30:00,34.26,34.34,34.26,34.3,410400.0,29.2791,29.3475,29.2791,29.3133,410400.0
2014-02-18 15:00:00,34.3,34.3,34.24,34.25,447200.0,29.3133,29.3133,29.262,29.2706,447200.0
2014-02-18 15:30:00,34.25,34.27,34.16,34.16,802800.0,29.2706,29.2877,29.1936,29.1936,802800.0
2014-02-19 09:30:00,34.2,34.22,33.92,34.06,385200.0,29.2278,29.2449,28.9885,29.1082,385200.0
2014-02-19 10:00:00,34.09,34.27,34.03,34.27,297000.0,29.1338,29.2877,29.0825,29.2877,297000.0
2014-02-19 10:30:00,34.27,34.27,34.17,34.18,240600.0,29.2877,29.2877,29.2022,29.2107,240600.0
2014-02-19 11:00:00,34.19,34.3,34.19,34.29,288000.0,29.2193,29.3133,29.2193,29.3047,288000.0
2014-02-19 11:30:00,34.28,34.3,34.18,34.18,309200.0,29.2962,29.3133,29.2107,29.2107,309200.0
2014-02-19 12:00:00,34.18,34.32,34.16,34.24,317000.0,29.2107,29.3304,29.1936,29.262,317000.0
2014-02-19 12:30:00,34.24,34.3,34.16,34.17,195200.0,29.262,29.3133,29.1936,29.2022,195200.0
2014-02-19 13:00:00,34.16,34.27,34.16,34.27,141800.0,29.1936,29.2877,29.1936,29.2877,141800.0
2014-02-19 13:30:00,34.28,34.29,34.13,34.15,178200.0,29.2962,29.3047,29.168,29.1851,178200.0
2014-02-19 14:00:00,34.15,34.19,34.02,34.15,312600.0,29.1851,29.2193,29.074,29.1851,312600.0
2014-02-19 14:30:00,34.15,34.16,34.06,34.11,221000.0,29.1851,29.1936,29.1082,29.1509,221000.0
2014-02-19 15:00:00,34.12,34.13,33.99,33.99,286200.0,29.1595,29.168,29.0484,29.0484,286200.0
2014-02-19 15:30:00,33.99,34.02,33.88,33.9,728400.0,29.0484,29.074,28.9544,28.9714,728400.0
2014-02-20 09:30:00,34.01,34.32,33.63,33.8,420600.0,29.0655,29.3304,28.7407,28.886,420600.0
2014-02-20 10:00:00,33.79,33.84,33.66,33.67,230200.0,28.8774,28.9202,28.7663,28.7749,230200.0
2014-02-20 10:30:00,33.68,33.9,33.66,33.9,462800.0,28.7834,28.9714,28.7663,28.9714,462800.0
2014-02-20 11:00:00,33.9,34.02,33.9,33.96,183000.0,28.9714,29.074,28.9714,29.0227,183000.0
2014-02-20 11:30:00,33.97,34.02,33.94,33.94,138600.0,29.0313,29.074,29.0056,29.0056,138600.0
2014-02-20 12:00:00,33.94,33.94,33.88,33.9,147400.0,29.0056,29.0056,28.9544,28.9714,147400.0
2014-02-20 12:30:00,33.9,33.96,33.88,33.92,124400.0,28.9714,29.0227,28.9544,28.9885,124400.0
2014-02-20 13:00:00,33.92,33.93,33.88,33.9,114400.0,28.9885,28.9971,28.9544,28.9714,114400.0
2014-02-20 13:30:00,33.91,33.92,33.88,33.88,345400.0,28.98,28.9885,28.9544,28.9544,345400.0
2014-02-20 14:00:00,33.88,33.97,33.85,33.92,225200.0,28.9544,29.0313,28.9287,28.9885,225200.0
2014-02-20 14:30:00,33.92,33.99,33.92,33.99,152400.0,28.9885,29.0484,28.9885,29.0484,152400.0
2014-02-20 15:00:00,33.99,34.01,33.95,33.96,379200.0,29.0484,29.0655,29.0142,29.0227,379200.0
2014-02-20 15:30:00,33.96,33.96,33.82,33.82,1106200.0,29.0227,29.0227,28.9031,28.9031,1106200.0
2014-02-21 09:30:00,34.09,34.23,33.77,33.87,746600.0,29.1338,29.2535,28.8603,28.9458,746600.0
2014-02-21 10:00:00,33.9,33.94,33.82,33.84,295200.0,28.9714,29.0056,28.9031,28.9202,295200.0
2014-02-21 10:30:00,33.85,33.87,33.77,33.8,164000.0,28.9287,28.9458,28.8603,28.886,164000.0
2014-02-21 11:00:00,33.82,33.83,33.76,33.77,245800.0,28.9031,28.9116,28.8518,28.8603,245800.0
2014-02-21 11:30:00,33.79,33.82,33.74,33.81,175600.0,28.8774,28.9031,28.8347,28.8945,175600.0
2014-02-21 12:00:00,33.81,33.88,33.76,33.85,236000.0,28.8945,28.9544,28.8518,28.9287,236000.0
2014-02-21 12:30:00,33.85,33.88,33.81,33.85,146600.0,28.9287,28.9544,28.8945,28.9287,146600.0
2014-02-21 13:00:00,33.85,33.9,33.85,33.85,100200.0,28.9287,28.9714,28.9287,28.9287,100200.0
2014-02-21 13:30:00,33.85,33.88,33.82,33.87,109600.0,28.9287,28.9544,28.9031,28.9458,109600.0
2014-02-21 14:00:00,33.87,33.92,33.83,33.86,209200.0,28.9458,28.9885,28.9116,28.9373,209200.0
2014-02-21 14:30:00,33.85,33.88,33.84,33.88,263000.0,28.9287,28.9544,28.9202,28.9544,263000.0
2014-02-21 15:00:00,33.88,33.88,33.85,33.87,484600.0,28.9544,28.9544,28.9287,28.9458,484600.0
2014-02-21 15:30:00,33.87,33.88,33.7,33.73,932000.0,28.9458,28.9544,28.8005,28.8262,932000.0
2014-02-24 09:30:00,33.83,34.13,33.71,34.12,606800.0,28.9116,29.168,28.8091,29.1595,606800.0
2014-02-24 10:00:00,34.12,34.35,34.09,34.31,1828600.0,29.1595,29.356,29.1338,29.3218,1828600.0
2014-02-24 10:30:00,34.31,34.38,34.28,34.33,252800.0,29.3218,29.3817,29.2962,29.3389,252800.0
2014-02-24 11:00:00,34.32,34.39,34.27,34.38,159400.0,29.3304,29.3902,29.2877,29.3817,159400.0
2014-02-24 11:30:00,34.37,34.55,34.37,34.55,297200.0,29.3731,29.5269,29.3731,29.5269,297200.0
2014-02-24 12:00:00,34.53,34.68,34.53,34.67,160000.0,29.5099,29.638,29.5099,29.6295,160000.0
2014-02-24 12:30:00,34.68,34.7,34.64,34.67,156200.0,29.638,29.6551,29.6039,29.6295,156200.0
2014-02-24 13:00:00,34.67,34.7,34.65,34.69,117400.0,29.6295,29.6551,29.6124,29.6466,117400.0
2014-02-24 13:30:00,34.69,34.71,34.65,34.69,217400.0,29.6466,29.6637,29.6124,29.6466,217400.0
2014-02-24 14:00:00,34.68,34.74,34.68,34.71,151600.0,29.638,29.6893,29.638,29.6637,151600.0
2014-02-24 14:30:00,34.7,34.73,34.66,34.67,138000.0,29.6551,29.6808,29.621,29.6295,138000.0
2014-02-24 15:00:00,34.67,34.71,34.64,34.7,351400.0,29.6295,29.6637,29.6039,29.6551,351400.0
2014-02-24 15:30:00,34.7,34.72,34.63,34.63,672400.0,29.6551,29.6722,29.5953,29.5953,672400.0
2014-02-25 09:30:00,34.71,34.85,34.35,34.57,406600.0,29.6637,29.7833,29.356,29.544,406600.0
2014-02-25 10:00:00,34.56,34.67,34.54,34.65,519200.0,29.5355,29.6295,29.5184,29.6124,519200.0
2014-02-25 10:30:00,34.65,34.9,34.63,34.85,341600.0,29.6124,29.8261,29.5953,29.7833,341600.0
2014-02-25 11:00:00,34.86,35.02,34.8,35.02,314200.0,29.7919,29.9286,29.7406,29.9286,314200.0
2014-02-25 11:30:00,35.02,35.06,34.95,35.0,238600.0,29.9286,29.9628,29.8688,29.9115,238600.0
2014-02-25 12:00:00,35.0,35.04,34.98,35.04,108200.0,29.9115,29.9457,29.8944,29.9457,108200.0
2014-02-25 12:30:00,35.05,35.21,35.03,35.11,279200.0,29.9543,30.091,29.9372,30.0055,279200.0
2014-02-25 13:00:00,35.1,35.13,35.07,35.08,149400.0,29.997,30.0226,29.9713,29.9799,149400.0
2014-02-25 13:30:00,35.07,35.09,34.99,35.0,277000.0,29.9713,29.9884,29.903,29.9115,277000.0
2014-02-25 14:00:00,35.0,35.02,34.89,35.02,318800.0,29.9115,29.9286,29.8175,29.9286,318800.0
2014-02-25 14:30:00,35.02,35.08,34.99,35.01,407400.0,29.9286,29.9799,29.903,29.9201,407400.0
2014-02-25 15:00:00,35.01,35.02,34.96,35.0,284400.0,29.9201,29.9286,29.8773,29.9115,284400.0
2014-02-25 15:30:00,35.0,35.06,34.99,35.02,620200.0,29.9115,29.9628,29.903,29.9286,620200.0
2014-02-26 09:30:00,35.42,35.71,34.99,35.49,751400.0,30.2705,30.5183,29.903,30.3303,751400.0
2014-02-26 10:00:00,35.48,35.88,35.47,35.84,699800.0,30.3217,30.6636,30.3132,30.6294,699800.0
2014-02-26 10:30:00,35.84,36.0,35.77,35.99,1079600.0,30.6294,30.7661,30.5696,30.7576,1079600.0
2014-02-26 11:00:00,35.98,35.99,35.81,35.82,1328800.0,30.749,30.7576,30.6038,30.6123,1328800.0
2014-02-26 11:30:00,35.83,35.88,35.74,35.88,268400.0,30.6209,30.6636,30.5439,30.6636,268400.0
2014-02-26 12:00:00,35.87,35.98,35.85,35.89,534800.0,30.655,30.749,30.6379,30.6721,534800.0
2014-02-26 12:30:00,35.89,35.95,35.86,35.87,515600.0,30.6721,30.7234,30.6465,30.655,515600.0
2014-02-26 13:00:00,35.87,35.92,35.79,35.81,359200.0,30.655,30.6978,30.5867,30.6038,359200.0
2014-02-26 13:30:00,35.81,35.87,35.69,35.76,339200.0,30.6038,30.655,30.5012,30.561,339200.0
2014-02-26 14:00:00,35.76,35.78,35.59,35.6,581000.0,30.561,30.5781,30.4157,30.4243,581000.0
2014-02-26 14:30:00,35.6,35.68,35.55,35.63,324400.0,30.4243,30.4927,30.3816,30.4499,324400.0
2014-02-26 15:00:00,35.64,35.67,35.56,35.65,482600.0,30.4585,30.4841,30.3901,30.467,482600.0
2014-02-26 15:30:00,35.66,35.9,35.65,35.85,841600.0,30.4756,30.6807,30.467,30.6379,841600.0
2014-02-27 09:30:00,36.12,36.25,35.79,35.87,701400.0,30.8687,30.9798,30.5867,30.655,701400.0
2014-02-27 10:00:00,35.88,35.99,35.73,35.85,272200.0,30.6636,30.7576,30.5354,30.6379,272200.0
2014-02-27 10:30:00,35.85,35.95,35.82,35.84,300000.0,30.6379,30.7234,30.6123,30.6294,300000.0
2014-02-27 11:00:00,35.85,35.95,35.84,35.87,229400.0,30.6379,30.7234,30.6294,30.655,229400.0
2014-02-27 11:30:00,35.87,35.96,35.81,35.91,366200.0,30.655,30.732,30.6038,30.6892,366200.0
2014-02-27 12:00:00,35.91,36.03,35.87,35.99,197800.0,30.6892,30.7918,30.655,30.7576,197800.0
2014-02-27 12:30:00,35.99,35.99,35.82,35.88,244000.0,30.7576,30.7576,30.6123,30.6636,244000.0
2014-02-27 13:00:00,35.88,35.99,35.82,35.95,190200.0,30.6636,30.7576,30.6123,30.7234,190200.0
2014-02-27 13:30:00,35.95,36.09,35.95,36.01,281800.0,30.7234,30.8431,30.7234,30.7747,281800.0
2014-02-27 14:00:00,36.02,36.07,35.97,36.04,311000.0,30.7832,30.826,30.7405,30.8003,311000.0
2014-02-27 14:30:00,36.05,36.13,36.02,36.13,393800.0,30.8089,30.8772,30.7832,30.8772,393800.0
2014-02-27 15:00:00,36.12,36.27,36.08,36.13,703400.0,30.8687,30.9969,30.8345,30.8772,703400.0
2014-02-27 15:30:00,36.13,36.17,36.04,36.16,840800.0,30.8772,30.9114,30.8003,30.9029,840800.0
2014-02-28 09:30:00,36.92,36.95,35.79,36.41,1249600.0,31.5524,31.578,30.5867,31.1165,1249600.0
2014-02-28 10:00:00,36.43,36.47,36.01,36.17,856200.0,31.1336,31.1678,30.7747,30.9114,856200.0
2014-02-28 10:30:00,36.19,36.49,36.16,36.42,678800.0,30.9285,31.1849,30.9029,31.1251,678800.0
2014-02-28 11:00:00,36.42,36.49,36.24,36.45,520800.0,31.1251,31.1849,30.9712,31.1507,520800.0
2014-02-28 11:30:00,36.45,36.48,36.34,36.41,441000.0,31.1507,31.1764,31.0567,31.1165,441000.0
2014-02-28 12:00:00,36.41,36.42,36.32,36.38,269800.0,31.1165,31.1251,31.0396,31.0909,269800.0
2014-02-28 12:30:00,36.38,36.43,36.35,36.41,254000.0,31.0909,31.1336,31.0653,31.1165,254000.0
2014-02-28 13:00:00,36.42,36.46,36.38,36.43,304800.0,31.1251,31.1593,31.0909,31.1336,304800.0
2014-02-28 13:30:00,36.43,36.44,36.36,36.38,409600.0,31.1336,31.1422,31.0738,31.0909,409600.0
2014-02-28 14:00:00,36.38,36.43,36.34,36.4,269000.0,31.0909,31.1336,31.0567,31.108,269000.0
2014-02-28 14:30:00,36.39,36.41,36.29,36.3,366200.0,31.0994,31.1165,31.014,31.0225,366200.0
2014-02-28 15:00:00,36.29,36.29,36.06,36.23,583400.0,31.014,31.014,30.8174,30.9627,583400.0
2014-02-28 15:30:00,36.21,36.43,36.21,36.41,894000.0,30.9456,31.1336,30.9456,31.1165,894000.0
2014-03-03 09:30:00,36.46,36.46,35.88,36.06,457000.0,31.1593,31.1593,30.6636,30.8174,457000.0
2014-03-03 10:00:00,36.06,36.16,35.79,35.91,308800.0,30.8174,30.9029,30.5867,30.6892,308800.0
2014-03-03 10:30:00,35.91,35.99,35.81,35.96,175200.0,30.6892,30.7576,30.6038,30.732,175200.0
2014-03-03 11:00:00,35.96,35.99,35.9,35.92,252600.0,30.732,30.7576,30.6807,30.6978,252600.0
2014-03-03 11:30:00,35.92,35.94,35.79,35.8,139800.0,30.6978,30.7149,30.5867,30.5952,139800.0
2014-03-03 12:00:00,35.81,35.92,35.74,35.88,144800.0,30.6038,30.6978,30.5439,30.6636,144800.0
2014-03-03 12:30:00,35.88,35.92,35.8,35.89,89200.0,30.6636,30.6978,30.5952,30.6721,89200.0
2014-03-03 13:00:00,35.88,36.1,35.88,36.04,136800.0,30.6636,30.8516,30.6636,30.8003,136800.0
2014-03-03 13:30:00,36.03,36.15,36.03,36.13,143000.0,30.7918,30.8943,30.7918,30.8772,143000.0
2014-03-03 14:00:00,36.13,36.19,36.09,36.13,165200.0,30.8772,30.9285,30.8431,30.8772,165200.0
2014-03-03 14:30:00,36.12,36.27,36.1,36.24,194000.0,30.8687,30.9969,30.8516,30.9712,194000.0
2014-03-03 15:00:00,36.24,36.24,35.99,36.04,187400.0,30.9712,30.9712,30.7576,30.8003,187400.0
2014-03-03 15:30:00,36.03,36.15,36.02,36.15,438600.0,30.7918,30.8943,30.7832,30.8943,438600.0
2014-03-04 09:30:00,36.28,36.5,36.27,36.48,259800.0,31.0054,31.1934,30.9969,31.1764,259800.0
2014-03-04 10:00:00,36.48,36.62,36.48,36.56,198000.0,31.1764,31.296,31.1764,31.2447,198000.0
2014-03-04 10:30:00,36.57,36.64,36.48,36.51,215000.0,31.2533,31.3131,31.1764,31.202,215000.0
2014-03-04 11:00:00,36.51,36.6,36.51,36.58,204400.0,31.202,31.2789,31.202,31.2618,204400.0
2014-03-04 11:30:00,36.58,36.59,36.49,36.49,128200.0,31.2618,31.2704,31.1849,31.1849,128200.0
2014-03-04 12:00:00,36.5,36.52,36.46,36.51,187600.0,31.1934,31.2105,31.1593,31.202,187600.0
2014-03-04 12:30:00,36.5,36.5,36.41,36.42,108800.0,31.1934,31.1934,31.1165,31.1251,108800.0
2014-03-04 13:00:00,36.43,36.44,36.38,36.43,97800.0,31.1336,31.1422,31.0909,31.1336,97800.0
2014-03-04 13:30:00,36.43,36.43,36.31,36.35,97200.0,31.1336,31.1336,31.0311,31.0653,97200.0
2014-03-04 14:00:00,36.35,36.35,36.28,36.29,187000.0,31.0653,31.0653,31.0054,31.014,187000.0
2014-03-04 14:30:00,36.3,36.32,36.21,36.27,236600.0,31.0225,31.0396,30.9456,30.9969,236600.0
2014-03-04 15:00:00,36.27,36.35,36.25,36.3,263200.0,30.9969,31.0653,30.9798,31.0225,263200.0
2014-03-04 15:30:00,36.3,36.31,36.2,36.23,617000.0,31.0225,31.0311,30.9371,30.9627,617000.0
2014-03-05 09:30:00,36.74,36.74,35.88,35.92,416200.0,31.3986,31.3986,30.6636,30.6978,416200.0
2014-03-05 10:00:00,35.92,36.09,35.83,36.0,380800.0,30.6978,30.8431,30.6209,30.7661,380800.0
2014-03-05 10:30:00,36.01,36.03,35.91,35.95,200200.0,30.7747,30.7918,30.6892,30.7234,200200.0
2014-03-05 11:00:00,35.96,36.03,35.92,35.93,130400.0,30.732,30.7918,30.6978,30.7063,130400.0
2014-03-05 11:30:00,35.92,36.02,35.91,36.01,119800.0,30.6978,30.7832,30.6892,30.7747,119800.0
2014-03-05 12:00:00,36.0,36.05,35.98,36.01,116600.0,30.7661,30.8089,30.749,30.7747,116600.0
2014-03-05 12:30:00,36.0,36.06,35.99,36.05,140200.0,30.7661,30.8174,30.7576,30.8089,140200.0
2014-03-05 13:00:00,36.04,36.09,35.98,35.99,193600.0,30.8003,30.8431,30.749,30.7576,193600.0
2014-03-05 13:30:00,35.99,36.01,35.91,35.91,147800.0,30.7576,30.7747,30.6892,30.6892,147800.0
2014-03-05 14:00:00,35.91,35.92,35.86,35.88,186800.0,30.6892,30.6978,30.6465,30.6636,186800.0
2014-03-05 14:30:00,35.88,35.92,35.85,35.89,133800.0,30.6636,30.6978,30.6379,30.6721,133800.0
2014-03-05 15:00:00,35.89,35.98,35.84,35.98,346800.0,30.6721,30.749,30.6294,30.749,346800.0
2014-03-05 15:30:00,35.98,35.99,35.92,35.98,386400.0,30.749,30.7576,30.6978,30.749,386400.0
2014-03-06 09:30:00,35.99,36.01,35.68,35.71,252200.0,30.8433,30.8605,30.5777,30.6034,252200.0
2014-03-06 10:00:00,35.71,35.72,35.6,35.7,185800.0,30.6034,30.6119,30.5091,30.5948,185800.0
2014-03-06 10:30:00,35.71,35.79,35.67,35.76,312000.0,30.6034,30.6719,30.5691,30.6462,312000.0
2014-03-06 11:00:00,35.77,35.83,35.74,35.77,153800.0,30.6548,30.7062,30.6291,30.6548,153800.0
2014-03-06 11:30:00,35.77,35.91,35.76,35.91,88200.0,30.6548,30.7748,30.6462,30.7748,88200.0
2014-03-06 12:00:00,35.9,35.93,35.85,35.85,57400.0,30.7662,30.7919,30.7234,30.7234,57400.0
2014-03-06 12:30:00,35.87,35.98,35.87,35.97,43000.0,30.7405,30.8348,30.7405,30.8262,43000.0
2014-03-06 13:00:00,35.98,35.99,35.95,35.99,55200.0,30.8348,30.8433,30.8091,30.8433,55200.0
2014-03-06 13:30:00,35.98,36.0,35.92,35.93,85000.0,30.8348,30.8519,30.7833,30.7919,85000.0
2014-03-06 14:00:00,35.93,35.99,35.92,35.99,97800.0,30.7919,30.8433,30.7833,30.8433,97800.0
2014-03-06 14:30:00,35.99,36.01,35.96,35.96,124600.0,30.8433,30.8605,30.8176,30.8176,124600.0
2014-03-06 15:00:00,35.96,36.04,35.95,36.04,142000.0,30.8176,30.8862,30.8091,30.8862,142000.0
2014-03-06 15:30:00,36.04,36.04,35.83,35.88,564800.0,30.8862,30.8862,30.7062,30.7491,564800.0
2014-03-07 09:30:00,35.98,36.07,35.6,36.0,397000.0,30.8348,30.9119,30.5091,30.8519,397000.0
2014-03-07 10:00:00,35.99,36.13,35.92,35.99,504600.0,30.8433,30.9633,30.7833,30.8433,504600.0
2014-03-07 10:30:00,36.0,36.11,36.0,36.05,198000.0,30.8519,30.9462,30.8519,30.8948,198000.0
2014-03-07 11:00:00,36.04,36.04,35.86,35.89,74400.0,30.8862,30.8862,30.7319,30.7576,74400.0
2014-03-07 11:30:00,35.91,36.05,35.89,36.05,75600.0,30.7748,30.8948,30.7576,30.8948,75600.0
2014-03-07 12:00:00,36.03,36.08,35.99,36.08,43000.0,30.8776,30.9205,30.8433,30.9205,43000.0
2014-03-07 12:30:00,36.08,36.12,36.05,36.1,258800.0,30.9205,30.9547,30.8948,30.9376,258800.0
2014-03-07 13:00:00,36.09,36.09,35.96,35.99,183400.0,30.929,30.929,30.8176,30.8433,183400.0
2014-03-07 13:30:00,35.99,36.01,35.93,35.95,101800.0,30.8433,30.8605,30.7919,30.8091,101800.0
2014-03-07 14:00:00,35.95,35.99,35.86,35.88,145400.0,30.8091,30.8433,30.7319,30.7491,145400.0
2014-03-07 14:30:00,35.88,35.92,35.85,35.88,137600.0,30.7491,30.7833,30.7234,30.7491,137600.0
2014-03-07 15:00:00,35.89,35.92,35.84,35.87,212000.0,30.7576,30.7833,30.7148,30.7405,212000.0
2014-03-07 15:30:00,35.87,36.02,35.82,36.01,620800.0,30.7405,30.869,30.6976,30.8605,620800.0
2014-03-10 09:30:00,35.97,36.1,35.84,35.94,105200.0,30.8262,30.9376,30.7148,30.8005,105200.0
2014-03-10 10:00:00,35.94,35.99,35.83,35.99,276200.0,30.8005,30.8433,30.7062,30.8433,276200.0
2014-03-10 10:30:00,35.99,36.0,35.92,35.95,84800.0,30.8433,30.8519,30.7833,30.8091,84800.0
2014-03-10 11:00:00,35.94,36.06,35.91,36.04,95000.0,30.8005,30.9033,30.7748,30.8862,95000.0
2014-03-10 11:30:00,36.03,36.13,36.03,36.07,181000.0,30.8776,30.9633,30.8776,30.9119,181000.0
2014-03-10 12:00:00,36.06,36.06,35.95,35.98,116400.0,30.9033,30.9033,30.8091,30.8348,116400.0
2014-03-10 12:30:00,35.99,36.04,35.98,36.02,78800.0,30.8433,30.8862,30.8348,30.869,78800.0
2014-03-10 13:00:00,36.02,36.02,35.92,35.94,119000.0,30.869,30.869,30.7833,30.8005,119000.0
2014-03-10 13:30:00,35.96,35.99,35.91,35.98,73800.0,30.8176,30.8433,30.7748,30.8348,73800.0
2014-03-10 14:00:00,35.97,36.04,35.95,35.99,101600.0,30.8262,30.8862,30.8091,30.8433,101600.0
2014-03-10 14:30:00,36.0,36.1,35.99,36.1,133400.0,30.8519,30.9376,30.8433,30.9376,133400.0
2014-03-10 15:00:00,36.1,36.1,36.03,36.07,187600.0,30.9376,30.9376,30.8776,30.9119,187600.0
2014-03-10 15:30:00,36.07,36.25,36.07,36.19,531400.0,30.9119,31.0661,30.9119,31.0147,531400.0
2014-03-11 09:30:00,36.17,36.3,35.89,36.26,119400.0,30.9976,31.109,30.7576,31.0747,119400.0
2014-03-11 10:00:00,36.26,36.31,36.06,36.08,125600.0,31.0747,31.1176,30.9033,30.9205,125600.0
2014-03-11 10:30:00,36.08,36.16,36.05,36.14,111800.0,30.9205,30.989,30.8948,30.9719,111800.0
2014-03-11 11:00:00,36.14,36.17,36.08,36.08,87000.0,30.9719,30.9976,30.9205,30.9205,87000.0
2014-03-11 11:30:00,36.08,36.08,36.0,36.05,184800.0,30.9205,30.9205,30.8519,30.8948,184800.0
2014-03-11 12:00:00,36.05,36.08,36.02,36.07,86800.0,30.8948,30.9205,30.869,30.9119,86800.0
2014-03-11 12:30:00,36.07,36.26,36.06,36.2,113800.0,30.9119,31.0747,30.9033,31.0233,113800.0
2014-03-11 13:00:00,36.2,36.21,36.03,36.03,66800.0,31.0233,31.0319,30.8776,30.8776,66800.0
2014-03-11 13:30:00,36.02,36.1,36.02,36.09,73600.0,30.869,30.9376,30.869,30.929,73600.0
2014-03-11 14:00:00,36.08,36.09,36.0,36.01,271800.0,30.9205,30.929,30.8519,30.8605,271800.0
2014-03-11 14:30:00,36.01,36.07,35.99,36.01,151400.0,30.8605,30.9119,30.8433,30.8605,151400.0
2014-03-11 15:00:00,36.01,36.04,35.99,36.02,234000.0,30.8605,30.8862,30.8433,30.869,234000.0
2014-03-11 15:30:00,36.02,36.16,35.98,36.13,828600.0,30.869,30.989,30.8348,30.9633,828600.0
2014-03-12 09:30:00,36.52,36.52,35.99,36.08,283000.0,31.2975,31.2975,30.8433,30.9205,283000.0
2014-03-12 10:00:00,36.05,36.18,36.02,36.14,275600.0,30.8948,31.0062,30.869,30.9719,275600.0
2014-03-12 10:30:00,36.14,36.23,36.12,36.2,131800.0,30.9719,31.049,30.9547,31.0233,131800.0
2014-03-12 11:00:00,36.2,36.23,36.15,36.18,154800.0,31.0233,31.049,30.9805,31.0062,154800.0
2014-03-12 11:30:00,36.18,36.22,36.17,36.19,110200.0,31.0062,31.0404,30.9976,31.0147,110200.0
2014-03-12 12:00:00,36.18,36.27,36.18,36.26,101800.0,31.0062,31.0833,31.0062,31.0747,101800.0
2014-03-12 12:30:00,36.26,36.27,36.19,36.23,118600.0,31.0747,31.0833,31.0147,31.049,118600.0
2014-03-12 13:00:00,36.22,36.24,36.19,36.2,89200.0,31.0404,31.0576,31.0147,31.0233,89200.0
2014-03-12 13:30:00,36.21,36.22,36.18,36.19,88400.0,31.0319,31.0404,31.0062,31.0147,88400.0
2014-03-12 14:00:00,36.19,36.2,36.15,36.19,182800.0,31.0147,31.0233,30.9805,31.0147,182800.0
2014-03-12 14:30:00,36.18,36.2,36.13,36.13,115600.0,31.0062,31.0233,30.9633,30.9633,115600.0
2014-03-12 15:00:00,36.13,36.13,36.1,36.13,112000.0,30.9633,30.9633,30.9376,30.9633,112000.0
2014-03-12 15:30:00,36.13,36.24,36.13,36.19,495200.0,30.9633,31.0576,30.9633,31.0147,495200.0
2014-03-13 09:30:00,36.18,36.21,36.02,36.2,175200.0,31.0062,31.0319,30.869,31.0233,175200.0
2014-03-13 10:00:00,36.17,36.2,36.07,36.19,54200.0,30.9976,31.0233,30.9119,31.0147,54200.0
2014-03-13 10:30:00,36.18,36.29,36.17,36.21,203400.0,31.0062,31.1004,30.9976,31.0319,203400.0
2014-03-13 11:00:00,36.18,36.22,36.16,36.18,100400.0,31.0062,31.0404,30.989,31.0062,100400.0
2014-03-13 11:30:00,36.18,36.26,36.17,36.19,106400.0,31.0062,31.0747,30.9976,31.0147,106400.0
2014-03-13 12:00:00,36.19,36.2,36.16,36.17,113400.0,31.0147,31.0233,30.989,30.9976,113400.0
2014-03-13 12:30:00,36.18,36.19,36.13,36.16,96800.0,31.0062,31.0147,30.9633,30.989,96800.0
2014-03-13 13:00:00,36.14,36.2,36.04,36.1,165400.0,30.9719,31.0233,30.8862,30.9376,165400.0
2014-03-13 13:30:00,36.1,36.18,36.05,36.16,132400.0,30.9376,31.0062,30.8948,30.989,132400.0
2014-03-13 14:00:00,36.15,36.17,36.05,36.08,103000.0,30.9805,30.9976,30.8948,30.9205,103000.0
2014-03-13 14:30:00,36.08,36.13,36.07,36.09,205200.0,30.9205,30.9633,30.9119,30.929,205200.0
2014-03-13 15:00:00,36.1,36.13,36.06,36.11,235000.0,30.9376,30.9633,30.9033,30.9462,235000.0
2014-03-13 15:30:00,36.1,36.16,36.1,36.16,391000.0,30.9376,30.989,30.9376,30.989,391000.0
2014-03-14 09:30:00,36.08,36.35,36.08,36.32,373600.0,30.9205,31.1518,30.9205,31.1261,373600.0
2014-03-14 10:00:00,36.32,36.56,36.32,36.5,238800.0,31.1261,31.3318,31.1261,31.2804,238800.0
2014-03-14 10:30:00,36.51,36.55,36.43,36.51,141600.0,31.289,31.3232,31.2204,31.289,141600.0
2014-03-14 11:00:00,36.49,36.5,36.35,36.45,175000.0,31.2718,31.2804,31.1518,31.2375,175000.0
2014-03-14 11:30:00,36.45,36.66,36.43,36.58,207200.0,31.2375,31.4175,31.2204,31.349,207200.0
2014-03-14 12:00:00,36.58,36.6,36.43,36.44,157400.0,31.349,31.3661,31.2204,31.229,157400.0
2014-03-14 12:30:00,36.44,36.5,36.36,36.44,189800.0,31.229,31.2804,31.1604,31.229,189800.0
2014-03-14 13:00:00,36.44,36.46,36.38,36.43,196800.0,31.229,31.2461,31.1776,31.2204,196800.0
2014-03-14 13:30:00,36.42,36.47,36.4,36.45,190000.0,31.2118,31.2547,31.1947,31.2375,190000.0
2014-03-14 14:00:00,36.44,36.51,36.41,36.51,221000.0,31.229,31.289,31.2033,31.289,221000.0
2014-03-14 14:30:00,36.51,36.51,36.38,36.39,206600.0,31.289,31.289,31.1776,31.1861,206600.0
2014-03-14 15:00:00,36.39,36.43,36.34,36.4,291600.0,31.1861,31.2204,31.1433,31.1947,291600.0
2014-03-14 15:30:00,36.4,36.42,36.3,36.34,909800.0,31.1947,31.2118,31.109,31.1433,909800.0
2014-03-17 09:30:00,36.48,36.73,36.42,36.58,319400.0,31.2633,31.4775,31.2118,31.349,319400.0
2014-03-17 10:00:00,36.57,36.66,36.55,36.55,115200.0,31.3404,31.4175,31.3232,31.3232,115200.0
2014-03-17 10:30:00,36.56,36.6,36.48,36.48,194000.0,31.3318,31.3661,31.2633,31.2633,194000.0
2014-03-17 11:00:00,36.48,36.53,36.45,36.49,251600.0,31.2633,31.3061,31.2375,31.2718,251600.0
2014-03-17 11:30:00,36.49,36.59,36.47,36.54,117400.0,31.2718,31.3575,31.2547,31.3147,117400.0
2014-03-17 12:00:00,36.55,36.68,36.54,36.63,80600.0,31.3232,31.4347,31.3147,31.3918,80600.0
2014-03-17 12:30:00,36.65,36.71,36.64,36.7,96400.0,31.4089,31.4604,31.4004,31.4518,96400.0
2014-03-17 13:00:00,36.7,36.72,36.64,36.65,101400.0,31.4518,31.4689,31.4004,31.4089,101400.0
2014-03-17 13:30:00,36.65,36.74,36.65,36.73,126200.0,31.4089,31.4861,31.4089,31.4775,126200.0
2014-03-17 14:00:00,36.73,36.88,36.73,36.85,186000.0,31.4775,31.6061,31.4775,31.5803,186000.0
2014-03-17 14:30:00,36.85,36.88,36.84,36.85,179600.0,31.5803,31.6061,31.5718,31.5803,179600.0
2014-03-17 15:00:00,36.85,37.04,36.85,37.01,531800.0,31.5803,31.7432,31.5803,31.7175,531800.0
2014-03-17 15:30:00,37.01,37.07,36.96,37.04,1090000.0,31.7175,31.7689,31.6746,31.7432,1090000.0
2014-03-18 09:30:00,37.07,37.47,36.66,36.85,190000.0,31.7689,32.1117,31.4175,31.5803,190000.0
2014-03-18 10:00:00,36.85,36.98,36.83,36.97,187400.0,31.5803,31.6918,31.5632,31.6832,187400.0
2014-03-18 10:30:00,36.97,37.01,36.85,36.87,197200.0,31.6832,31.7175,31.5803,31.5975,197200.0
2014-03-18 11:00:00,36.88,36.9,36.81,36.84,127200.0,31.6061,31.6232,31.5461,31.5718,127200.0
2014-03-18 11:30:00,36.85,36.88,36.81,36.86,93600.0,31.5803,31.6061,31.5461,31.5889,93600.0
2014-03-18 12:00:00,36.86,36.87,36.72,36.73,87000.0,31.5889,31.5975,31.4689,31.4775,87000.0
2014-03-18 12:30:00,36.73,36.75,36.63,36.63,136400.0,31.4775,31.4946,31.3918,31.3918,136400.0
2014-03-18 13:00:00,36.63,36.67,36.6,36.66,87200.0,31.3918,31.4261,31.3661,31.4175,87200.0
2014-03-18 13:30:00,36.66,36.69,36.63,36.69,106400.0,31.4175,31.4432,31.3918,31.4432,106400.0
2014-03-18 14:00:00,36.7,36.77,36.67,36.7,314600.0,31.4518,31.5118,31.4261,31.4518,314600.0
2014-03-18 14:30:00,36.7,36.7,36.6,36.6,144000.0,31.4518,31.4518,31.3661,31.3661,144000.0
2014-03-18 15:00:00,36.6,36.6,36.56,36.59,210400.0,31.3661,31.3661,31.3318,31.3575,210400.0
2014-03-18 15:30:00,36.58,36.66,36.55,36.63,571000.0,31.349,31.4175,31.3232,31.3918,571000.0
2014-03-19 09:30:00,36.99,36.99,36.54,36.68,172600.0,31.7003,31.7003,31.3147,31.4347,172600.0
2014-03-19 10:00:00,36.68,36.76,36.6,36.74,80200.0,31.4347,31.5032,31.3661,31.4861,80200.0
2014-03-19 10:30:00,36.73,36.75,36.62,36.63,63600.0,31.4775,31.4946,31.3832,31.3918,63600.0
2014-03-19 11:00:00,36.63,36.63,36.53,36.59,151000.0,31.3918,31.3918,31.3061,31.3575,151000.0
2014-03-19 11:30:00,36.6,36.64,36.59,36.63,66200.0,31.3661,31.4004,31.3575,31.3918,66200.0
2014-03-19 12:00:00,36.63,36.66,36.6,36.62,66000.0,31.3918,31.4175,31.3661,31.3832,66000.0
2014-03-19 12:30:00,36.62,36.62,36.55,36.59,60600.0,31.3832,31.3832,31.3232,31.3575,60600.0
2014-03-19 13:00:00,36.6,36.63,36.54,36.56,79800.0,31.3661,31.3918,31.3147,31.3318,79800.0
2014-03-19 13:30:00,36.57,36.57,36.48,36.55,36800.0,31.3404,31.3404,31.2633,31.3232,36800.0
2014-03-19 14:00:00,36.54,36.54,36.33,36.46,144600.0,31.3147,31.3147,31.1347,31.2461,144600.0
2014-03-19 14:30:00,36.48,36.51,36.4,36.42,112600.0,31.2633,31.289,31.1947,31.2118,112600.0
2014-03-19 15:00:00,36.42,36.42,36.09,36.29,260800.0,31.2118,31.2118,30.929,31.1004,260800.0
2014-03-19 15:30:00,36.27,36.39,36.26,36.32,342400.0,31.0833,31.1861,31.0747,31.1261,342400.0
2014-03-20 09:30:00,36.15,36.52,36.15,36.44,155800.0,30.9805,31.2975,30.9805,31.229,155800.0
2014-03-20 10:00:00,36.45,36.54,36.37,36.51,139200.0,31.2375,31.3147,31.169,31.289,139200.0
2014-03-20 10:30:00,36.52,36.54,36.35,36.38,76600.0,31.2975,31.3147,31.1518,31.1776,76600.0
2014-03-20 11:00:00,36.4,36.4,36.23,36.3,68200.0,31.1947,31.1947,31.049,31.109,68200.0
2014-03-20 11:30:00,36.3,36.31,36.2,36.31,87000.0,31.109,31.1176,31.0233,31.1176,87000.0
2014-03-20 12:00:00,36.31,36.36,36.27,36.35,92600.0,31.1176,31.1604,31.0833,31.1518,92600.0
2014-03-20 12:30:00,36.34,36.35,36.32,36.34,85400.0,31.1433,31.1518,31.1261,31.1433,85400.0
2014-03-20 13:00:00,36.35,36.38,36.27,36.27,54200.0,31.1518,31.1776,31.0833,31.0833,54200.0
2014-03-20 13:30:00,36.27,36.32,36.24,36.32,167200.0,31.0833,31.1261,31.0576,31.1261,167200.0
2014-03-20 14:00:00,36.32,36.34,36.31,36.33,70200.0,31.1261,31.1433,31.1176,31.1347,70200.0
2014-03-20 14:30:00,36.33,36.37,36.32,36.32,136000.0,31.1347,31.169,31.1261,31.1261,136000.0
2014-03-20 15:00:00,36.31,36.33,36.26,36.28,216800.0,31.1176,31.1347,31.0747,31.0919,216800.0
2014-03-20 15:30:00,36.27,36.4,36.27,36.38,285000.0,31.0833,31.1947,31.0833,31.1776,285000.0
2014-03-21 09:30:00,36.44,36.74,36.43,36.61,1067800.0,31.229,31.4861,31.2204,31.3747,1067800.0
2014-03-21 10:00:00,36.63,36.71,36.6,36.71,162800.0,31.3918,31.4604,31.3661,31.4604,162800.0
2014-03-21 10:30:00,36.72,36.77,36.71,36.74,132400.0,31.4689,31.5118,31.4604,31.4861,132400.0
2014-03-21 11:00:00,36.76,36.83,36.74,36.82,144000.0,31.5032,31.5632,31.4861,31.5546,144000.0
2014-03-21 11:30:00,36.83,36.94,36.82,36.91,116400.0,31.5632,31.6575,31.5546,31.6318,116400.0
2014-03-21 12:00:00,36.92,36.96,36.9,36.94,60400.0,31.6403,31.6746,31.6232,31.6575,60400.0
2014-03-21 12:30:00,36.94,37.02,36.93,36.95,87200.0,31.6575,31.726,31.6489,31.666,87200.0
2014-03-21 13:00:00,36.95,36.95,36.83,36.83,155800.0,31.666,31.666,31.5632,31.5632,155800.0
2014-03-21 13:30:00,36.83,36.83,36.74,36.74,133800.0,31.5632,31.5632,31.4861,31.4861,133800.0
2014-03-21 14:00:00,36.74,36.77,36.67,36.67,118400.0,31.4861,31.5118,31.4261,31.4261,118400.0
2014-03-21 14:30:00,36.67,36.74,36.61,36.71,147800.0,31.4261,31.4861,31.3747,31.4604,147800.0
2014-03-21 15:00:00,36.71,36.71,36.62,36.69,178800.0,31.4604,31.4604,31.3832,31.4432,178800.0
2014-03-21 15:30:00,36.68,36.68,36.45,36.51,972200.0,31.4347,31.4347,31.2375,31.289,972200.0
2014-03-24 09:30:00,37.05,37.21,36.79,36.84,378200.0,31.7517,31.8889,31.5289,31.5718,378200.0
2014-03-24 10:00:00,36.85,36.87,36.59,36.62,272400.0,31.5803,31.5975,31.3575,31.3832,272400.0
2014-03-24 10:30:00,36.62,36.65,36.5,36.54,163200.0,31.3832,31.4089,31.2804,31.3147,163200.0
2014-03-24 11:00:00,36.54,36.54,36.41,36.42,153600.0,31.3147,31.3147,31.2033,31.2118,153600.0
2014-03-24 11:30:00,36.42,36.44,36.29,36.35,113400.0,31.2118,31.229,31.1004,31.1518,113400.0
2014-03-24 12:00:00,36.35,36.46,36.35,36.43,135600.0,31.1518,31.2461,31.1518,31.2204,135600.0
2014-03-24 12:30:00,36.45,36.49,36.42,36.46,149200.0,31.2375,31.2718,31.2118,31.2461,149200.0
2014-03-24 13:00:00,36.46,36.53,36.46,36.5,185200.0,31.2461,31.3061,31.2461,31.2804,185200.0
2014-03-24 13:30:00,36.52,36.66,36.5,36.65,226000.0,31.2975,31.4175,31.2804,31.4089,226000.0
2014-03-24 14:00:00,36.65,36.69,36.59,36.64,226200.0,31.4089,31.4432,31.3575,31.4004,226200.0
2014-03-24 14:30:00,36.65,36.72,36.6,36.63,209200.0,31.4089,31.4689,31.3661,31.3918,209200.0
2014-03-24 15:00:00,36.63,36.64,36.54,36.61,171000.0,31.3918,31.4004,31.3147,31.3747,171000.0
2014-03-24 15:30:00,36.62,36.69,36.6,36.65,636400.0,31.3832,31.4432,31.3661,31.4089,636400.0
2014-03-25 09:30:00,36.7,36.86,36.55,36.7,469200.0,31.4518,31.5889,31.3232,31.4518,469200.0
2014-03-25 10:00:00,36.7,36.76,36.31,36.31,408600.0,31.4518,31.5032,31.1176,31.1176,408600.0
2014-03-25 10:30:00,36.32,36.33,36.18,36.24,193600.0,31.1261,31.1347,31.0062,31.0576,193600.0
2014-03-25 11:00:00,36.25,36.26,36.1,36.17,96200.0,31.0661,31.0747,30.9376,30.9976,96200.0
2014-03-25 11:30:00,36.17,36.18,36.03,36.09,185200.0,30.9976,31.0062,30.8776,30.929,185200.0
2014-03-25 12:00:00,36.08,36.11,35.88,35.91,172400.0,30.9205,30.9462,30.7491,30.7748,172400.0
2014-03-25 12:30:00,35.91,35.95,35.89,35.93,96200.0,30.7748,30.8091,30.7576,30.7919,96200.0
2014-03-25 13:00:00,35.92,35.93,35.83,35.92,100400.0,30.7833,30.7919,30.7062,30.7833,100400.0
2014-03-25 13:30:00,35.93,35.95,35.85,35.88,120400.0,30.7919,30.8091,30.7234,30.7491,120400.0
2014-03-25 14:00:00,35.87,35.93,35.81,35.85,207400.0,30.7405,30.7919,30.6891,30.7234,207400.0
2014-03-25 14:30:00,35.85,35.89,35.81,35.82,271800.0,30.7234,30.7576,30.6891,30.6976,271800.0
2014-03-25 15:00:00,35.82,35.91,35.8,35.83,275800.0,30.6976,30.7748,30.6805,30.7062,275800.0
2014-03-25 15:30:00,35.84,35.86,35.79,35.84,606000.0,30.7148,30.7319,30.6719,30.7148,606000.0
2014-03-26 09:30:00,35.91,36.16,35.88,35.93,155000.0,30.7748,30.989,30.7491,30.7919,155000.0
2014-03-26 10:00:00,35.94,36.03,35.87,35.89,70400.0,30.8005,30.8776,30.7405,30.7576,70400.0
2014-03-26 10:30:00,35.88,35.89,35.71,35.71,127400.0,30.7491,30.7576,30.6034,30.6034,127400.0
2014-03-26 11:00:00,35.7,35.73,35.66,35.69,147200.0,30.5948,30.6205,30.5605,30.5862,147200.0
2014-03-26 11:30:00,35.68,35.7,35.64,35.69,105200.0,30.5777,30.5948,30.5434,30.5862,105200.0
2014-03-26 12:00:00,35.68,35.69,35.64,35.68,92000.0,30.5777,30.5862,30.5434,30.5777,92000.0
2014-03-26 12:30:00,35.67,35.73,35.65,35.69,71200.0,30.5691,30.6205,30.552,30.5862,71200.0
2014-03-26 13:00:00,35.69,35.73,35.63,35.63,84000.0,30.5862,30.6205,30.5348,30.5348,84000.0
2014-03-26 13:30:00,35.63,35.66,35.55,35.62,160000.0,30.5348,30.5605,30.4663,30.5262,160000.0
2014-03-26 14:00:00,35.61,35.73,35.59,35.73,150000.0,30.5177,30.6205,30.5005,30.6205,150000.0
2014-03-26 14:30:00,35.72,35.83,35.71,35.83,215600.0,30.6119,30.7062,30.6034,30.7062,215600.0
2014-03-26 15:00:00,35.83,35.84,35.65,35.65,180000.0,30.7062,30.7148,30.552,30.552,180000.0
2014-03-26 15:30:00,35.65,35.7,35.6,35.6,592000.0,30.552,30.5948,30.5091,30.5091,592000.0
2014-03-27 09:30:00,35.66,35.86,35.33,35.48,556000.0,30.5605,30.7319,30.2777,30.4063,556000.0
2014-03-27 10:00:00,35.48,35.71,35.4,35.57,265400.0,30.4063,30.6034,30.3377,30.4834,265400.0
2014-03-27 10:30:00,35.58,35.63,35.45,35.46,118800.0,30.492,30.5348,30.3806,30.3891,118800.0
2014-03-27 11:00:00,35.47,35.58,35.47,35.56,145800.0,30.3977,30.492,30.3977,30.4748,145800.0
2014-03-27 11:30:00,35.55,35.63,35.52,35.63,204600.0,30.4663,30.5348,30.4405,30.5348,204600.0
2014-03-27 12:00:00,35.62,35.62,35.48,35.58,116400.0,30.5262,30.5262,30.4063,30.492,116400.0
2014-03-27 12:30:00,35.58,35.68,35.55,35.67,123600.0,30.492,30.5777,30.4663,30.5691,123600.0
2014-03-27 13:00:00,35.68,35.74,35.67,35.69,124400.0,30.5777,30.6291,30.5691,30.5862,124400.0
2014-03-27 13:30:00,35.68,35.71,35.6,35.63,115600.0,30.5777,30.6034,30.5091,30.5348,115600.0
2014-03-27 14:00:00,35.64,35.67,35.6,35.65,164400.0,30.5434,30.5691,30.5091,30.552,164400.0
2014-03-27 14:30:00,35.65,35.67,35.6,35.62,163800.0,30.552,30.5691,30.5091,30.5262,163800.0
2014-03-27 15:00:00,35.62,35.72,35.59,35.71,226400.0,30.5262,30.6119,30.5005,30.6034,226400.0
2014-03-27 15:30:00,35.71,35.77,35.67,35.71,550800.0,30.6034,30.6548,30.5691,30.6034,550800.0
2014-03-28 09:30:00,35.69,36.13,35.69,36.08,597400.0,30.5862,30.9633,30.5862,30.9205,597400.0
2014-03-28 10:00:00,36.07,36.29,36.04,36.05,306400.0,30.9119,31.1004,30.8862,30.8948,306400.0
2014-03-28 10:30:00,36.04,36.23,36.04,36.2,230400.0,30.8862,31.049,30.8862,31.0233,230400.0
2014-03-28 11:00:00,36.2,36.27,36.14,36.14,80800.0,31.0233,31.0833,30.9719,30.9719,80800.0
2014-03-28 11:30:00,36.14,36.14,36.0,36.05,71400.0,30.9719,30.9719,30.8519,30.8948,71400.0
2014-03-28 12:00:00,36.06,36.1,36.05,36.06,94000.0,30.9033,30.9376,30.8948,30.9033,94000.0
2014-03-28 12:30:00,36.07,36.12,36.03,36.09,61800.0,30.9119,30.9547,30.8776,30.929,61800.0
2014-03-28 13:00:00,36.1,36.11,36.02,36.1,99400.0,30.9376,30.9462,30.869,30.9376,99400.0
2014-03-28 13:30:00,36.1,36.14,36.05,36.08,100200.0,30.9376,30.9719,30.8948,30.9205,100200.0
2014-03-28 14:00:00,36.07,36.07,35.95,35.98,150000.0,30.9119,30.9119,30.8091,30.8348,150000.0
2014-03-28 14:30:00,35.98,35.99,35.92,35.98,160000.0,30.8348,30.8433,30.7833,30.8348,160000.0
2014-03-28 15:00:00,35.98,36.02,35.95,36.01,171200.0,30.8348,30.869,30.8091,30.8605,171200.0
2014-03-28 15:30:00,36.01,36.07,35.99,36.05,434200.0,30.8605,30.9119,30.8433,30.8948,434200.0
2014-03-31 09:30:00,36.13,36.3,35.95,35.97,130800.0,30.9633,31.109,30.8091,30.8262,130800.0
2014-03-31 10:00:00,35.99,36.02,35.93,35.98,123200.0,30.8433,30.869,30.7919,30.8348,123200.0
2014-03-31 10:30:00,35.99,36.13,35.83,35.84,209400.0,30.8433,30.9633,30.7062,30.7148,209400.0
2014-03-31 11:00:00,35.82,36.0,35.74,35.76,151400.0,30.6976,30.8519,30.6291,30.6462,151400.0
2014-03-31 11:30:00,35.77,35.8,35.75,35.77,72400.0,30.6548,30.6805,30.6377,30.6548,72400.0
2014-03-31 12:00:00,35.77,35.81,35.76,35.77,69200.0,30.6548,30.6891,30.6462,30.6548,69200.0
2014-03-31 12:30:00,35.78,35.83,35.66,35.81,232800.0,30.6634,30.7062,30.5605,30.6891,232800.0
2014-03-31 13:00:00,35.81,35.93,35.81,35.88,153000.0,30.6891,30.7919,30.6891,30.7491,153000.0
2014-03-31 13:30:00,35.88,35.88,35.79,35.84,144200.0,30.7491,30.7491,30.6719,30.7148,144200.0
2014-03-31 14:00:00,35.85,35.88,35.83,35.83,140600.0,30.7234,30.7491,30.7062,30.7062,140600.0
2014-03-31 14:30:00,35.83,35.88,35.81,35.88,122800.0,30.7062,30.7491,30.6891,30.7491,122800.0
2014-03-31 15:00:00,35.88,35.88,35.8,35.85,234800.0,30.7491,30.7491,30.6805,30.7234,234800.0
2014-03-31 15:30:00,35.85,35.88,35.77,35.77,510800.0,30.7234,30.7491,30.6548,30.6548,510800.0
2014-04-01 09:30:00,36.01,36.07,35.85,35.97,202800.0,30.8605,30.9119,30.7234,30.8262,202800.0
2014-04-01 10:00:00,35.99,36.21,35.97,36.15,175400.0,30.8433,31.0319,30.8262,30.9805,175400.0
2014-04-01 10:30:00,36.16,36.21,36.11,36.11,200600.0,30.989,31.0319,30.9462,30.9462,200600.0
2014-04-01 11:00:00,36.11,36.11,35.95,36.04,160800.0,30.9462,30.9462,30.8091,30.8862,160800.0
2014-04-01 11:30:00,36.04,36.06,35.98,36.04,164400.0,30.8862,30.9033,30.8348,30.8862,164400.0
2014-04-01 12:00:00,36.05,36.16,35.97,36.16,101800.0,30.8948,30.989,30.8262,30.989,101800.0
2014-04-01 12:30:00,36.17,36.23,36.13,36.2,72400.0,30.9976,31.049,30.9633,31.0233,72400.0
2014-04-01 13:00:00,36.21,36.3,36.18,36.29,96400.0,31.0319,31.109,31.0062,31.1004,96400.0
2014-04-01 13:30:00,36.29,36.33,36.27,36.31,112400.0,31.1004,31.1347,31.0833,31.1176,112400.0
2014-04-01 14:00:00,36.31,36.4,36.31,36.33,111200.0,31.1176,31.1947,31.1176,31.1347,111200.0
2014-04-01 14:30:00,36.33,36.38,36.3,36.33,175000.0,31.1347,31.1776,31.109,31.1347,175000.0
2014-04-01 15:00:00,36.32,36.35,36.3,36.35,285000.0,31.1261,31.1518,31.109,31.1518,285000.0
2014-04-01 15:30:00,36.35,36.47,36.33,36.45,763200.0,31.1518,31.2547,31.1347,31.2375,763200.0
2014-04-02 09:30:00,36.4,36.67,36.37,36.6,695600.0,31.1947,31.4261,31.169,31.3661,695600.0
2014-04-02 10:00:00,36.6,36.92,36.6,36.66,639200.0,31.3661,31.6403,31.3661,31.4175,639200.0
2014-04-02 10:30:00,36.67,36.77,36.64,36.72,179000.0,31.4261,31.5118,31.4004,31.4689,179000.0
2014-04-02 11:00:00,36.72,36.74,36.64,36.65,82800.0,31.4689,31.4861,31.4004,31.4089,82800.0
2014-04-02 11:30:00,36.65,36.7,36.62,36.69,53800.0,31.4089,31.4518,31.3832,31.4432,53800.0
2014-04-02 12:00:00,36.69,36.74,36.67,36.7,90400.0,31.4432,31.4861,31.4261,31.4518,90400.0
2014-04-02 12:30:00,36.7,36.75,36.68,36.72,89200.0,31.4518,31.4946,31.4347,31.4689,89200.0
2014-04-02 13:00:00,36.72,36.73,36.68,36.72,60200.0,31.4689,31.4775,31.4347,31.4689,60200.0
2014-04-02 13:30:00,36.73,36.73,36.65,36.66,123200.0,31.4775,31.4775,31.4089,31.4175,123200.0
2014-04-02 14:00:00,36.66,36.66,36.59,36.61,122800.0,31.4175,31.4175,31.3575,31.3747,122800.0
2014-04-02 14:30:00,36.6,36.63,36.59,36.6,186400.0,31.3661,31.3918,31.3575,31.3661,186400.0
2014-04-02 15:00:00,36.6,36.73,36.59,36.73,233800.0,31.3661,31.4775,31.3575,31.4775,233800.0
2014-04-02 15:30:00,36.73,36.81,36.7,36.74,613800.0,31.4775,31.5461,31.4518,31.4861,613800.0
2014-04-03 09:30:00,36.83,37.14,36.67,37.01,352400.0,31.5632,31.8289,31.4261,31.7175,352400.0
2014-04-03 10:00:00,37.02,37.05,36.92,37.02,111400.0,31.726,31.7517,31.6403,31.726,111400.0
2014-04-03 10:30:00,37.03,37.05,36.92,36.93,103400.0,31.7346,31.7517,31.6403,31.6489,103400.0
2014-04-03 11:00:00,36.92,36.92,36.83,36.88,124000.0,31.6403,31.6403,31.5632,31.6061,124000.0
2014-04-03 11:30:00,36.87,36.9,36.77,36.79,105000.0,31.5975,31.6232,31.5118,31.5289,105000.0
2014-04-03 12:00:00,36.78,36.84,36.77,36.8,76800.0,31.5204,31.5718,31.5118,31.5375,76800.0
2014-04-03 12:30:00,36.8,36.84,36.76,36.82,73000.0,31.5375,31.5718,31.5032,31.5546,73000.0
2014-04-03 13:00:00,36.82,36.87,36.79,36.85,93400.0,31.5546,31.5975,31.5289,31.5803,93400.0
2014-04-03 13:30:00,36.84,36.85,36.76,36.77,40200.0,31.5718,31.5803,31.5032,31.5118,40200.0
2014-04-03 14:00:00,36.76,36.76,36.68,36.68,61200.0,31.5032,31.5032,31.4347,31.4347,61200.0
2014-04-03 14:30:00,36.68,36.7,36.6,36.69,82200.0,31.4347,31.4518,31.3661,31.4432,82200.0
2014-04-03 15:00:00,36.69,36.72,36.66,36.71,108400.0,31.4432,31.4689,31.4175,31.4604,108400.0
2014-04-03 15:30:00,36.71,36.75,36.68,36.72,250800.0,31.4604,31.4946,31.4347,31.4689,250800.0
2014-04-04 09:30:00,36.79,36.88,36.67,36.75,123400.0,31.5289,31.6061,31.4261,31.4946,123400.0
2014-04-04 10:00:00,36.74,36.77,36.68,36.77,197800.0,31.4861,31.5118,31.4347,31.5118,197800.0
2014-04-04 10:30:00,36.78,36.89,36.74,36.8,114200.0,31.5204,31.6146,31.4861,31.5375,114200.0
2014-04-04 11:00:00,36.77,36.81,36.62,36.65,104000.0,31.5118,31.5461,31.3832,31.4089,104000.0
2014-04-04 11:30:00,36.65,36.69,36.44,36.49,133600.0,31.4089,31.4432,31.229,31.2718,133600.0
2014-04-04 12:00:00,36.49,36.53,36.35,36.49,171400.0,31.2718,31.3061,31.1518,31.2718,171400.0
2014-04-04 12:30:00,36.49,36.51,36.35,36.38,105800.0,31.2718,31.289,31.1518,31.1776,105800.0
2014-04-04 13:00:00,36.39,36.42,36.27,36.29,41400.0,31.1861,31.2118,31.0833,31.1004,41400.0
2014-04-04 13:30:00,36.27,36.31,36.24,36.27,62800.0,31.0833,31.1176,31.0576,31.0833,62800.0
2014-04-04 14:00:00,36.28,36.3,36.17,36.18,67600.0,31.0919,31.109,30.9976,31.0062,67600.0
2014-04-04 14:30:00,36.18,36.26,36.15,36.26,181800.0,31.0062,31.0747,30.9805,31.0747,181800.0
2014-04-04 15:00:00,36.26,36.27,36.16,36.26,122200.0,31.0747,31.0833,30.989,31.0747,122200.0
2014-04-04 15:30:00,36.26,36.27,36.17,36.2,411600.0,31.0747,31.0833,30.9976,31.0233,411600.0
2014-04-07 09:30:00,36.09,36.29,35.57,35.57,223200.0,30.929,31.1004,30.4834,30.4834,223200.0
2014-04-07 10:00:00,35.57,35.73,35.47,35.62,274800.0,30.4834,30.6205,30.3977,30.5262,274800.0
2014-04-07 10:30:00,35.63,35.71,35.57,35.62,143200.0,30.5348,30.6034,30.4834,30.5262,143200.0
2014-04-07 11:00:00,35.6,35.69,35.54,35.55,75400.0,30.5091,30.5862,30.4577,30.4663,75400.0
2014-04-07 11:30:00,35.54,35.63,35.49,35.52,61600.0,30.4577,30.5348,30.4148,30.4405,61600.0
2014-04-07 12:00:00,35.52,35.56,35.38,35.48,89800.0,30.4405,30.4748,30.3206,30.4063,89800.0
2014-04-07 12:30:00,35.47,35.59,35.43,35.52,77200.0,30.3977,30.5005,30.3634,30.4405,77200.0
2014-04-07 13:00:00,35.52,35.52,35.39,35.42,68600.0,30.4405,30.4405,30.3291,30.3548,68600.0
2014-04-07 13:30:00,35.43,35.46,35.35,35.4,80800.0,30.3634,30.3891,30.2949,30.3377,80800.0
2014-04-07 14:00:00,35.4,35.42,35.29,35.32,135000.0,30.3377,30.3548,30.2434,30.2691,135000.0
2014-04-07 14:30:00,35.32,35.48,35.32,35.46,174800.0,30.2691,30.4063,30.2691,30.3891,174800.0
2014-04-07 15:00:00,35.46,35.54,35.42,35.52,199400.0,30.3891,30.4577,30.3548,30.4405,199400.0
2014-04-07 15:30:00,35.52,35.52,35.37,35.38,565400.0,30.4405,30.4405,30.312,30.3206,565400.0
2014-04-08 09:30:00,35.31,35.52,35.09,35.49,192800.0,30.2606,30.4405,30.072,30.4148,192800.0
2014-04-08 10:00:00,35.51,35.62,35.33,35.35,85200.0,30.432,30.5262,30.2777,30.2949,85200.0
2014-04-08 10:30:00,35.35,35.47,35.35,35.4,87200.0,30.2949,30.3977,30.2949,30.3377,87200.0
2014-04-08 11:00:00,35.4,35.59,35.4,35.51,147200.0,30.3377,30.5005,30.3377,30.432,147200.0
2014-04-08 11:30:00,35.49,35.51,35.38,35.5,211800.0,30.4148,30.432,30.3206,30.4234,211800.0
2014-04-08 12:00:00,35.51,35.68,35.49,35.68,69000.0,30.432,30.5777,30.4148,30.5777,69000.0
2014-04-08 12:30:00,35.68,35.71,35.53,35.56,57400.0,30.5777,30.6034,30.4491,30.4748,57400.0
2014-04-08 13:00:00,35.56,35.79,35.55,35.77,57600.0,30.4748,30.6719,30.4663,30.6548,57600.0
2014-04-08 13:30:00,35.76,35.76,35.65,35.69,63400.0,30.6462,30.6462,30.552,30.5862,63400.0
2014-04-08 14:00:00,35.69,35.74,35.65,35.7,233200.0,30.5862,30.6291,30.552,30.5948,233200.0
2014-04-08 14:30:00,35.7,35.77,35.63,35.74,95400.0,30.5948,30.6548,30.5348,30.6291,95400.0
2014-04-08 15:00:00,35.74,35.8,35.67,35.78,139600.0,30.6291,30.6805,30.5691,30.6634,139600.0
2014-04-08 15:30:00,35.78,35.91,35.78,35.83,520000.0,30.6634,30.7748,30.6634,30.7062,520000.0
2014-04-09 09:30:00,35.9,36.0,35.52,35.58,202000.0,30.7662,30.8519,30.4405,30.492,202000.0
2014-04-09 10:00:00,35.56,35.68,35.47,35.56,178400.0,30.4748,30.5777,30.3977,30.4748,178400.0
2014-04-09 10:30:00,35.56,35.62,35.49,35.55,289200.0,30.4748,30.5262,30.4148,30.4663,289200.0
2014-04-09 11:00:00,35.55,35.69,35.54,35.62,62200.0,30.4663,30.5862,30.4577,30.5262,62200.0
2014-04-09 11:30:00,35.61,35.79,35.61,35.77,41400.0,30.5177,30.6719,30.5177,30.6548,41400.0
2014-04-09 12:00:00,35.77,35.79,35.71,35.74,61200.0,30.6548,30.6719,30.6034,30.6291,61200.0
2014-04-09 12:30:00,35.75,35.8,35.69,35.72,55000.0,30.6377,30.6805,30.5862,30.6119,55000.0
2014-04-09 13:00:00,35.72,35.77,35.68,35.68,29000.0,30.6119,30.6548,30.5777,30.5777,29000.0
2014-04-09 13:30:00,35.68,35.72,35.63,35.65,33800.0,30.5777,30.6119,30.5348,30.552,33800.0
2014-04-09 14:00:00,35.65,35.77,35.65,35.73,130400.0,30.552,30.6548,30.552,30.6205,130400.0
2014-04-09 14:30:00,35.74,35.76,35.71,35.71,69600.0,30.6291,30.6462,30.6034,30.6034,69600.0
2014-04-09 15:00:00,35.71,35.76,35.69,35.71,253800.0,30.6034,30.6462,30.5862,30.6034,253800.0
2014-04-09 15:30:00,35.71,35.76,35.7,35.72,336800.0,30.6034,30.6462,30.5948,30.6119,336800.0
2014-04-10 09:30:00,35.63,35.78,35.54,35.56,291600.0,30.5348,30.6634,30.4577,30.4748,291600.0
2014-04-10 10:00:00,35.55,35.73,35.52,35.63,221600.0,30.4663,30.6205,30.4405,30.5348,221600.0
2014-04-10 10:30:00,35.63,35.69,35.48,35.48,111200.0,30.5348,30.5862,30.4063,30.4063,111200.0
2014-04-10 11:00:00,35.48,35.49,35.35,35.37,103000.0,30.4063,30.4148,30.2949,30.312,103000.0
2014-04-10 11:30:00,35.38,35.41,35.31,35.31,81600.0,30.3206,30.3463,30.2606,30.2606,81600.0
2014-04-10 12:00:00,35.3,35.34,35.09,35.15,184600.0,30.252,30.2863,30.072,30.1235,184600.0
2014-04-10 12:30:00,35.15,35.19,35.1,35.15,121800.0,30.1235,30.1577,30.0806,30.1235,121800.0
2014-04-10 13:00:00,35.14,35.17,35.05,35.07,101800.0,30.1149,30.1406,30.0378,30.0549,101800.0
2014-04-10 13:30:00,35.1,35.13,35.05,35.12,69200.0,30.0806,30.1063,30.0378,30.0977,69200.0
2014-04-10 14:00:00,35.11,35.16,35.08,35.09,81800.0,30.0892,30.132,30.0635,30.072,81800.0
2014-04-10 14:30:00,35.09,35.1,34.99,34.99,263200.0,30.072,30.0806,29.9863,29.9863,263200.0
2014-04-10 15:00:00,34.99,35.0,34.83,34.85,335200.0,29.9863,29.9949,29.8492,29.8664,335200.0
2014-04-10 15:30:00,34.85,35.03,34.84,34.93,541800.0,29.8664,30.0206,29.8578,29.9349,541800.0
2014-04-11 09:30:00,34.8,34.8,34.45,34.47,494000.0,29.8235,29.8235,29.5236,29.5407,494000.0
2014-04-11 10:00:00,34.47,34.59,34.39,34.39,314600.0,29.5407,29.6435,29.4721,29.4721,314600.0
2014-04-11 10:30:00,34.38,34.81,34.35,34.74,147800.0,29.4636,29.8321,29.4379,29.7721,147800.0
2014-04-11 11:00:00,34.74,34.76,34.59,34.7,134200.0,29.7721,29.7892,29.6435,29.7378,134200.0
2014-04-11 11:30:00,34.69,34.74,34.6,34.66,68200.0,29.7292,29.7721,29.6521,29.7035,68200.0
2014-04-11 12:00:00,34.67,34.7,34.57,34.67,108800.0,29.7121,29.7378,29.6264,29.7121,108800.0
2014-04-11 12:30:00,34.66,34.7,34.61,34.65,63000.0,29.7035,29.7378,29.6607,29.695,63000.0
2014-04-11 13:00:00,34.65,34.66,34.52,34.52,105600.0,29.695,29.7035,29.5835,29.5835,105600.0
2014-04-11 13:30:00,34.52,34.57,34.46,34.53,163200.0,29.5835,29.6264,29.5321,29.5921,163200.0
2014-04-11 14:00:00,34.52,34.6,34.52,34.58,97200.0,29.5835,29.6521,29.5835,29.635,97200.0
2014-04-11 14:30:00,34.58,34.58,34.47,34.55,255800.0,29.635,29.635,29.5407,29.6093,255800.0
2014-04-11 15:00:00,34.56,34.75,34.52,34.66,241400.0,29.6178,29.7807,29.5835,29.7035,241400.0
2014-04-11 15:30:00,34.67,34.68,34.49,34.53,567800.0,29.7121,29.7207,29.5578,29.5921,567800.0
2014-04-14 09:30:00,34.83,34.96,34.49,34.62,191000.0,29.8492,29.9606,29.5578,29.6692,191000.0
2014-04-14 10:00:00,34.6,34.72,34.6,34.63,279200.0,29.6521,29.7549,29.6521,29.6778,279200.0
2014-04-14 10:30:00,34.63,34.68,34.59,34.67,100400.0,29.6778,29.7207,29.6435,29.7121,100400.0
2014-04-14 11:00:00,34.66,34.7,34.58,34.58,164400.0,29.7035,29.7378,29.635,29.635,164400.0
2014-04-14 11:30:00,34.59,34.69,34.52,34.55,64800.0,29.6435,29.7292,29.5835,29.6093,64800.0
2014-04-14 12:00:00,34.53,34.57,34.48,34.51,115200.0,29.5921,29.6264,29.5493,29.575,115200.0
2014-04-14 12:30:00,34.52,34.62,34.49,34.53,71400.0,29.5835,29.6692,29.5578,29.5921,71400.0
2014-04-14 13:00:00,34.55,34.55,34.47,34.5,73400.0,29.6093,29.6093,29.5407,29.5664,73400.0
2014-04-14 13:30:00,34.5,34.55,34.47,34.51,113400.0,29.5664,29.6093,29.5407,29.575,113400.0
2014-04-14 14:00:00,34.51,34.6,34.49,34.51,111400.0,29.575,29.6521,29.5578,29.575,111400.0
2014-04-14 14:30:00,34.5,34.53,34.48,34.5,134800.0,29.5664,29.5921,29.5493,29.5664,134800.0
2014-04-14 15:00:00,34.5,34.51,34.43,34.49,379600.0,29.5664,29.575,29.5064,29.5578,379600.0
2014-04-14 15:30:00,34.49,34.66,34.49,34.63,495600.0,29.5578,29.7035,29.5578,29.6778,495600.0
2014-04-15 09:30:00,34.81,34.99,34.67,34.96,143200.0,29.8321,29.9863,29.7121,29.9606,143200.0
2014-04-15 10:00:00,34.94,34.96,34.52,34.54,113600.0,29.9435,29.9606,29.5835,29.6007,113600.0
2014-04-15 10:30:00,34.51,34.7,34.49,34.52,93600.0,29.575,29.7378,29.5578,29.5835,93600.0
2014-04-15 11:00:00,34.51,34.65,34.48,34.59,80000.0,29.575,29.695,29.5493,29.6435,80000.0
2014-04-15 11:30:00,34.6,34.65,34.43,34.47,146000.0,29.6521,29.695,29.5064,29.5407,146000.0
2014-04-15 12:00:00,34.45,34.5,34.39,34.49,115800.0,29.5236,29.5664,29.4721,29.5578,115800.0
2014-04-15 12:30:00,34.48,34.48,34.33,34.38,129600.0,29.5493,29.5493,29.4207,29.4636,129600.0
2014-04-15 13:00:00,34.37,34.44,34.33,34.43,180800.0,29.455,29.515,29.4207,29.5064,180800.0
2014-04-15 13:30:00,34.44,34.51,34.4,34.46,199400.0,29.515,29.575,29.4807,29.5321,199400.0
2014-04-15 14:00:00,34.48,34.56,34.43,34.46,180800.0,29.5493,29.6178,29.5064,29.5321,180800.0
2014-04-15 14:30:00,34.46,34.74,34.45,34.64,193200.0,29.5321,29.7721,29.5236,29.6864,193200.0
2014-04-15 15:00:00,34.64,34.72,34.56,34.69,201200.0,29.6864,29.7549,29.6178,29.7292,201200.0
2014-04-15 15:30:00,34.68,34.68,34.52,34.57,517600.0,29.7207,29.7207,29.5835,29.6264,517600.0
2014-04-16 09:30:00,34.84,34.99,34.67,34.81,113600.0,29.8578,29.9863,29.7121,29.8321,113600.0
2014-04-16 10:00:00,34.81,34.94,34.76,34.87,77800.0,29.8321,29.9435,29.7892,29.8835,77800.0
2014-04-16 10:30:00,34.88,34.95,34.82,34.87,66000.0,29.8921,29.9521,29.8406,29.8835,66000.0
2014-04-16 11:00:00,34.87,34.9,34.83,34.88,66800.0,29.8835,29.9092,29.8492,29.8921,66800.0
2014-04-16 11:30:00,34.9,34.9,34.75,34.84,59600.0,29.9092,29.9092,29.7807,29.8578,59600.0
2014-04-16 12:00:00,34.85,34.89,34.83,34.85,61000.0,29.8664,29.9006,29.8492,29.8664,61000.0
2014-04-16 12:30:00,34.85,34.87,34.73,34.73,64400.0,29.8664,29.8835,29.7635,29.7635,64400.0
2014-04-16 13:00:00,34.73,34.82,34.66,34.8,57600.0,29.7635,29.8406,29.7035,29.8235,57600.0
2014-04-16 13:30:00,34.8,34.8,34.71,34.74,33600.0,29.8235,29.8235,29.7464,29.7721,33600.0
2014-04-16 14:00:00,34.74,34.74,34.63,34.69,52400.0,29.7721,29.7721,29.6778,29.7292,52400.0
2014-04-16 14:30:00,34.7,34.78,34.67,34.76,57600.0,29.7378,29.8064,29.7121,29.7892,57600.0
2014-04-16 15:00:00,34.76,34.77,34.72,34.77,123000.0,29.7892,29.7978,29.7549,29.7978,123000.0
2014-04-16 15:30:00,34.77,34.79,34.67,34.7,391400.0,29.7978,29.8149,29.7121,29.7378,391400.0
2014-04-17 09:30:00,34.69,34.95,34.66,34.88,391000.0,29.7292,29.9521,29.7035,29.8921,391000.0
2014-04-17 10:00:00,34.86,34.91,34.65,34.78,147000.0,29.8749,29.9178,29.695,29.8064,147000.0
2014-04-17 10:30:00,34.8,34.91,34.79,34.9,137800.0,29.8235,29.9178,29.8149,29.9092,137800.0
2014-04-17 11:00:00,34.9,34.92,34.8,34.81,53000.0,29.9092,29.9263,29.8235,29.8321,53000.0
2014-04-17 11:30:00,34.81,34.81,34.7,34.72,64600.0,29.8321,29.8321,29.7378,29.7549,64600.0
2014-04-17 12:00:00,34.72,34.79,34.72,34.74,52400.0,29.7549,29.8149,29.7549,29.7721,52400.0
2014-04-17 12:30:00,34.74,34.74,34.68,34.7,62600.0,29.7721,29.7721,29.7207,29.7378,62600.0
2014-04-17 13:00:00,34.7,34.74,34.69,34.7,40600.0,29.7378,29.7721,29.7292,29.7378,40600.0
2014-04-17 13:30:00,34.7,34.79,34.69,34.75,38800.0,29.7378,29.8149,29.7292,29.7807,38800.0
2014-04-17 14:00:00,34.76,34.76,34.59,34.61,142400.0,29.7892,29.7892,29.6435,29.6607,142400.0
2014-04-17 14:30:00,34.61,34.61,34.46,34.55,168400.0,29.6607,29.6607,29.5321,29.6093,168400.0
2014-04-17 15:00:00,34.55,34.65,34.54,34.63,139400.0,29.6093,29.695,29.6007,29.6778,139400.0
2014-04-17 15:30:00,34.63,34.63,34.48,34.49,373200.0,29.6778,29.6778,29.5493,29.5578,373200.0
2014-04-21 09:30:00,34.61,34.89,34.5,34.58,147200.0,29.6607,29.9006,29.5664,29.635,147200.0
2014-04-21 10:00:00,34.59,34.63,34.52,34.53,168400.0,29.6435,29.6778,29.5835,29.5921,168400.0
2014-04-21 10:30:00,34.53,34.58,34.49,34.49,121000.0,29.5921,29.635,29.5578,29.5578,121000.0
2014-04-21 11:00:00,34.51,34.62,34.5,34.58,82000.0,29.575,29.6692,29.5664,29.635,82000.0
2014-04-21 11:30:00,34.58,34.62,34.52,34.59,110000.0,29.635,29.6692,29.5835,29.6435,110000.0
2014-04-21 12:00:00,34.6,34.62,34.49,34.54,109800.0,29.6521,29.6692,29.5578,29.6007,109800.0
2014-04-21 12:30:00,34.54,34.58,34.5,34.56,62200.0,29.6007,29.635,29.5664,29.6178,62200.0
2014-04-21 13:00:00,34.56,34.58,34.49,34.57,82400.0,29.6178,29.635,29.5578,29.6264,82400.0
2014-04-21 13:30:00,34.57,34.61,34.56,34.6,85600.0,29.6264,29.6607,29.6178,29.6521,85600.0
2014-04-21 14:00:00,34.61,34.62,34.59,34.59,123400.0,29.6607,29.6692,29.6435,29.6435,123400.0
2014-04-21 14:30:00,34.59,34.62,34.57,34.59,154800.0,29.6435,29.6692,29.6264,29.6435,154800.0
2014-04-21 15:00:00,34.6,34.6,34.52,34.52,183400.0,29.6521,29.6521,29.5835,29.5835,183400.0
2014-04-21 15:30:00,34.52,34.52,34.49,34.52,364400.0,29.5835,29.5835,29.5578,29.5835,364400.0
2014-04-22 09:30:00,34.59,34.71,34.43,34.63,163000.0,29.6435,29.7464,29.5064,29.6778,163000.0
2014-04-22 10:00:00,34.64,34.73,34.57,34.68,216400.0,29.6864,29.7635,29.6264,29.7207,216400.0
2014-04-22 10:30:00,34.68,34.72,34.61,34.71,100000.0,29.7207,29.7549,29.6607,29.7464,100000.0
2014-04-22 11:00:00,34.72,34.77,34.69,34.75,61400.0,29.7549,29.7978,29.7292,29.7807,61400.0
2014-04-22 11:30:00,34.74,34.82,34.74,34.8,51800.0,29.7721,29.8406,29.7721,29.8235,51800.0
2014-04-22 12:00:00,34.81,34.84,34.76,34.78,77600.0,29.8321,29.8578,29.7892,29.8064,77600.0
2014-04-22 12:30:00,34.78,34.79,34.74,34.77,65000.0,29.8064,29.8149,29.7721,29.7978,65000.0
2014-04-22 13:00:00,34.77,34.8,34.75,34.76,71800.0,29.7978,29.8235,29.7807,29.7892,71800.0
2014-04-22 13:30:00,34.76,34.79,34.69,34.69,115400.0,29.7892,29.8149,29.7292,29.7292,115400.0
2014-04-22 14:00:00,34.68,34.69,34.59,34.6,124400.0,29.7207,29.7292,29.6435,29.6521,124400.0
2014-04-22 14:30:00,34.6,34.64,34.59,34.59,105000.0,29.6521,29.6864,29.6435,29.6435,105000.0
2014-04-22 15:00:00,34.59,34.62,34.52,34.55,167800.0,29.6435,29.6692,29.5835,29.6093,167800.0
2014-04-22 15:30:00,34.55,34.58,34.49,34.54,466200.0,29.6093,29.635,29.5578,29.6007,466200.0
2014-04-23 09:30:00,34.52,34.62,34.43,34.52,371800.0,29.5835,29.6692,29.5064,29.5835,371800.0
2014-04-23 10:00:00,34.52,34.7,34.43,34.6,142200.0,29.5835,29.7378,29.5064,29.6521,142200.0
2014-04-23 10:30:00,34.59,34.59,34.39,34.41,120600.0,29.6435,29.6435,29.4721,29.4893,120600.0
2014-04-23 11:00:00,34.42,34.42,34.26,34.31,166800.0,29.4978,29.4978,29.3607,29.4036,166800.0
2014-04-23 11:30:00,34.32,34.37,34.24,34.31,181800.0,29.4121,29.455,29.3436,29.4036,181800.0
2014-04-23 12:00:00,34.31,34.39,34.29,34.32,157400.0,29.4036,29.4721,29.3864,29.4121,157400.0
2014-04-23 12:30:00,34.32,34.35,34.24,34.28,298400.0,29.4121,29.4379,29.3436,29.3779,298400.0
2014-04-23 13:00:00,34.28,34.29,34.21,34.26,87000.0,29.3779,29.3864,29.3179,29.3607,87000.0
2014-04-23 13:30:00,34.26,34.33,34.24,34.27,127000.0,29.3607,29.4207,29.3436,29.3693,127000.0
2014-04-23 14:00:00,34.27,34.29,34.24,34.26,244600.0,29.3693,29.3864,29.3436,29.3607,244600.0
2014-04-23 14:30:00,34.27,34.29,34.25,34.27,182400.0,29.3693,29.3864,29.3522,29.3693,182400.0
2014-04-23 15:00:00,34.27,34.29,34.26,34.27,198200.0,29.3693,29.3864,29.3607,29.3693,198200.0
2014-04-23 15:30:00,34.27,34.28,34.24,34.27,440000.0,29.3693,29.3779,29.3436,29.3693,440000.0
2014-04-24 09:30:00,34.46,34.52,34.32,34.47,292600.0,29.5321,29.5835,29.4121,29.5407,292600.0
2014-04-24 10:00:00,34.46,34.49,34.35,34.39,219200.0,29.5321,29.5578,29.4379,29.4721,219200.0
2014-04-24 10:30:00,34.39,34.44,34.33,34.4,194000.0,29.4721,29.515,29.4207,29.4807,194000.0
2014-04-24 11:00:00,34.39,34.44,34.34,34.4,129400.0,29.4721,29.515,29.4293,29.4807,129400.0
2014-04-24 11:30:00,34.4,34.42,34.36,34.37,155200.0,29.4807,29.4978,29.4464,29.455,155200.0
2014-04-24 12:00:00,34.36,34.38,34.34,34.37,109800.0,29.4464,29.4636,29.4293,29.455,109800.0
2014-04-24 12:30:00,34.37,34.41,34.35,34.4,159400.0,29.455,29.4893,29.4379,29.4807,159400.0
2014-04-24 13:00:00,34.41,34.43,34.35,34.35,66200.0,29.4893,29.5064,29.4379,29.4379,66200.0
2014-04-24 13:30:00,34.35,34.37,34.24,34.25,105600.0,29.4379,29.455,29.3436,29.3522,105600.0
2014-04-24 14:00:00,34.25,34.3,34.25,34.26,131600.0,29.3522,29.395,29.3522,29.3607,131600.0
2014-04-24 14:30:00,34.26,34.34,34.25,34.31,113600.0,29.3607,29.4293,29.3522,29.4036,113600.0
2014-04-24 15:00:00,34.32,34.35,34.29,34.32,168200.0,29.4121,29.4379,29.3864,29.4121,168200.0
2014-04-24 15:30:00,34.32,34.32,34.21,34.21,525400.0,29.4121,29.4121,29.3179,29.3179,525400.0
2014-04-25 09:30:00,34.13,34.26,34.02,34.06,344200.0,29.2493,29.3607,29.155,29.1893,344200.0
2014-04-25 10:00:00,34.07,34.15,34.05,34.13,385000.0,29.1979,29.2665,29.1808,29.2493,385000.0
2014-04-25 10:30:00,34.12,34.13,33.99,34.05,274800.0,29.2407,29.2493,29.1293,29.1808,274800.0
2014-04-25 11:00:00,34.04,34.05,33.98,33.99,284800.0,29.1722,29.1808,29.1208,29.1293,284800.0
2014-04-25 11:30:00,33.99,34.02,33.91,33.99,313600.0,29.1293,29.155,29.0608,29.1293,313600.0
2014-04-25 12:00:00,33.99,34.02,33.97,33.99,291000.0,29.1293,29.155,29.1122,29.1293,291000.0
2014-04-25 12:30:00,34.0,34.02,33.97,34.01,260000.0,29.1379,29.155,29.1122,29.1465,260000.0
2014-04-25 13:00:00,34.01,34.02,33.97,33.99,162000.0,29.1465,29.155,29.1122,29.1293,162000.0
2014-04-25 13:30:00,33.99,34.06,33.99,34.0,243600.0,29.1293,29.1893,29.1293,29.1379,243600.0
2014-04-25 14:00:00,34.0,34.01,33.95,33.98,68800.0,29.1379,29.1465,29.0951,29.1208,68800.0
2014-04-25 14:30:00,33.98,34.02,33.96,33.98,128200.0,29.1208,29.155,29.1036,29.1208,128200.0
2014-04-25 15:00:00,33.99,34.02,33.96,33.98,174400.0,29.1293,29.155,29.1036,29.1208,174400.0
2014-04-25 15:30:00,33.98,34.0,33.87,33.88,700000.0,29.1208,29.1379,29.0265,29.0351,700000.0
2014-04-28 09:30:00,34.08,34.15,34.0,34.06,353000.0,29.2065,29.2665,29.1379,29.1893,353000.0
2014-04-28 10:00:00,34.06,34.24,34.05,34.16,463400.0,29.1893,29.3436,29.1808,29.275,463400.0
2014-04-28 10:30:00,34.16,34.27,34.07,34.09,223200.0,29.275,29.3693,29.1979,29.215,223200.0
2014-04-28 11:00:00,34.1,34.18,34.03,34.05,183400.0,29.2236,29.2922,29.1636,29.1808,183400.0
2014-04-28 11:30:00,34.04,34.16,34.01,34.01,152200.0,29.1722,29.275,29.1465,29.1465,152200.0
2014-04-28 12:00:00,34.02,34.11,34.0,34.01,104800.0,29.155,29.2322,29.1379,29.1465,104800.0
2014-04-28 12:30:00,34.02,34.05,33.94,33.97,141200.0,29.155,29.1808,29.0865,29.1122,141200.0
2014-04-28 13:00:00,33.96,33.96,33.82,33.84,143800.0,29.1036,29.1036,28.9836,29.0008,143800.0
2014-04-28 13:30:00,33.85,33.9,33.81,33.88,171800.0,29.0094,29.0522,28.9751,29.0351,171800.0
2014-04-28 14:00:00,33.88,33.96,33.84,33.92,164600.0,29.0351,29.1036,29.0008,29.0693,164600.0
2014-04-28 14:30:00,33.93,34.0,33.93,33.98,274800.0,29.0779,29.1379,29.0779,29.1208,274800.0
2014-04-28 15:00:00,33.98,34.14,33.98,34.11,458200.0,29.1208,29.2579,29.1208,29.2322,458200.0
2014-04-28 15:30:00,34.12,34.16,34.07,34.13,673600.0,29.2407,29.275,29.1979,29.2493,673600.0
2014-04-29 09:30:00,34.33,34.46,34.0,34.02,243600.0,29.4207,29.5321,29.1379,29.155,243600.0
2014-04-29 10:00:00,34.06,34.1,33.93,33.97,171400.0,29.1893,29.2236,29.0779,29.1122,171400.0
2014-04-29 10:30:00,33.96,34.19,33.95,34.16,94000.0,29.1036,29.3007,29.0951,29.275,94000.0
2014-04-29 11:00:00,34.15,34.21,34.04,34.2,148200.0,29.2665,29.3179,29.1722,29.3093,148200.0
2014-04-29 11:30:00,34.2,34.24,34.14,34.24,120400.0,29.3093,29.3436,29.2579,29.3436,120400.0
2014-04-29 12:00:00,34.24,34.24,34.13,34.16,73400.0,29.3436,29.3436,29.2493,29.275,73400.0
2014-04-29 12:30:00,34.17,34.3,34.13,34.27,130800.0,29.2836,29.395,29.2493,29.3693,130800.0
2014-04-29 13:00:00,34.27,34.27,34.16,34.22,111000.0,29.3693,29.3693,29.275,29.3264,111000.0
2014-04-29 13:30:00,34.22,34.31,34.2,34.31,112400.0,29.3264,29.4036,29.3093,29.4036,112400.0
2014-04-29 14:00:00,34.3,34.3,34.15,34.15,106800.0,29.395,29.395,29.2665,29.2665,106800.0
2014-04-29 14:30:00,34.14,34.23,34.13,34.21,167600.0,29.2579,29.335,29.2493,29.3179,167600.0
2014-04-29 15:00:00,34.21,34.29,34.2,34.23,174400.0,29.3179,29.3864,29.3093,29.335,174400.0
2014-04-29 15:30:00,34.23,34.29,34.2,34.27,493000.0,29.335,29.3864,29.3093,29.3693,493000.0
2014-04-30 09:30:00,34.2,34.27,34.1,34.21,155000.0,29.3093,29.3693,29.2236,29.3179,155000.0
2014-04-30 10:00:00,34.21,34.23,34.07,34.1,159600.0,29.3179,29.335,29.1979,29.2236,159600.0
2014-04-30 10:30:00,34.1,34.13,34.02,34.02,323200.0,29.2236,29.2493,29.155,29.155,323200.0
2014-04-30 11:00:00,34.02,34.04,33.93,33.98,89400.0,29.155,29.1722,29.0779,29.1208,89400.0
2014-04-30 11:30:00,33.98,34.02,33.97,34.0,35000.0,29.1208,29.155,29.1122,29.1379,35000.0
2014-04-30 12:00:00,34.01,34.06,34.01,34.04,93200.0,29.1465,29.1893,29.1465,29.1722,93200.0
2014-04-30 12:30:00,34.04,34.1,34.02,34.03,79000.0,29.1722,29.2236,29.155,29.1636,79000.0
2014-04-30 13:00:00,34.04,34.09,34.01,34.01,94200.0,29.1722,29.215,29.1465,29.1465,94200.0
2014-04-30 13:30:00,34.01,34.03,33.99,34.01,107000.0,29.1465,29.1636,29.1293,29.1465,107000.0
2014-04-30 14:00:00,34.01,34.08,33.95,34.02,86400.0,29.1465,29.2065,29.0951,29.155,86400.0
2014-04-30 14:30:00,34.02,34.06,33.99,34.02,78600.0,29.155,29.1893,29.1293,29.155,78600.0
2014-04-30 15:00:00,34.02,34.03,33.88,33.88,187800.0,29.155,29.1636,29.0351,29.0351,187800.0
2014-04-30 15:30:00,33.89,34.06,33.87,34.05,741600.0,29.0436,29.1893,29.0265,29.1808,741600.0
2014-05-01 09:30:00,34.13,34.27,33.91,33.91,101000.0,29.2493,29.3693,29.0608,29.0608,101000.0
2014-05-01 10:00:00,33.96,34.1,33.88,34.04,140200.0,29.1036,29.2236,29.0351,29.1722,140200.0
2014-05-01 10:30:00,34.05,34.16,34.05,34.13,157600.0,29.1808,29.275,29.1808,29.2493,157600.0
2014-05-01 11:00:00,34.15,34.3,34.14,34.3,90200.0,29.2665,29.395,29.2579,29.395,90200.0
2014-05-01 11:30:00,34.3,34.39,34.29,34.39,158400.0,29.395,29.4721,29.3864,29.4721,158400.0
2014-05-01 12:00:00,34.39,34.53,34.38,34.44,186000.0,29.4721,29.5921,29.4636,29.515,186000.0
2014-05-01 12:30:00,34.43,34.45,34.33,34.37,67000.0,29.5064,29.5236,29.4207,29.455,67000.0
2014-05-01 13:00:00,34.37,34.4,34.35,34.37,75400.0,29.455,29.4807,29.4379,29.455,75400.0
2014-05-01 13:30:00,34.35,34.39,34.34,34.36,179400.0,29.4379,29.4721,29.4293,29.4464,179400.0
2014-05-01 14:00:00,34.35,34.38,34.32,34.35,216400.0,29.4379,29.4636,29.4121,29.4379,216400.0
2014-05-01 14:30:00,34.35,34.35,34.22,34.25,68400.0,29.4379,29.4379,29.3264,29.3522,68400.0
2014-05-01 15:00:00,34.24,34.35,34.24,34.31,106000.0,29.3436,29.4379,29.3436,29.4036,106000.0
2014-05-01 15:30:00,34.3,34.31,34.24,34.27,329600.0,29.395,29.4036,29.3436,29.3693,329600.0
2014-05-02 09:30:00,34.48,34.67,34.36,34.57,204400.0,29.5493,29.7121,29.4464,29.6264,204400.0
2014-05-02 10:00:00,34.56,34.69,34.53,34.65,142600.0,29.6178,29.7292,29.5921,29.695,142600.0
2014-05-02 10:30:00,34.65,34.65,34.35,34.43,105000.0,29.695,29.695,29.4379,29.5064,105000.0
2014-05-02 11:00:00,34.43,34.52,34.42,34.45,93400.0,29.5064,29.5835,29.4978,29.5236,93400.0
2014-05-02 11:30:00,34.46,34.52,34.44,34.5,151200.0,29.5321,29.5835,29.515,29.5664,151200.0
2014-05-02 12:00:00,34.5,34.51,34.41,34.41,71800.0,29.5664,29.575,29.4893,29.4893,71800.0
2014-05-02 12:30:00,34.41,34.42,34.38,34.39,80200.0,29.4893,29.4978,29.4636,29.4721,80200.0
2014-05-02 13:00:00,34.4,34.43,34.33,34.34,111000.0,29.4807,29.5064,29.4207,29.4293,111000.0
2014-05-02 13:30:00,34.33,34.35,34.16,34.21,162800.0,29.4207,29.4379,29.275,29.3179,162800.0
2014-05-02 14:00:00,34.21,34.24,34.15,34.21,65400.0,29.3179,29.3436,29.2665,29.3179,65400.0
2014-05-02 14:30:00,34.21,34.29,34.21,34.26,59600.0,29.3179,29.3864,29.3179,29.3607,59600.0
2014-05-02 15:00:00,34.25,34.3,34.2,34.21,106600.0,29.3522,29.395,29.3093,29.3179,106600.0
2014-05-02 15:30:00,34.2,34.23,34.15,34.19,284400.0,29.3093,29.335,29.2665,29.3007,284400.0
2014-05-05 09:30:00,33.97,34.01,33.84,33.97,118800.0,29.1122,29.1465,29.0008,29.1122,118800.0
2014-05-05 10:00:00,33.97,34.17,33.97,34.09,76000.0,29.1122,29.2836,29.1122,29.215,76000.0
2014-05-05 10:30:00,34.08,34.22,34.06,34.16,90600.0,29.2065,29.3264,29.1893,29.275,90600.0
2014-05-05 11:00:00,34.16,34.17,34.12,34.13,57800.0,29.275,29.2836,29.2407,29.2493,57800.0
2014-05-05 11:30:00,34.15,34.24,34.12,34.21,89800.0,29.2665,29.3436,29.2407,29.3179,89800.0
2014-05-05 12:00:00,34.22,34.23,34.18,34.21,71200.0,29.3264,29.335,29.2922,29.3179,71200.0
2014-05-05 12:30:00,34.22,34.22,34.07,34.1,106200.0,29.3264,29.3264,29.1979,29.2236,106200.0
2014-05-05 13:00:00,34.1,34.13,34.08,34.1,51000.0,29.2236,29.2493,29.2065,29.2236,51000.0
2014-05-05 13:30:00,34.1,34.15,34.08,34.1,46200.0,29.2236,29.2665,29.2065,29.2236,46200.0
2014-05-05 14:00:00,34.1,34.12,34.06,34.1,65000.0,29.2236,29.2407,29.1893,29.2236,65000.0
2014-05-05 14:30:00,34.1,34.1,34.05,34.09,89200.0,29.2236,29.2236,29.1808,29.215,89200.0
2014-05-05 15:00:00,34.09,34.1,34.05,34.09,76400.0,29.215,29.2236,29.1808,29.215,76400.0
2014-05-05 15:30:00,34.09,34.09,34.01,34.03,279600.0,29.215,29.215,29.1465,29.1636,279600.0
2014-05-06 09:30:00,33.82,33.97,33.8,33.89,226800.0,28.9836,29.1122,28.9665,29.0436,226800.0
2014-05-06 10:00:00,33.9,34.01,33.88,33.93,187200.0,29.0522,29.1465,29.0351,29.0779,187200.0
2014-05-06 10:30:00,33.94,33.98,33.87,33.88,69600.0,29.0865,29.1208,29.0265,29.0351,69600.0
2014-05-06 11:00:00,33.88,33.9,33.86,33.87,92600.0,29.0351,29.0522,29.0179,29.0265,92600.0
2014-05-06 11:30:00,33.87,33.91,33.86,33.91,85200.0,29.0265,29.0608,29.0179,29.0608,85200.0
2014-05-06 12:00:00,33.91,33.91,33.87,33.88,173400.0,29.0608,29.0608,29.0265,29.0351,173400.0
2014-05-06 12:30:00,33.88,33.91,33.88,33.89,294800.0,29.0351,29.0608,29.0351,29.0436,294800.0
2014-05-06 13:00:00,33.89,33.91,33.88,33.91,286800.0,29.0436,29.0608,29.0351,29.0608,286800.0
2014-05-06 13:30:00,33.9,33.91,33.87,33.88,515400.0,29.0522,29.0608,29.0265,29.0351,515400.0
2014-05-06 14:00:00,33.88,33.96,33.87,33.92,457200.0,29.0351,29.1036,29.0265,29.0693,457200.0
2014-05-06 14:30:00,33.92,33.92,33.85,33.87,418200.0,29.0693,29.0693,29.0094,29.0265,418200.0
2014-05-06 15:00:00,33.86,33.88,33.82,33.83,604200.0,29.0179,29.0351,28.9836,28.9922,604200.0
2014-05-06 15:30:00,33.83,33.87,33.77,33.81,1435200.0,28.9922,29.0265,28.9408,28.9751,1435200.0
2014-05-07 09:30:00,33.8,33.94,33.67,33.71,282600.0,28.9665,29.0865,28.8551,28.8894,282600.0
2014-05-07 10:00:00,33.71,33.77,33.61,33.7,452000.0,28.8894,28.9408,28.8037,28.8808,452000.0
2014-05-07 10:30:00,33.68,33.84,33.66,33.72,143600.0,28.8637,29.0008,28.8465,28.8979,143600.0
2014-05-07 11:00:00,33.72,33.8,33.71,33.76,101600.0,28.8979,28.9665,28.8894,28.9322,101600.0
2014-05-07 11:30:00,33.76,33.82,33.74,33.75,149200.0,28.9322,28.9836,28.9151,28.9237,149200.0
2014-05-07 12:00:00,33.76,33.77,33.74,33.75,207000.0,28.9322,28.9408,28.9151,28.9237,207000.0
2014-05-07 12:30:00,33.75,33.78,33.75,33.76,288200.0,28.9237,28.9494,28.9237,28.9322,288200.0
2014-05-07 13:00:00,33.75,33.85,33.74,33.76,85200.0,28.9237,29.0094,28.9151,28.9322,85200.0
2014-05-07 13:30:00,33.77,33.79,33.74,33.75,86200.0,28.9408,28.9579,28.9151,28.9237,86200.0
2014-05-07 14:00:00,33.75,33.81,33.73,33.8,252200.0,28.9237,28.9751,28.9065,28.9665,252200.0
2014-05-07 14:30:00,33.81,33.91,33.8,33.89,122400.0,28.9751,29.0608,28.9665,29.0436,122400.0
2014-05-07 15:00:00,33.89,33.9,33.79,33.82,74000.0,29.0436,29.0522,28.9579,28.9836,74000.0
2014-05-07 15:30:00,33.82,33.91,33.82,33.88,242400.0,28.9836,29.0608,28.9836,29.0351,242400.0
2014-05-08 09:30:00,34.0,34.62,33.96,34.58,286000.0,29.1379,29.6692,29.1036,29.635,286000.0
2014-05-08 10:00:00,34.56,34.65,34.54,34.56,213000.0,29.6178,29.695,29.6007,29.6178,213000.0
2014-05-08 10:30:00,34.55,34.59,34.35,34.37,250000.0,29.6093,29.6435,29.4379,29.455,250000.0
2014-05-08 11:00:00,34.35,34.49,34.34,34.44,147400.0,29.4379,29.5578,29.4293,29.515,147400.0
2014-05-08 11:30:00,34.44,34.61,34.44,34.59,168000.0,29.515,29.6607,29.515,29.6435,168000.0
2014-05-08 12:00:00,34.6,34.61,34.49,34.5,105600.0,29.6521,29.6607,29.5578,29.5664,105600.0
2014-05-08 12:30:00,34.5,34.52,34.48,34.5,197000.0,29.5664,29.5835,29.5493,29.5664,197000.0
2014-05-08 13:00:00,34.5,34.52,34.44,34.51,144600.0,29.5664,29.5835,29.515,29.575,144600.0
2014-05-08 13:30:00,34.5,34.54,34.44,34.49,162600.0,29.5664,29.6007,29.515,29.5578,162600.0
2014-05-08 14:00:00,34.49,34.52,34.4,34.51,203200.0,29.5578,29.5835,29.4807,29.575,203200.0
2014-05-08 14:30:00,34.5,34.51,34.43,34.45,327400.0,29.5664,29.575,29.5064,29.5236,327400.0
2014-05-08 15:00:00,34.45,34.45,34.33,34.43,463200.0,29.5236,29.5236,29.4207,29.5064,463200.0
2014-05-08 15:30:00,34.43,34.55,34.42,34.53,719600.0,29.5064,29.6093,29.4978,29.5921,719600.0
2014-05-09 09:30:00,34.5,34.62,34.36,34.43,322000.0,29.5664,29.6692,29.4464,29.5064,322000.0
2014-05-09 10:00:00,34.44,34.59,34.38,34.55,267600.0,29.515,29.6435,29.4636,29.6093,267600.0
2014-05-09 10:30:00,34.56,34.56,34.35,34.35,312600.0,29.6178,29.6178,29.4379,29.4379,312600.0
2014-05-09 11:00:00,34.35,34.35,34.24,34.32,185800.0,29.4379,29.4379,29.3436,29.4121,185800.0
2014-05-09 11:30:00,34.33,34.43,34.32,34.39,113200.0,29.4207,29.5064,29.4121,29.4721,113200.0
2014-05-09 12:00:00,34.38,34.5,34.35,34.49,98200.0,29.4636,29.5664,29.4379,29.5578,98200.0
2014-05-09 12:30:00,34.48,34.63,34.48,34.61,123800.0,29.5493,29.6778,29.5493,29.6607,123800.0
2014-05-09 13:00:00,34.6,34.64,34.57,34.6,79600.0,29.6521,29.6864,29.6264,29.6521,79600.0
2014-05-09 13:30:00,34.6,34.62,34.55,34.57,106800.0,29.6521,29.6692,29.6093,29.6264,106800.0
2014-05-09 14:00:00,34.56,34.58,34.42,34.45,225600.0,29.6178,29.635,29.4978,29.5236,225600.0
2014-05-09 14:30:00,34.46,34.58,34.45,34.55,215800.0,29.5321,29.635,29.5236,29.6093,215800.0
2014-05-09 15:00:00,34.56,34.58,34.51,34.52,174800.0,29.6178,29.635,29.575,29.5835,174800.0
2014-05-09 15:30:00,34.51,34.6,34.5,34.58,461200.0,29.575,29.6521,29.5664,29.635,461200.0
2014-05-12 09:30:00,34.6,35.05,34.6,34.99,348600.0,29.6521,30.0378,29.6521,29.9863,348600.0
2014-05-12 10:00:00,34.99,35.02,34.84,34.87,200800.0,29.9863,30.012,29.8578,29.8835,200800.0
2014-05-12 10:30:00,34.87,34.91,34.86,34.88,125200.0,29.8835,29.9178,29.8749,29.8921,125200.0
2014-05-12 11:00:00,34.9,34.96,34.88,34.95,64600.0,29.9092,29.9606,29.8921,29.9521,64600.0
2014-05-12 11:30:00,34.95,34.99,34.85,34.85,113600.0,29.9521,29.9863,29.8664,29.8664,113600.0
2014-05-12 12:00:00,34.85,34.93,34.85,34.93,86200.0,29.8664,29.9349,29.8664,29.9349,86200.0
2014-05-12 12:30:00,34.92,34.92,34.83,34.84,74600.0,29.9263,29.9263,29.8492,29.8578,74600.0
2014-05-12 13:00:00,34.83,34.91,34.82,34.87,72000.0,29.8492,29.9178,29.8406,29.8835,72000.0
2014-05-12 13:30:00,34.88,34.88,34.78,34.8,143800.0,29.8921,29.8921,29.8064,29.8235,143800.0
2014-05-12 14:00:00,34.8,34.83,34.77,34.77,114400.0,29.8235,29.8492,29.7978,29.7978,114400.0
2014-05-12 14:30:00,34.77,34.8,34.73,34.74,193200.0,29.7978,29.8235,29.7635,29.7721,193200.0
2014-05-12 15:00:00,34.74,34.81,34.73,34.81,179000.0,29.7721,29.8321,29.7635,29.8321,179000.0
2014-05-12 15:30:00,34.8,34.85,34.79,34.83,475600.0,29.8235,29.8664,29.8149,29.8492,475600.0
2014-05-13 09:30:00,34.71,34.82,34.59,34.81,279800.0,29.7464,29.8406,29.6435,29.8321,279800.0
2014-05-13 10:00:00,34.81,34.86,34.79,34.83,144600.0,29.8321,29.8749,29.8149,29.8492,144600.0
2014-05-13 10:30:00,34.84,34.84,34.72,34.72,120200.0,29.8578,29.8578,29.7549,29.7549,120200.0
2014-05-13 11:00:00,34.73,34.8,34.72,34.79,171600.0,29.7635,29.8235,29.7549,29.8149,171600.0
2014-05-13 11:30:00,34.8,34.8,34.73,34.77,139200.0,29.8235,29.8235,29.7635,29.7978,139200.0
2014-05-13 12:00:00,34.77,34.79,34.73,34.73,86000.0,29.7978,29.8149,29.7635,29.7635,86000.0
2014-05-13 12:30:00,34.73,34.74,34.71,34.72,61400.0,29.7635,29.7721,29.7464,29.7549,61400.0
2014-05-13 13:00:00,34.72,34.74,34.71,34.73,62400.0,29.7549,29.7721,29.7464,29.7635,62400.0
2014-05-13 13:30:00,34.72,34.74,34.61,34.7,234600.0,29.7549,29.7721,29.6607,29.7378,234600.0
2014-05-13 14:00:00,34.7,34.73,34.7,34.71,89600.0,29.7378,29.7635,29.7378,29.7464,89600.0
2014-05-13 14:30:00,34.71,34.78,34.7,34.72,273200.0,29.7464,29.8064,29.7378,29.7549,273200.0
2014-05-13 15:00:00,34.72,34.74,34.67,34.68,313000.0,29.7549,29.7721,29.7121,29.7207,313000.0
2014-05-13 15:30:00,34.68,34.69,34.56,34.58,689400.0,29.7207,29.7292,29.6178,29.635,689400.0
2014-05-14 09:30:00,34.57,34.64,34.44,34.61,211800.0,29.6264,29.6864,29.515,29.6607,211800.0
2014-05-14 10:00:00,34.62,34.67,34.5,34.56,136200.0,29.6692,29.7121,29.5664,29.6178,136200.0
2014-05-14 10:30:00,34.56,34.76,34.54,34.65,353600.0,29.6178,29.7892,29.6007,29.695,353600.0
2014-05-14 11:00:00,34.66,34.71,34.58,34.7,224400.0,29.7035,29.7464,29.635,29.7378,224400.0
2014-05-14 11:30:00,34.69,34.69,34.6,34.6,225600.0,29.7292,29.7292,29.6521,29.6521,225600.0
2014-05-14 12:00:00,34.6,34.65,34.6,34.6,131800.0,29.6521,29.695,29.6521,29.6521,131800.0
2014-05-14 12:30:00,34.6,34.64,34.6,34.6,99400.0,29.6521,29.6864,29.6521,29.6521,99400.0
2014-05-14 13:00:00,34.6,34.66,34.57,34.6,161400.0,29.6521,29.7035,29.6264,29.6521,161400.0
2014-05-14 13:30:00,34.6,34.6,34.58,34.59,97800.0,29.6521,29.6521,29.635,29.6435,97800.0
2014-05-14 14:00:00,34.59,34.64,34.59,34.6,129200.0,29.6435,29.6864,29.6435,29.6521,129200.0
2014-05-14 14:30:00,34.6,34.62,34.55,34.6,188200.0,29.6521,29.6692,29.6093,29.6521,188200.0
2014-05-14 15:00:00,34.6,34.6,34.56,34.6,154400.0,29.6521,29.6521,29.6178,29.6521,154400.0
2014-05-14 15:30:00,34.6,34.6,34.51,34.51,440800.0,29.6521,29.6521,29.575,29.575,440800.0
2014-05-15 09:30:00,34.56,34.56,34.06,34.16,526400.0,29.6178,29.6178,29.1893,29.275,526400.0
2014-05-15 10:00:00,34.16,34.18,34.08,34.13,338800.0,29.275,29.2922,29.2065,29.2493,338800.0
2014-05-15 10:30:00,34.12,34.16,33.97,34.06,265800.0,29.2407,29.275,29.1122,29.1893,265800.0
2014-05-15 11:00:00,34.08,34.09,33.93,33.96,131400.0,29.2065,29.215,29.0779,29.1036,131400.0
2014-05-15 11:30:00,33.96,34.06,33.95,33.99,82400.0,29.1036,29.1893,29.0951,29.1293,82400.0
2014-05-15 12:00:00,34.0,34.0,33.88,33.94,148400.0,29.1379,29.1379,29.0351,29.0865,148400.0
2014-05-15 12:30:00,33.93,34.05,33.93,34.04,177600.0,29.0779,29.1808,29.0779,29.1722,177600.0
2014-05-15 13:00:00,34.04,34.07,34.02,34.05,146600.0,29.1722,29.1979,29.155,29.1808,146600.0
2014-05-15 13:30:00,34.04,34.07,33.99,34.07,102800.0,29.1722,29.1979,29.1293,29.1979,102800.0
2014-05-15 14:00:00,34.07,34.13,34.05,34.1,278000.0,29.1979,29.2493,29.1808,29.2236,278000.0
2014-05-15 14:30:00,34.11,34.14,34.06,34.09,185800.0,29.2322,29.2579,29.1893,29.215,185800.0
2014-05-15 15:00:00,34.1,34.1,34.02,34.07,169600.0,29.2236,29.2236,29.155,29.1979,169600.0
2014-05-15 15:30:00,34.07,34.23,34.06,34.21,778800.0,29.1979,29.335,29.1893,29.3179,778800.0
2014-05-16 09:30:00,34.24,34.66,34.24,34.58,389400.0,29.3436,29.7035,29.3436,29.635,389400.0
2014-05-16 10:00:00,34.59,34.6,34.41,34.48,160800.0,29.6435,29.6521,29.4893,29.5493,160800.0
2014-05-16 10:30:00,34.47,34.6,34.44,34.57,83200.0,29.5407,29.6521,29.515,29.6264,83200.0
2014-05-16 11:00:00,34.57,34.6,34.56,34.59,78800.0,29.6264,29.6521,29.6178,29.6435,78800.0
2014-05-16 11:30:00,34.59,34.6,34.52,34.59,131200.0,29.6435,29.6521,29.5835,29.6435,131200.0
2014-05-16 12:00:00,34.59,34.6,34.52,34.54,59200.0,29.6435,29.6521,29.5835,29.6007,59200.0
2014-05-16 12:30:00,34.52,34.54,34.46,34.49,51400.0,29.5835,29.6007,29.5321,29.5578,51400.0
2014-05-16 13:00:00,34.49,34.55,34.44,34.55,61800.0,29.5578,29.6093,29.515,29.6093,61800.0
2014-05-16 13:30:00,34.54,34.61,34.54,34.6,167800.0,29.6007,29.6607,29.6007,29.6521,167800.0
2014-05-16 14:00:00,34.6,34.63,34.56,34.62,137800.0,29.6521,29.6778,29.6178,29.6692,137800.0
2014-05-16 14:30:00,34.62,34.66,34.59,34.66,212600.0,29.6692,29.7035,29.6435,29.7035,212600.0
2014-05-16 15:00:00,34.66,34.71,34.66,34.69,382000.0,29.7035,29.7464,29.7035,29.7292,382000.0
2014-05-16 15:30:00,34.69,34.79,34.67,34.76,509600.0,29.7292,29.8149,29.7121,29.7892,509600.0
2014-05-19 09:30:00,34.71,34.77,34.57,34.67,294600.0,29.7464,29.7978,29.6264,29.7121,294600.0
2014-05-19 10:00:00,34.67,34.68,34.59,34.65,219600.0,29.7121,29.7207,29.6435,29.695,219600.0
2014-05-19 10:30:00,34.65,34.67,34.6,34.63,90400.0,29.695,29.7121,29.6521,29.6778,90400.0
2014-05-19 11:00:00,34.62,34.75,34.6,34.72,102000.0,29.6692,29.7807,29.6521,29.7549,102000.0
2014-05-19 11:30:00,34.72,34.74,34.68,34.69,62200.0,29.7549,29.7721,29.7207,29.7292,62200.0
2014-05-19 12:00:00,34.7,34.71,34.68,34.69,86400.0,29.7378,29.7464,29.7207,29.7292,86400.0
2014-05-19 12:30:00,34.7,34.71,34.57,34.59,85200.0,29.7378,29.7464,29.6264,29.6435,85200.0
2014-05-19 13:00:00,34.59,34.61,34.52,34.6,135400.0,29.6435,29.6607,29.5835,29.6521,135400.0
2014-05-19 13:30:00,34.6,34.62,34.56,34.59,69000.0,29.6521,29.6692,29.6178,29.6435,69000.0
2014-05-19 14:00:00,34.59,34.61,34.56,34.57,113200.0,29.6435,29.6607,29.6178,29.6264,113200.0
2014-05-19 14:30:00,34.57,34.58,34.52,34.56,88200.0,29.6264,29.635,29.5835,29.6178,88200.0
2014-05-19 15:00:00,34.55,34.63,34.55,34.62,174400.0,29.6093,29.6778,29.6093,29.6692,174400.0
2014-05-19 15:30:00,34.62,34.69,34.6,34.6,389200.0,29.6692,29.7292,29.6521,29.6521,389200.0
2014-05-20 09:30:00,33.9,34.02,33.6,33.63,1151800.0,29.0522,29.155,28.7951,28.8208,1151800.0
2014-05-20 10:00:00,33.65,33.72,33.53,33.6,439800.0,28.838,28.8979,28.7351,28.7951,439800.0
2014-05-20 10:30:00,33.6,33.77,33.6,33.75,311800.0,28.7951,28.9408,28.7951,28.9237,311800.0
2014-05-20 11:00:00,33.75,33.75,33.59,33.61,339600.0,28.9237,28.9237,28.7865,28.8037,339600.0
2014-05-20 11:30:00,33.61,33.72,33.57,33.66,367400.0,28.8037,28.8979,28.7694,28.8465,367400.0
2014-05-20 12:00:00,33.66,33.68,33.59,33.62,323200.0,28.8465,28.8637,28.7865,28.8122,323200.0
2014-05-20 12:30:00,33.62,33.64,33.57,33.62,435800.0,28.8122,28.8294,28.7694,28.8122,435800.0
2014-05-20 13:00:00,33.62,33.67,33.54,33.65,249600.0,28.8122,28.8551,28.7437,28.838,249600.0
2014-05-20 13:30:00,33.66,33.72,33.56,33.62,167000.0,28.8465,28.8979,28.7608,28.8122,167000.0
2014-05-20 14:00:00,33.63,33.64,33.56,33.58,257200.0,28.8208,28.8294,28.7608,28.778,257200.0
2014-05-20 14:30:00,33.59,33.6,33.47,33.52,264600.0,28.7865,28.7951,28.6837,28.7265,264600.0
2014-05-20 15:00:00,33.51,33.55,33.5,33.52,209200.0,28.718,28.7523,28.7094,28.7265,209200.0
2014-05-20 15:30:00,33.52,33.66,33.52,33.57,689000.0,28.7265,28.8465,28.7265,28.7694,689000.0
2014-05-21 09:30:00,33.54,34.21,33.54,33.96,448600.0,28.7437,29.3179,28.7437,29.1036,448600.0
2014-05-21 10:00:00,33.96,34.01,33.9,33.98,351600.0,29.1036,29.1465,29.0522,29.1208,351600.0
2014-05-21 10:30:00,33.98,33.99,33.84,33.85,155400.0,29.1208,29.1293,29.0008,29.0094,155400.0
2014-05-21 11:00:00,33.84,33.84,33.73,33.8,255400.0,29.0008,29.0008,28.9065,28.9665,255400.0
2014-05-21 11:30:00,33.8,33.86,33.71,33.77,194200.0,28.9665,29.0179,28.8894,28.9408,194200.0
2014-05-21 12:00:00,33.77,33.91,33.74,33.87,131000.0,28.9408,29.0608,28.9151,29.0265,131000.0
2014-05-21 12:30:00,33.87,33.93,33.85,33.88,182800.0,29.0265,29.0779,29.0094,29.0351,182800.0
2014-05-21 13:00:00,33.89,33.96,33.88,33.94,124000.0,29.0436,29.1036,29.0351,29.0865,124000.0
2014-05-21 13:30:00,33.94,33.97,33.89,33.96,276600.0,29.0865,29.1122,29.0436,29.1036,276600.0
2014-05-21 14:00:00,33.96,34.05,33.93,33.97,398800.0,29.1036,29.1808,29.0779,29.1122,398800.0
2014-05-21 14:30:00,33.97,34.05,33.96,34.03,203400.0,29.1122,29.1808,29.1036,29.1636,203400.0
2014-05-21 15:00:00,34.03,34.27,34.02,34.27,565400.0,29.1636,29.3693,29.155,29.3693,565400.0
2014-05-21 15:30:00,34.27,34.27,34.02,34.04,661400.0,29.3693,29.3693,29.155,29.1722,661400.0
2014-05-22 09:30:00,34.05,34.15,33.91,33.94,279000.0,29.1808,29.2665,29.0608,29.0865,279000.0
2014-05-22 10:00:00,33.94,34.06,33.89,34.02,300400.0,29.0865,29.1893,29.0436,29.155,300400.0
2014-05-22 10:30:00,34.02,34.29,34.02,34.27,197800.0,29.155,29.3864,29.155,29.3693,197800.0
2014-05-22 11:00:00,34.27,34.34,34.22,34.32,207000.0,29.3693,29.4293,29.3264,29.4121,207000.0
2014-05-22 11:30:00,34.32,34.37,34.06,34.06,246000.0,29.4121,29.455,29.1893,29.1893,246000.0
2014-05-22 12:00:00,34.08,34.12,33.94,34.02,160800.0,29.2065,29.2407,29.0865,29.155,160800.0
2014-05-22 12:30:00,34.02,34.06,33.99,34.06,164000.0,29.155,29.1893,29.1293,29.1893,164000.0
2014-05-22 13:00:00,34.07,34.21,34.07,34.17,110400.0,29.1979,29.3179,29.1979,29.2836,110400.0
2014-05-22 13:30:00,34.17,34.23,34.08,34.1,142400.0,29.2836,29.335,29.2065,29.2236,142400.0
2014-05-22 14:00:00,34.1,34.21,34.03,34.08,223200.0,29.2236,29.3179,29.1636,29.2065,223200.0
2014-05-22 14:30:00,34.08,34.12,34.0,34.05,197800.0,29.2065,29.2407,29.1379,29.1808,197800.0
2014-05-22 15:00:00,34.05,34.06,33.89,33.98,408400.0,29.1808,29.1893,29.0436,29.1208,408400.0
2014-05-22 15:30:00,33.98,34.1,33.96,34.05,714800.0,29.1208,29.2236,29.1036,29.1808,714800.0
2014-05-23 09:30:00,34.3,34.63,33.93,34.21,2214800.0,29.395,29.6778,29.0779,29.3179,2214800.0
2014-05-23 10:00:00,34.22,34.42,34.16,34.32,1186400.0,29.3264,29.4978,29.275,29.4121,1186400.0
2014-05-23 10:30:00,34.32,34.35,34.02,34.14,1221000.0,29.4121,29.4379,29.155,29.2579,1221000.0
2014-05-23 11:00:00,34.14,34.3,34.11,34.19,501800.0,29.2579,29.395,29.2322,29.3007,501800.0
2014-05-23 11:30:00,34.19,34.27,34.16,34.24,263800.0,29.3007,29.3693,29.275,29.3436,263800.0
2014-05-23 12:00:00,34.24,34.3,34.15,34.2,431000.0,29.3436,29.395,29.2665,29.3093,431000.0
2014-05-23 12:30:00,34.2,34.31,34.12,34.27,519400.0,29.3093,29.4036,29.2407,29.3693,519400.0
2014-05-23 13:00:00,34.26,34.41,34.26,34.36,195200.0,29.3607,29.4893,29.3607,29.4464,195200.0
2014-05-23 13:30:00,34.36,34.38,34.24,34.26,311800.0,29.4464,29.4636,29.3436,29.3607,311800.0
2014-05-23 14:00:00,34.27,34.38,34.22,34.38,391000.0,29.3693,29.4636,29.3264,29.4636,391000.0
2014-05-23 14:30:00,34.39,34.55,34.37,34.54,281800.0,29.4721,29.6093,29.455,29.6007,281800.0
2014-05-23 15:00:00,34.54,34.63,34.47,34.47,322800.0,29.6007,29.6778,29.5407,29.5407,322800.0
2014-05-23 15:30:00,34.46,34.47,34.27,34.43,858800.0,29.5321,29.5407,29.3693,29.5064,858800.0
2014-05-27 09:30:00,34.54,35.3,34.01,34.01,364200.0,29.6007,30.252,29.1465,29.1465,364200.0
2014-05-27 10:00:00,34.01,34.14,33.77,33.88,659000.0,29.1465,29.2579,28.9408,29.0351,659000.0
2014-05-27 10:30:00,33.88,33.92,33.73,33.89,738400.0,29.0351,29.0693,28.9065,29.0436,738400.0
2014-05-27 11:00:00,33.9,34.01,33.89,33.91,638800.0,29.0522,29.1465,29.0436,29.0608,638800.0
2014-05-27 11:30:00,33.91,33.95,33.87,33.93,552800.0,29.0608,29.0951,29.0265,29.0779,552800.0
2014-05-27 12:00:00,33.93,33.97,33.9,33.97,251600.0,29.0779,29.1122,29.0522,29.1122,251600.0
2014-05-27 12:30:00,33.97,34.02,33.96,34.01,148000.0,29.1122,29.155,29.1036,29.1465,148000.0
2014-05-27 13:00:00,34.02,34.15,33.99,34.08,147800.0,29.155,29.2665,29.1293,29.2065,147800.0
2014-05-27 13:30:00,34.09,34.13,34.01,34.13,114800.0,29.215,29.2493,29.1465,29.2493,114800.0
2014-05-27 14:00:00,34.13,34.23,34.11,34.17,181600.0,29.2493,29.335,29.2322,29.2836,181600.0
2014-05-27 14:30:00,34.17,34.19,34.12,34.17,182200.0,29.2836,29.3007,29.2407,29.2836,182200.0
2014-05-27 15:00:00,34.17,34.25,34.12,34.13,230800.0,29.2836,29.3522,29.2407,29.2493,230800.0
2014-05-27 15:30:00,34.12,34.17,34.09,34.15,608400.0,29.2407,29.2836,29.215,29.2665,608400.0
2014-05-28 09:30:00,34.22,34.24,33.88,33.93,317000.0,29.3264,29.3436,29.0351,29.0779,317000.0
2014-05-28 10:00:00,33.94,33.98,33.83,33.94,192600.0,29.0865,29.1208,28.9922,29.0865,192600.0
2014-05-28 10:30:00,33.95,34.07,33.91,34.06,187600.0,29.0951,29.1979,29.0608,29.1893,187600.0
2014-05-28 11:00:00,34.06,34.09,33.96,33.97,236800.0,29.1893,29.215,29.1036,29.1122,236800.0
2014-05-28 11:30:00,33.96,34.02,33.9,33.9,185800.0,29.1036,29.155,29.0522,29.0522,185800.0
2014-05-28 12:00:00,33.91,33.98,33.89,33.89,310800.0,29.0608,29.1208,29.0436,29.0436,310800.0
2014-05-28 12:30:00,33.89,33.89,33.73,33.73,406800.0,29.0436,29.0436,28.9065,28.9065,406800.0
2014-05-28 13:00:00,33.73,33.9,33.73,33.88,309800.0,28.9065,29.0522,28.9065,29.0351,309800.0
2014-05-28 13:30:00,33.88,33.95,33.88,33.88,373600.0,29.0351,29.0951,29.0351,29.0351,373600.0
2014-05-28 14:00:00,33.89,33.93,33.84,33.84,259400.0,29.0436,29.0779,29.0008,29.0008,259400.0
2014-05-28 14:30:00,33.84,33.84,33.79,33.83,189000.0,29.0008,29.0008,28.9579,28.9922,189000.0
2014-05-28 15:00:00,33.83,33.85,33.8,33.8,273000.0,28.9922,29.0094,28.9665,28.9665,273000.0
2014-05-28 15:30:00,33.8,33.8,33.68,33.74,958600.0,28.9665,28.9665,28.8637,28.9151,958600.0
2014-05-29 09:30:00,33.88,33.88,33.62,33.65,302600.0,29.0351,29.0351,28.8122,28.838,302600.0
2014-05-29 10:00:00,33.66,33.66,33.52,33.6,310200.0,28.8465,28.8465,28.7265,28.7951,310200.0
2014-05-29 10:30:00,33.6,33.8,33.59,33.75,222600.0,28.7951,28.9665,28.7865,28.9237,222600.0
2014-05-29 11:00:00,33.74,33.8,33.71,33.71,147000.0,28.9151,28.9665,28.8894,28.8894,147000.0
2014-05-29 11:30:00,33.71,33.76,33.7,33.71,139000.0,28.8894,28.9322,28.8808,28.8894,139000.0
2014-05-29 12:00:00,33.71,33.79,33.71,33.73,107600.0,28.8894,28.9579,28.8894,28.9065,107600.0
2014-05-29 12:30:00,33.74,33.74,33.69,33.71,123400.0,28.9151,28.9151,28.8722,28.8894,123400.0
2014-05-29 13:00:00,33.71,33.77,33.7,33.7,192600.0,28.8894,28.9408,28.8808,28.8808,192600.0
2014-05-29 13:30:00,33.7,33.74,33.68,33.68,140800.0,28.8808,28.9151,28.8637,28.8637,140800.0
2014-05-29 14:00:00,33.69,33.71,33.64,33.66,267600.0,28.8722,28.8894,28.8294,28.8465,267600.0
2014-05-29 14:30:00,33.65,33.77,33.64,33.74,368400.0,28.838,28.9408,28.8294,28.9151,368400.0
2014-05-29 15:00:00,33.75,33.78,33.73,33.78,298200.0,28.9237,28.9494,28.9065,28.9494,298200.0
2014-05-29 15:30:00,33.78,33.88,33.77,33.88,900600.0,28.9494,29.0351,28.9408,29.0351,900600.0
2014-05-30 09:30:00,34.01,34.26,33.88,34.21,341400.0,29.1465,29.3607,29.0351,29.3179,341400.0
2014-05-30 10:00:00,34.22,34.32,34.21,34.23,243200.0,29.3264,29.4121,29.3179,29.335,243200.0
2014-05-30 10:30:00,34.22,34.26,34.17,34.18,268600.0,29.3264,29.3607,29.2836,29.2922,268600.0
2014-05-30 11:00:00,34.18,34.28,34.18,34.25,144400.0,29.2922,29.3779,29.2922,29.3522,144400.0
2014-05-30 11:30:00,34.25,34.34,34.24,34.27,134600.0,29.3522,29.4293,29.3436,29.3693,134600.0
2014-05-30 12:00:00,34.27,34.27,34.2,34.24,111400.0,29.3693,29.3693,29.3093,29.3436,111400.0
2014-05-30 12:30:00,34.24,34.24,34.19,34.22,192600.0,29.3436,29.3436,29.3007,29.3264,192600.0
2014-05-30 13:00:00,34.21,34.23,34.17,34.22,106400.0,29.3179,29.335,29.2836,29.3264,106400.0
2014-05-30 13:30:00,34.22,34.26,34.2,34.25,194400.0,29.3264,29.3607,29.3093,29.3522,194400.0
2014-05-30 14:00:00,34.25,34.26,34.22,34.26,158000.0,29.3522,29.3607,29.3264,29.3607,158000.0
2014-05-30 14:30:00,34.26,34.27,34.2,34.21,142000.0,29.3607,29.3693,29.3093,29.3179,142000.0
2014-05-30 15:00:00,34.21,34.24,34.18,34.23,233400.0,29.3179,29.3436,29.2922,29.335,233400.0
2014-05-30 15:30:00,34.22,34.26,34.2,34.22,453600.0,29.3264,29.3607,29.3093,29.3264,453600.0
2014-06-02 09:30:00,34.24,34.35,33.98,34.01,268200.0,29.3436,29.4379,29.1208,29.1465,268200.0
2014-06-02 10:00:00,34.0,34.06,33.94,34.03,295400.0,29.1379,29.1893,29.0865,29.1636,295400.0
2014-06-02 10:30:00,34.03,34.08,34.02,34.08,312000.0,29.1636,29.2065,29.155,29.2065,312000.0
2014-06-02 11:00:00,34.08,34.21,34.06,34.2,212600.0,29.2065,29.3179,29.1893,29.3093,212600.0
2014-06-02 11:30:00,34.2,34.23,34.18,34.2,220800.0,29.3093,29.335,29.2922,29.3093,220800.0
2014-06-02 12:00:00,34.2,34.26,34.16,34.16,160000.0,29.3093,29.3607,29.275,29.275,160000.0
2014-06-02 12:30:00,34.16,34.24,34.16,34.21,215000.0,29.275,29.3436,29.275,29.3179,215000.0
2014-06-02 13:00:00,34.21,34.25,34.18,34.25,93400.0,29.3179,29.3522,29.2922,29.3522,93400.0
2014-06-02 13:30:00,34.25,34.26,34.23,34.24,96600.0,29.3522,29.3607,29.335,29.3436,96600.0
2014-06-02 14:00:00,34.24,34.24,34.16,34.16,130800.0,29.3436,29.3436,29.275,29.275,130800.0
2014-06-02 14:30:00,34.17,34.23,34.16,34.23,240000.0,29.2836,29.335,29.275,29.335,240000.0
2014-06-02 15:00:00,34.23,34.23,34.13,34.16,237600.0,29.335,29.335,29.2493,29.275,237600.0
2014-06-02 15:30:00,34.16,34.24,34.15,34.17,415000.0,29.275,29.3436,29.2665,29.2836,415000.0
2014-06-03 09:30:00,34.07,34.13,34.0,34.02,220800.0,29.1979,29.2493,29.1379,29.155,220800.0
2014-06-03 10:00:00,34.02,34.09,33.99,34.06,130800.0,29.155,29.215,29.1293,29.1893,130800.0
2014-06-03 10:30:00,34.06,34.16,34.06,34.08,107200.0,29.1893,29.275,29.1893,29.2065,107200.0
2014-06-03 11:00:00,34.09,34.1,34.04,34.05,172600.0,29.215,29.2236,29.1722,29.1808,172600.0
2014-06-03 11:30:00,34.04,34.1,33.93,33.94,94800.0,29.1722,29.2236,29.0779,29.0865,94800.0
2014-06-03 12:00:00,33.94,34.06,33.93,34.01,101400.0,29.0865,29.1893,29.0779,29.1465,101400.0
2014-06-03 12:30:00,34.01,34.09,34.01,34.07,77800.0,29.1465,29.215,29.1465,29.1979,77800.0
2014-06-03 13:00:00,34.07,34.17,34.07,34.16,43000.0,29.1979,29.2836,29.1979,29.275,43000.0
2014-06-03 13:30:00,34.16,34.17,34.11,34.11,33800.0,29.275,29.2836,29.2322,29.2322,33800.0
2014-06-03 14:00:00,34.12,34.13,34.11,34.13,68400.0,29.2407,29.2493,29.2322,29.2493,68400.0
2014-06-03 14:30:00,34.13,34.2,34.1,34.19,134200.0,29.2493,29.3093,29.2236,29.3007,134200.0
2014-06-03 15:00:00,34.19,34.19,34.11,34.14,96000.0,29.3007,29.3007,29.2322,29.2579,96000.0
2014-06-03 15:30:00,34.14,34.15,34.1,34.11,184800.0,29.2579,29.2665,29.2236,29.2322,184800.0
2014-06-04 09:30:00,33.97,34.13,33.94,34.1,84600.0,29.1122,29.2493,29.0865,29.2236,84600.0
2014-06-04 10:00:00,34.09,34.14,34.04,34.12,115000.0,29.215,29.2579,29.1722,29.2407,115000.0
2014-06-04 10:30:00,34.12,34.16,34.08,34.16,108200.0,29.2407,29.275,29.2065,29.275,108200.0
2014-06-04 11:00:00,34.18,34.21,34.15,34.18,60600.0,29.2922,29.3179,29.2665,29.2922,60600.0
2014-06-04 11:30:00,34.17,34.2,34.12,34.18,51200.0,29.2836,29.3093,29.2407,29.2922,51200.0
2014-06-04 12:00:00,34.18,34.3,34.17,34.3,56400.0,29.2922,29.395,29.2836,29.395,56400.0
2014-06-04 12:30:00,34.29,34.29,34.24,34.26,56200.0,29.3864,29.3864,29.3436,29.3607,56200.0
2014-06-04 13:00:00,34.25,34.31,34.24,34.29,70800.0,29.3522,29.4036,29.3436,29.3864,70800.0
2014-06-04 13:30:00,34.29,34.3,34.25,34.29,75400.0,29.3864,29.395,29.3522,29.3864,75400.0
2014-06-04 14:00:00,34.29,34.3,34.16,34.2,151600.0,29.3864,29.395,29.275,29.3093,151600.0
2014-06-04 14:30:00,34.21,34.24,34.2,34.21,92600.0,29.3179,29.3436,29.3093,29.3179,92600.0
2014-06-04 15:00:00,34.21,34.26,34.21,34.26,109200.0,29.3179,29.3607,29.3179,29.3607,109200.0
2014-06-04 15:30:00,34.27,34.32,34.24,34.31,390800.0,29.3693,29.4121,29.3436,29.4036,390800.0
2014-06-05 09:30:00,34.24,34.33,33.75,33.77,293000.0,29.3436,29.4207,28.9237,28.9408,293000.0
2014-06-05 10:00:00,33.78,34.0,33.77,33.99,268600.0,28.9494,29.1379,28.9408,29.1293,268600.0
2014-06-05 10:30:00,33.99,34.04,33.99,34.02,250600.0,29.1293,29.1722,29.1293,29.155,250600.0
2014-06-05 11:00:00,34.02,34.27,34.02,34.22,154200.0,29.155,29.3693,29.155,29.3264,154200.0
2014-06-05 11:30:00,34.22,34.32,34.18,34.29,154000.0,29.3264,29.4121,29.2922,29.3864,154000.0
2014-06-05 12:00:00,34.3,34.38,34.3,34.35,87400.0,29.395,29.4636,29.395,29.4379,87400.0
2014-06-05 12:30:00,34.35,34.39,34.31,34.35,108600.0,29.4379,29.4721,29.4036,29.4379,108600.0
2014-06-05 13:00:00,34.34,34.35,34.28,34.3,85000.0,29.4293,29.4379,29.3779,29.395,85000.0
2014-06-05 13:30:00,34.3,34.33,34.28,34.31,106800.0,29.395,29.4207,29.3779,29.4036,106800.0
2014-06-05 14:00:00,34.31,34.33,34.28,34.32,107400.0,29.4036,29.4207,29.3779,29.4121,107400.0
2014-06-05 14:30:00,34.32,34.43,34.32,34.42,229000.0,29.4121,29.5064,29.4121,29.4978,229000.0
2014-06-05 15:00:00,34.42,34.45,34.39,34.4,189200.0,29.4978,29.5236,29.4721,29.4807,189200.0
2014-06-05 15:30:00,34.39,34.43,34.33,34.35,348200.0,29.4721,29.5064,29.4207,29.4379,348200.0
2014-06-06 09:30:00,34.38,34.5,34.27,34.41,234000.0,29.5489,29.652,29.4543,29.5747,234000.0
2014-06-06 10:00:00,34.42,34.54,34.42,34.47,130800.0,29.5832,29.6864,29.5832,29.6262,130800.0
2014-06-06 10:30:00,34.48,34.49,34.35,34.44,67800.0,29.6348,29.6434,29.5231,29.6004,67800.0
2014-06-06 11:00:00,34.44,34.53,34.38,34.52,142200.0,29.6004,29.6778,29.5489,29.6692,142200.0
2014-06-06 11:30:00,34.52,34.55,34.51,34.52,69600.0,29.6692,29.695,29.6606,29.6692,69600.0
2014-06-06 12:00:00,34.51,34.52,34.43,34.46,59600.0,29.6606,29.6692,29.5918,29.6176,59600.0
2014-06-06 12:30:00,34.48,34.52,34.47,34.51,72400.0,29.6348,29.6692,29.6262,29.6606,72400.0
2014-06-06 13:00:00,34.5,34.52,34.47,34.49,73600.0,29.652,29.6692,29.6262,29.6434,73600.0
2014-06-06 13:30:00,34.49,34.58,34.47,34.56,68600.0,29.6434,29.7208,29.6262,29.7036,68600.0
2014-06-06 14:00:00,34.56,34.6,34.52,34.58,71200.0,29.7036,29.738,29.6692,29.7208,71200.0
2014-06-06 14:30:00,34.59,34.59,34.47,34.48,123600.0,29.7294,29.7294,29.6262,29.6348,123600.0
2014-06-06 15:00:00,34.48,34.52,34.47,34.52,172400.0,29.6348,29.6692,29.6262,29.6692,172400.0
2014-06-06 15:30:00,34.52,34.54,34.48,34.54,366400.0,29.6692,29.6864,29.6348,29.6864,366400.0
2014-06-09 09:30:00,34.56,34.95,34.56,34.8,219000.0,29.7036,30.0388,29.7036,29.9098,219000.0
2014-06-09 10:00:00,34.78,34.82,34.67,34.74,178200.0,29.8927,29.927,29.7981,29.8583,178200.0
2014-06-09 10:30:00,34.75,34.76,34.63,34.67,110200.0,29.8669,29.8755,29.7637,29.7981,110200.0
2014-06-09 11:00:00,34.67,34.69,34.63,34.63,170600.0,29.7981,29.8153,29.7637,29.7637,170600.0
2014-06-09 11:30:00,34.63,34.65,34.55,34.55,103200.0,29.7637,29.7809,29.695,29.695,103200.0
2014-06-09 12:00:00,34.55,34.56,34.46,34.46,193200.0,29.695,29.7036,29.6176,29.6176,193200.0
2014-06-09 12:30:00,34.46,34.57,34.35,34.54,243600.0,29.6176,29.7122,29.5231,29.6864,243600.0
2014-06-09 13:00:00,34.55,34.55,34.44,34.45,82200.0,29.695,29.695,29.6004,29.609,82200.0
2014-06-09 13:30:00,34.45,34.47,34.44,34.45,136200.0,29.609,29.6262,29.6004,29.609,136200.0
2014-06-09 14:00:00,34.44,34.47,34.41,34.47,185400.0,29.6004,29.6262,29.5747,29.6262,185400.0
2014-06-09 14:30:00,34.47,34.52,34.44,34.48,171400.0,29.6262,29.6692,29.6004,29.6348,171400.0
2014-06-09 15:00:00,34.47,34.47,34.38,34.42,169600.0,29.6262,29.6262,29.5489,29.5832,169600.0
2014-06-09 15:30:00,34.42,34.42,34.33,34.36,338600.0,29.5832,29.5832,29.5059,29.5317,338600.0
2014-06-10 09:30:00,34.33,34.35,34.08,34.27,161600.0,29.5059,29.5231,29.291,29.4543,161600.0
2014-06-10 10:00:00,34.27,34.28,34.1,34.11,143000.0,29.4543,29.4629,29.3082,29.3168,143000.0
2014-06-10 10:30:00,34.13,34.21,34.12,34.15,67600.0,29.334,29.4028,29.3254,29.3512,67600.0
2014-06-10 11:00:00,34.13,34.24,34.1,34.18,154200.0,29.334,29.4285,29.3082,29.377,154200.0
2014-06-10 11:30:00,34.16,34.16,34.1,34.13,55800.0,29.3598,29.3598,29.3082,29.334,55800.0
2014-06-10 12:00:00,34.13,34.16,34.07,34.09,111000.0,29.334,29.3598,29.2824,29.2996,111000.0
2014-06-10 12:30:00,34.09,34.12,34.03,34.07,120800.0,29.2996,29.3254,29.2481,29.2824,120800.0
2014-06-10 13:00:00,34.07,34.09,34.0,34.01,105800.0,29.2824,29.2996,29.2223,29.2309,105800.0
2014-06-10 13:30:00,34.01,34.03,33.94,33.95,154400.0,29.2309,29.2481,29.1707,29.1793,154400.0
2014-06-10 14:00:00,33.95,34.02,33.95,34.02,78800.0,29.1793,29.2395,29.1793,29.2395,78800.0
2014-06-10 14:30:00,34.02,34.02,33.93,33.93,164200.0,29.2395,29.2395,29.1621,29.1621,164200.0
2014-06-10 15:00:00,33.94,33.94,33.85,33.88,333200.0,29.1707,29.1707,29.0933,29.1191,333200.0
2014-06-10 15:30:00,33.89,33.91,33.83,33.84,908200.0,29.1277,29.1449,29.0762,29.0847,908200.0
2014-06-11 09:30:00,33.8,33.84,33.44,33.61,236600.0,29.0504,29.0847,28.741,28.8871,236600.0
2014-06-11 10:00:00,33.63,33.63,33.47,33.49,307400.0,28.9043,28.9043,28.7667,28.7839,307400.0
2014-06-11 10:30:00,33.49,33.55,33.46,33.5,443000.0,28.7839,28.8355,28.7581,28.7925,443000.0
2014-06-11 11:00:00,33.5,33.63,33.49,33.54,197400.0,28.7925,28.9043,28.7839,28.8269,197400.0
2014-06-11 11:30:00,33.53,33.6,33.52,33.6,203400.0,28.8183,28.8785,28.8097,28.8785,203400.0
2014-06-11 12:00:00,33.59,33.65,33.55,33.62,106800.0,28.8699,28.9214,28.8355,28.8957,106800.0
2014-06-11 12:30:00,33.62,33.63,33.52,33.52,86600.0,28.8957,28.9043,28.8097,28.8097,86600.0
2014-06-11 13:00:00,33.52,33.58,33.5,33.57,88400.0,28.8097,28.8613,28.7925,28.8527,88400.0
2014-06-11 13:30:00,33.57,33.6,33.55,33.57,61000.0,28.8527,28.8785,28.8355,28.8527,61000.0
2014-06-11 14:00:00,33.57,33.62,33.55,33.6,96600.0,28.8527,28.8957,28.8355,28.8785,96600.0
2014-06-11 14:30:00,33.6,33.66,33.58,33.59,121200.0,28.8785,28.93,28.8613,28.8699,121200.0
2014-06-11 15:00:00,33.59,33.68,33.59,33.66,143800.0,28.8699,28.9472,28.8699,28.93,143800.0
2014-06-11 15:30:00,33.66,33.71,33.65,33.7,506200.0,28.93,28.973,28.9214,28.9644,506200.0
2014-06-12 09:30:00,33.62,33.62,33.3,33.37,295800.0,28.8957,28.8957,28.6206,28.6808,295800.0
2014-06-12 10:00:00,33.36,33.42,33.34,33.37,198800.0,28.6722,28.7238,28.655,28.6808,198800.0
2014-06-12 10:30:00,33.37,33.44,33.37,33.42,259000.0,28.6808,28.741,28.6808,28.7238,259000.0
2014-06-12 11:00:00,33.42,33.53,33.42,33.48,179600.0,28.7238,28.8183,28.7238,28.7753,179600.0
2014-06-12 11:30:00,33.48,33.49,33.43,33.45,85400.0,28.7753,28.7839,28.7324,28.7496,85400.0
2014-06-12 12:00:00,33.46,33.49,33.44,33.49,75600.0,28.7581,28.7839,28.741,28.7839,75600.0
2014-06-12 12:30:00,33.49,33.49,33.38,33.38,71800.0,28.7839,28.7839,28.6894,28.6894,71800.0
2014-06-12 13:00:00,33.38,33.41,33.35,33.38,85800.0,28.6894,28.7152,28.6636,28.6894,85800.0
2014-06-12 13:30:00,33.38,33.44,33.38,33.38,138400.0,28.6894,28.741,28.6894,28.6894,138400.0
2014-06-12 14:00:00,33.38,33.42,33.37,33.38,136800.0,28.6894,28.7238,28.6808,28.6894,136800.0
2014-06-12 14:30:00,33.38,33.38,33.35,33.35,381200.0,28.6894,28.6894,28.6636,28.6636,381200.0
2014-06-12 15:00:00,33.35,33.35,33.32,33.35,302400.0,28.6636,28.6636,28.6378,28.6636,302400.0
2014-06-12 15:30:00,33.35,33.4,33.27,33.39,585400.0,28.6636,28.7066,28.5948,28.698,585400.0
2014-06-13 09:30:00,33.38,33.42,33.26,33.37,262800.0,28.6894,28.7238,28.5863,28.6808,262800.0
2014-06-13 10:00:00,33.35,33.5,33.29,33.47,198800.0,28.6636,28.7925,28.612,28.7667,198800.0
2014-06-13 10:30:00,33.48,33.58,33.48,33.58,124600.0,28.7753,28.8613,28.7753,28.8613,124600.0
2014-06-13 11:00:00,33.58,33.6,33.52,33.55,214000.0,28.8613,28.8785,28.8097,28.8355,214000.0
2014-06-13 11:30:00,33.54,33.56,33.51,33.52,155000.0,28.8269,28.8441,28.8011,28.8097,155000.0
2014-06-13 12:00:00,33.52,33.6,33.5,33.59,101800.0,28.8097,28.8785,28.7925,28.8699,101800.0
2014-06-13 12:30:00,33.59,33.6,33.53,33.55,199600.0,28.8699,28.8785,28.8183,28.8355,199600.0
2014-06-13 13:00:00,33.55,33.57,33.49,33.51,137400.0,28.8355,28.8527,28.7839,28.8011,137400.0
2014-06-13 13:30:00,33.52,33.52,33.5,33.52,126600.0,28.8097,28.8097,28.7925,28.8097,126600.0
2014-06-13 14:00:00,33.52,33.55,33.5,33.53,125000.0,28.8097,28.8355,28.7925,28.8183,125000.0
2014-06-13 14:30:00,33.52,33.54,33.51,33.54,88000.0,28.8097,28.8269,28.8011,28.8269,88000.0
2014-06-13 15:00:00,33.54,33.58,33.51,33.52,171800.0,28.8269,28.8613,28.8011,28.8097,171800.0
2014-06-13 15:30:00,33.52,33.57,33.49,33.56,456200.0,28.8097,28.8527,28.7839,28.8441,456200.0
2014-06-16 09:30:00,33.46,33.56,33.38,33.4,173200.0,28.7581,28.8441,28.6894,28.7066,173200.0
2014-06-16 10:00:00,33.39,33.57,33.39,33.51,143000.0,28.698,28.8527,28.698,28.8011,143000.0
2014-06-16 10:30:00,33.51,33.53,33.43,33.44,112600.0,28.8011,28.8183,28.7324,28.741,112600.0
2014-06-16 11:00:00,33.44,33.45,33.34,33.37,127000.0,28.741,28.7496,28.655,28.6808,127000.0
2014-06-16 11:30:00,33.37,33.5,33.33,33.5,185800.0,28.6808,28.7925,28.6464,28.7925,185800.0
2014-06-16 12:00:00,33.49,33.54,33.49,33.52,70800.0,28.7839,28.8269,28.7839,28.8097,70800.0
2014-06-16 12:30:00,33.52,33.52,33.44,33.46,77800.0,28.8097,28.8097,28.741,28.7581,77800.0
2014-06-16 13:00:00,33.46,33.49,33.44,33.45,99600.0,28.7581,28.7839,28.741,28.7496,99600.0
2014-06-16 13:30:00,33.45,33.53,33.45,33.53,218000.0,28.7496,28.8183,28.7496,28.8183,218000.0
2014-06-16 14:00:00,33.54,33.57,33.38,33.38,187000.0,28.8269,28.8527,28.6894,28.6894,187000.0
2014-06-16 14:30:00,33.39,33.47,33.38,33.45,160800.0,28.698,28.7667,28.6894,28.7496,160800.0
2014-06-16 15:00:00,33.45,33.48,33.45,33.47,236800.0,28.7496,28.7753,28.7496,28.7667,236800.0
2014-06-16 15:30:00,33.47,33.49,33.45,33.48,346000.0,28.7667,28.7839,28.7496,28.7753,346000.0
2014-06-17 09:30:00,33.48,33.59,33.38,33.52,152600.0,28.7753,28.8699,28.6894,28.8097,152600.0
2014-06-17 10:00:00,33.54,33.67,33.5,33.65,171600.0,28.8269,28.9386,28.7925,28.9214,171600.0
2014-06-17 10:30:00,33.65,33.65,33.48,33.58,126000.0,28.9214,28.9214,28.7753,28.8613,126000.0
2014-06-17 11:00:00,33.59,33.7,33.56,33.67,73000.0,28.8699,28.9644,28.8441,28.9386,73000.0
2014-06-17 11:30:00,33.68,33.71,33.57,33.59,43000.0,28.9472,28.973,28.8527,28.8699,43000.0
2014-06-17 12:00:00,33.59,33.6,33.55,33.55,40600.0,28.8699,28.8785,28.8355,28.8355,40600.0
2014-06-17 12:30:00,33.55,33.62,33.55,33.58,38600.0,28.8355,28.8957,28.8355,28.8613,38600.0
2014-06-17 13:00:00,33.57,33.62,33.55,33.58,61200.0,28.8527,28.8957,28.8355,28.8613,61200.0
2014-06-17 13:30:00,33.57,33.61,33.52,33.56,121200.0,28.8527,28.8871,28.8097,28.8441,121200.0
2014-06-17 14:00:00,33.56,33.6,33.52,33.59,405000.0,28.8441,28.8785,28.8097,28.8699,405000.0
2014-06-17 14:30:00,33.59,33.64,33.57,33.64,70600.0,28.8699,28.9129,28.8527,28.9129,70600.0
2014-06-17 15:00:00,33.64,33.65,33.58,33.62,129600.0,28.9129,28.9214,28.8613,28.8957,129600.0
2014-06-17 15:30:00,33.62,33.66,33.6,33.62,327800.0,28.8957,28.93,28.8785,28.8957,327800.0
2014-06-18 09:30:00,33.71,33.8,33.66,33.73,194000.0,28.973,29.0504,28.93,28.9902,194000.0
2014-06-18 10:00:00,33.73,33.83,33.7,33.79,201200.0,28.9902,29.0762,28.9644,29.0418,201200.0
2014-06-18 10:30:00,33.8,33.87,33.77,33.77,121800.0,29.0504,29.1105,29.0246,29.0246,121800.0
2014-06-18 11:00:00,33.77,33.83,33.77,33.79,73400.0,29.0246,29.0762,29.0246,29.0418,73400.0
2014-06-18 11:30:00,33.79,33.83,33.71,33.71,57400.0,29.0418,29.0762,28.973,28.973,57400.0
2014-06-18 12:00:00,33.71,33.79,33.71,33.79,74200.0,28.973,29.0418,28.973,29.0418,74200.0
2014-06-18 12:30:00,33.79,33.89,33.77,33.86,279800.0,29.0418,29.1277,29.0246,29.1019,279800.0
2014-06-18 13:00:00,33.85,33.88,33.83,33.87,174800.0,29.0933,29.1191,29.0762,29.1105,174800.0
2014-06-18 13:30:00,33.87,33.96,33.85,33.93,221600.0,29.1105,29.1879,29.0933,29.1621,221600.0
2014-06-18 14:00:00,33.92,34.08,33.9,34.04,219600.0,29.1535,29.291,29.1363,29.2566,219600.0
2014-06-18 14:30:00,34.04,34.09,34.02,34.09,170400.0,29.2566,29.2996,29.2395,29.2996,170400.0
2014-06-18 15:00:00,34.09,34.15,34.07,34.1,231600.0,29.2996,29.3512,29.2824,29.3082,231600.0
2014-06-18 15:30:00,34.1,34.13,34.06,34.07,373600.0,29.3082,29.334,29.2738,29.2824,373600.0
2014-06-19 09:30:00,34.1,34.21,33.91,33.99,112600.0,29.3082,29.4028,29.1449,29.2137,112600.0
2014-06-19 10:00:00,33.99,34.01,33.93,33.99,126200.0,29.2137,29.2309,29.1621,29.2137,126200.0
2014-06-19 10:30:00,33.99,34.02,33.94,33.94,119600.0,29.2137,29.2395,29.1707,29.1707,119600.0
2014-06-19 11:00:00,33.94,33.94,33.83,33.87,120400.0,29.1707,29.1707,29.0762,29.1105,120400.0
2014-06-19 11:30:00,33.86,33.89,33.84,33.88,140800.0,29.1019,29.1277,29.0847,29.1191,140800.0
2014-06-19 12:00:00,33.88,33.93,33.86,33.9,171400.0,29.1191,29.1621,29.1019,29.1363,171400.0
2014-06-19 12:30:00,33.91,33.91,33.86,33.88,65000.0,29.1449,29.1449,29.1019,29.1191,65000.0
2014-06-19 13:00:00,33.88,33.89,33.84,33.88,68200.0,29.1191,29.1277,29.0847,29.1191,68200.0
2014-06-19 13:30:00,33.87,33.92,33.85,33.91,84800.0,29.1105,29.1535,29.0933,29.1449,84800.0
2014-06-19 14:00:00,33.9,33.93,33.87,33.9,133000.0,29.1363,29.1621,29.1105,29.1363,133000.0
2014-06-19 14:30:00,33.88,33.89,33.83,33.83,169000.0,29.1191,29.1277,29.0762,29.0762,169000.0
2014-06-19 15:00:00,33.83,33.88,33.83,33.87,270000.0,29.0762,29.1191,29.0762,29.1105,270000.0
2014-06-19 15:30:00,33.87,33.94,33.86,33.92,556400.0,29.1105,29.1707,29.1019,29.1535,556400.0
2014-06-20 09:30:00,34.07,34.29,34.05,34.12,1074800.0,29.2824,29.4715,29.2652,29.3254,1074800.0
2014-06-20 10:00:00,34.12,34.18,34.07,34.08,110000.0,29.3254,29.377,29.2824,29.291,110000.0
2014-06-20 10:30:00,34.08,34.11,34.05,34.09,111800.0,29.291,29.3168,29.2652,29.2996,111800.0
2014-06-20 11:00:00,34.08,34.09,34.05,34.07,185000.0,29.291,29.2996,29.2652,29.2824,185000.0
2014-06-20 11:30:00,34.08,34.09,34.05,34.07,180000.0,29.291,29.2996,29.2652,29.2824,180000.0
2014-06-20 12:00:00,34.06,34.09,34.04,34.05,126600.0,29.2738,29.2996,29.2566,29.2652,126600.0
2014-06-20 12:30:00,34.05,34.08,34.03,34.05,145600.0,29.2652,29.291,29.2481,29.2652,145600.0
2014-06-20 13:00:00,34.05,34.08,34.04,34.08,134400.0,29.2652,29.291,29.2566,29.291,134400.0
2014-06-20 13:30:00,34.08,34.11,34.01,34.03,89600.0,29.291,29.3168,29.2309,29.2481,89600.0
2014-06-20 14:00:00,34.03,34.05,33.99,34.0,77800.0,29.2481,29.2652,29.2137,29.2223,77800.0
2014-06-20 14:30:00,34.0,34.02,33.98,33.99,107400.0,29.2223,29.2395,29.2051,29.2137,107400.0
2014-06-20 15:00:00,33.99,34.02,33.99,34.0,156600.0,29.2137,29.2395,29.2137,29.2223,156600.0
2014-06-20 15:30:00,34.01,34.02,33.94,33.97,681400.0,29.2309,29.2395,29.1707,29.1965,681400.0
2014-06-23 09:30:00,33.9,33.99,33.82,33.93,226000.0,29.1363,29.2137,29.0676,29.1621,226000.0
2014-06-23 10:00:00,33.94,33.99,33.85,33.88,162200.0,29.1707,29.2137,29.0933,29.1191,162200.0
2014-06-23 10:30:00,33.88,33.93,33.86,33.9,151400.0,29.1191,29.1621,29.1019,29.1363,151400.0
2014-06-23 11:00:00,33.89,33.89,33.79,33.82,148200.0,29.1277,29.1277,29.0418,29.0676,148200.0
2014-06-23 11:30:00,33.81,33.87,33.77,33.85,116800.0,29.059,29.1105,29.0246,29.0933,116800.0
2014-06-23 12:00:00,33.86,33.87,33.83,33.83,82200.0,29.1019,29.1105,29.0762,29.0762,82200.0
2014-06-23 12:30:00,33.82,33.86,33.76,33.77,146800.0,29.0676,29.1019,29.016,29.0246,146800.0
2014-06-23 13:00:00,33.77,33.82,33.72,33.75,141000.0,29.0246,29.0676,28.9816,29.0074,141000.0
2014-06-23 13:30:00,33.76,33.8,33.74,33.76,103200.0,29.016,29.0504,28.9988,29.016,103200.0
2014-06-23 14:00:00,33.77,33.86,33.76,33.82,194200.0,29.0246,29.1019,29.016,29.0676,194200.0
2014-06-23 14:30:00,33.82,33.9,33.8,33.9,230000.0,29.0676,29.1363,29.0504,29.1363,230000.0
2014-06-23 15:00:00,33.9,33.98,33.9,33.94,253000.0,29.1363,29.2051,29.1363,29.1707,253000.0
2014-06-23 15:30:00,33.94,34.02,33.93,33.99,389600.0,29.1707,29.2395,29.1621,29.2137,389600.0
2014-06-24 09:30:00,33.94,33.94,33.5,33.73,281400.0,29.1707,29.1707,28.7925,28.9902,281400.0
2014-06-24 10:00:00,33.73,33.8,33.7,33.79,279400.0,28.9902,29.0504,28.9644,29.0418,279400.0
2014-06-24 10:30:00,33.79,33.81,33.75,33.8,103000.0,29.0418,29.059,29.0074,29.0504,103000.0
2014-06-24 11:00:00,33.8,33.82,33.79,33.8,150800.0,29.0504,29.0676,29.0418,29.0504,150800.0
2014-06-24 11:30:00,33.8,33.8,33.73,33.74,61800.0,29.0504,29.0504,28.9902,28.9988,61800.0
2014-06-24 12:00:00,33.74,33.76,33.73,33.75,54400.0,28.9988,29.016,28.9902,29.0074,54400.0
2014-06-24 12:30:00,33.75,33.76,33.69,33.7,100200.0,29.0074,29.016,28.9558,28.9644,100200.0
2014-06-24 13:00:00,33.71,33.71,33.63,33.69,56800.0,28.973,28.973,28.9043,28.9558,56800.0
2014-06-24 13:30:00,33.68,33.71,33.62,33.63,77600.0,28.9472,28.973,28.8957,28.9043,77600.0
2014-06-24 14:00:00,33.63,33.69,33.59,33.6,110000.0,28.9043,28.9558,28.8699,28.8785,110000.0
2014-06-24 14:30:00,33.6,33.6,33.52,33.52,185000.0,28.8785,28.8785,28.8097,28.8097,185000.0
2014-06-24 15:00:00,33.52,33.53,33.39,33.39,257200.0,28.8097,28.8183,28.698,28.698,257200.0
2014-06-24 15:30:00,33.4,33.42,33.35,33.38,348800.0,28.7066,28.7238,28.6636,28.6894,348800.0
2014-06-25 09:30:00,33.47,33.54,33.21,33.48,298000.0,28.7667,28.8269,28.5433,28.7753,298000.0
2014-06-25 10:00:00,33.49,33.49,33.29,33.3,191200.0,28.7839,28.7839,28.612,28.6206,191200.0
2014-06-25 10:30:00,33.3,33.36,33.27,33.35,130200.0,28.6206,28.6722,28.5948,28.6636,130200.0
2014-06-25 11:00:00,33.35,33.42,33.34,33.34,118200.0,28.6636,28.7238,28.655,28.655,118200.0
2014-06-25 11:30:00,33.34,33.34,33.2,33.24,108000.0,28.655,28.655,28.5347,28.5691,108000.0
2014-06-25 12:00:00,33.24,33.24,33.18,33.22,126000.0,28.5691,28.5691,28.5175,28.5519,126000.0
2014-06-25 12:30:00,33.23,33.23,33.17,33.23,106800.0,28.5605,28.5605,28.5089,28.5605,106800.0
2014-06-25 13:00:00,33.23,33.25,33.17,33.17,72200.0,28.5605,28.5777,28.5089,28.5089,72200.0
2014-06-25 13:30:00,33.17,33.2,33.12,33.14,138800.0,28.5089,28.5347,28.4659,28.4831,138800.0
2014-06-25 14:00:00,33.13,33.2,33.09,33.15,159400.0,28.4745,28.5347,28.4401,28.4917,159400.0
2014-06-25 14:30:00,33.15,33.2,33.14,33.2,99200.0,28.4917,28.5347,28.4831,28.5347,99200.0
2014-06-25 15:00:00,33.2,33.2,33.16,33.18,193000.0,28.5347,28.5347,28.5003,28.5175,193000.0
2014-06-25 15:30:00,33.18,33.19,33.13,33.16,519000.0,28.5175,28.5261,28.4745,28.5003,519000.0
2014-06-26 09:30:00,33.13,33.19,32.75,32.76,293000.0,28.4745,28.5261,28.1479,28.1565,293000.0
2014-06-26 10:00:00,32.76,32.95,32.73,32.79,287600.0,28.1565,28.3198,28.1307,28.1823,287600.0
2014-06-26 10:30:00,32.79,32.85,32.76,32.8,208000.0,28.1823,28.2339,28.1565,28.1909,208000.0
2014-06-26 11:00:00,32.81,32.94,32.8,32.91,206600.0,28.1995,28.3112,28.1909,28.2854,206600.0
2014-06-26 11:30:00,32.91,32.94,32.87,32.9,201800.0,28.2854,28.3112,28.2511,28.2768,201800.0
2014-06-26 12:00:00,32.9,32.93,32.84,32.9,266400.0,28.2768,28.3026,28.2253,28.2768,266400.0
2014-06-26 12:30:00,32.91,32.91,32.86,32.88,149000.0,28.2854,28.2854,28.2425,28.2597,149000.0
2014-06-26 13:00:00,32.88,32.98,32.88,32.97,175200.0,28.2597,28.3456,28.2597,28.337,175200.0
2014-06-26 13:30:00,32.97,33.03,32.95,32.95,296400.0,28.337,28.3886,28.3198,28.3198,296400.0
2014-06-26 14:00:00,32.95,33.02,32.95,32.99,183000.0,28.3198,28.38,28.3198,28.3542,183000.0
2014-06-26 14:30:00,32.99,33.06,32.98,33.02,132600.0,28.3542,28.4144,28.3456,28.38,132600.0
2014-06-26 15:00:00,33.01,33.06,33.0,33.02,147400.0,28.3714,28.4144,28.3628,28.38,147400.0
2014-06-26 15:30:00,33.02,33.06,32.99,33.01,599800.0,28.38,28.4144,28.3542,28.3714,599800.0
2014-06-27 09:30:00,32.99,33.09,32.96,33.04,150400.0,28.3542,28.4401,28.3284,28.3972,150400.0
2014-06-27 10:00:00,33.04,33.06,32.94,32.97,150000.0,28.3972,28.4144,28.3112,28.337,150000.0
2014-06-27 10:30:00,32.97,33.01,32.88,32.93,139800.0,28.337,28.3714,28.2597,28.3026,139800.0
2014-06-27 11:00:00,32.93,32.99,32.87,32.95,115200.0,28.3026,28.3542,28.2511,28.3198,115200.0
2014-06-27 11:30:00,32.96,33.0,32.96,32.99,57000.0,28.3284,28.3628,28.3284,28.3542,57000.0
2014-06-27 12:00:00,32.99,32.99,32.89,32.89,53600.0,28.3542,28.3542,28.2682,28.2682,53600.0
2014-06-27 12:30:00,32.89,32.92,32.82,32.83,71400.0,28.2682,28.294,28.2081,28.2167,71400.0
2014-06-27 13:00:00,32.84,32.91,32.83,32.85,70200.0,28.2253,28.2854,28.2167,28.2339,70200.0
2014-06-27 13:30:00,32.85,32.88,32.83,32.84,103800.0,28.2339,28.2597,28.2167,28.2253,103800.0
2014-06-27 14:00:00,32.85,32.86,32.82,32.82,91800.0,28.2339,28.2425,28.2081,28.2081,91800.0
2014-06-27 14:30:00,32.83,32.87,32.8,32.82,94800.0,28.2167,28.2511,28.1909,28.2081,94800.0
2014-06-27 15:00:00,32.82,32.85,32.82,32.84,134600.0,28.2081,28.2339,28.2081,28.2253,134600.0
2014-06-27 15:30:00,32.84,32.94,32.84,32.9,288800.0,28.2253,28.3112,28.2253,28.2768,288800.0
2014-06-30 09:30:00,33.05,33.31,32.95,33.01,237800.0,28.4058,28.6292,28.3198,28.3714,237800.0
2014-06-30 10:00:00,33.01,33.12,32.99,33.06,183600.0,28.3714,28.4659,28.3542,28.4144,183600.0
2014-06-30 10:30:00,33.05,33.09,33.02,33.02,131600.0,28.4058,28.4401,28.38,28.38,131600.0
2014-06-30 11:00:00,33.02,33.18,33.0,33.17,85600.0,28.38,28.5175,28.3628,28.5089,85600.0
2014-06-30 11:30:00,33.17,33.17,33.09,33.13,157600.0,28.5089,28.5089,28.4401,28.4745,157600.0
2014-06-30 12:00:00,33.13,33.13,33.07,33.12,79600.0,28.4745,28.4745,28.423,28.4659,79600.0
2014-06-30 12:30:00,33.1,33.13,33.1,33.12,35400.0,28.4487,28.4745,28.4487,28.4659,35400.0
2014-06-30 13:00:00,33.12,33.13,33.11,33.12,61000.0,28.4659,28.4745,28.4573,28.4659,61000.0
2014-06-30 13:30:00,33.11,33.12,33.06,33.11,62000.0,28.4573,28.4659,28.4144,28.4573,62000.0
2014-06-30 14:00:00,33.11,33.13,33.08,33.13,98200.0,28.4573,28.4745,28.4315,28.4745,98200.0
2014-06-30 14:30:00,33.13,33.15,33.07,33.08,99800.0,28.4745,28.4917,28.423,28.4315,99800.0
2014-06-30 15:00:00,33.08,33.13,33.07,33.13,106400.0,28.4315,28.4745,28.423,28.4745,106400.0
2014-06-30 15:30:00,33.14,33.14,33.04,33.07,432800.0,28.4831,28.4831,28.3972,28.423,432800.0
2014-07-01 09:30:00,33.27,33.27,32.99,33.12,276400.0,28.5948,28.5948,28.3542,28.4659,276400.0
2014-07-01 10:00:00,33.12,33.29,33.1,33.14,147000.0,28.4659,28.612,28.4487,28.4831,147000.0
2014-07-01 10:30:00,33.13,33.27,33.12,33.22,115800.0,28.4745,28.5948,28.4659,28.5519,115800.0
2014-07-01 11:00:00,33.22,33.22,33.16,33.18,116000.0,28.5519,28.5519,28.5003,28.5175,116000.0
2014-07-01 11:30:00,33.18,33.21,33.16,33.18,128000.0,28.5175,28.5433,28.5003,28.5175,128000.0
2014-07-01 12:00:00,33.18,33.21,33.1,33.19,107000.0,28.5175,28.5433,28.4487,28.5261,107000.0
2014-07-01 12:30:00,33.19,33.24,33.18,33.22,104400.0,28.5261,28.5691,28.5175,28.5519,104400.0
2014-07-01 13:00:00,33.21,33.3,33.21,33.24,118000.0,28.5433,28.6206,28.5433,28.5691,118000.0
2014-07-01 13:30:00,33.24,33.24,33.19,33.22,98400.0,28.5691,28.5691,28.5261,28.5519,98400.0
2014-07-01 14:00:00,33.22,33.22,33.18,33.2,116000.0,28.5519,28.5519,28.5175,28.5347,116000.0
2014-07-01 14:30:00,33.21,33.27,33.2,33.24,162400.0,28.5433,28.5948,28.5347,28.5691,162400.0
2014-07-01 15:00:00,33.24,33.25,33.19,33.24,171600.0,28.5691,28.5777,28.5261,28.5691,171600.0
2014-07-01 15:30:00,33.24,33.27,33.21,33.26,410600.0,28.5691,28.5948,28.5433,28.5863,410600.0
2014-07-02 09:30:00,33.37,33.62,33.25,33.35,335000.0,28.6808,28.8957,28.5777,28.6636,335000.0
2014-07-02 10:00:00,33.35,33.46,33.35,33.38,286600.0,28.6636,28.7581,28.6636,28.6894,286600.0
2014-07-02 10:30:00,33.38,33.46,33.34,33.38,138800.0,28.6894,28.7581,28.655,28.6894,138800.0
2014-07-02 11:00:00,33.38,33.43,33.37,33.42,70200.0,28.6894,28.7324,28.6808,28.7238,70200.0
2014-07-02 11:30:00,33.43,33.45,33.41,33.44,59800.0,28.7324,28.7496,28.7152,28.741,59800.0
2014-07-02 12:00:00,33.44,33.45,33.4,33.44,73600.0,28.741,28.7496,28.7066,28.741,73600.0
2014-07-02 12:30:00,33.45,33.48,33.43,33.48,46800.0,28.7496,28.7753,28.7324,28.7753,46800.0
2014-07-02 13:00:00,33.48,33.49,33.45,33.46,47400.0,28.7753,28.7839,28.7496,28.7581,47400.0
2014-07-02 13:30:00,33.46,33.49,33.41,33.49,198800.0,28.7581,28.7839,28.7152,28.7839,198800.0
2014-07-02 14:00:00,33.49,33.49,33.45,33.49,53800.0,28.7839,28.7839,28.7496,28.7839,53800.0
2014-07-02 14:30:00,33.48,33.52,33.47,33.52,107000.0,28.7753,28.8097,28.7667,28.8097,107000.0
2014-07-02 15:00:00,33.52,33.52,33.46,33.49,338600.0,28.8097,28.8097,28.7581,28.7839,338600.0
2014-07-02 15:30:00,33.49,33.49,33.46,33.49,236600.0,28.7839,28.7839,28.7581,28.7839,236600.0
2014-07-03 09:30:00,33.63,33.71,33.53,33.57,114600.0,28.9043,28.973,28.8183,28.8527,114600.0
2014-07-03 10:00:00,33.57,33.73,33.53,33.71,101800.0,28.8527,28.9902,28.8183,28.973,101800.0
2014-07-03 10:30:00,33.71,33.72,33.6,33.63,118000.0,28.973,28.9816,28.8785,28.9043,118000.0
2014-07-03 11:00:00,33.62,33.64,33.54,33.58,85000.0,28.8957,28.9129,28.8269,28.8613,85000.0
2014-07-03 11:30:00,33.59,33.63,33.56,33.63,48400.0,28.8699,28.9043,28.8441,28.9043,48400.0
2014-07-03 12:00:00,33.63,33.66,33.6,33.6,101600.0,28.9043,28.93,28.8785,28.8785,101600.0
2014-07-03 12:30:00,33.6,33.6,33.56,33.58,145200.0,28.8785,28.8785,28.8441,28.8613,145200.0
2014-07-07 09:30:00,33.52,33.63,33.28,33.34,185200.0,28.8097,28.9043,28.6034,28.655,185200.0
2014-07-07 10:00:00,33.34,33.38,33.31,33.33,72800.0,28.655,28.6894,28.6292,28.6464,72800.0
2014-07-07 10:30:00,33.33,33.36,33.27,33.28,72600.0,28.6464,28.6722,28.5948,28.6034,72600.0
2014-07-07 11:00:00,33.29,33.42,33.27,33.38,81600.0,28.612,28.7238,28.5948,28.6894,81600.0
2014-07-07 11:30:00,33.38,33.4,33.33,33.35,60200.0,28.6894,28.7066,28.6464,28.6636,60200.0
2014-07-07 12:00:00,33.35,33.38,33.33,33.33,78000.0,28.6636,28.6894,28.6464,28.6464,78000.0
2014-07-07 12:30:00,33.33,33.43,33.33,33.42,61000.0,28.6464,28.7324,28.6464,28.7238,61000.0
2014-07-07 13:00:00,33.42,33.45,33.35,33.35,142200.0,28.7238,28.7496,28.6636,28.6636,142200.0
2014-07-07 13:30:00,33.35,33.38,33.33,33.35,106000.0,28.6636,28.6894,28.6464,28.6636,106000.0
2014-07-07 14:00:00,33.35,33.36,33.33,33.34,55600.0,28.6636,28.6722,28.6464,28.655,55600.0
2014-07-07 14:30:00,33.34,33.34,33.26,33.32,78000.0,28.655,28.655,28.5863,28.6378,78000.0
2014-07-07 15:00:00,33.31,33.33,33.27,33.3,124200.0,28.6292,28.6464,28.5948,28.6206,124200.0
2014-07-07 15:30:00,33.3,33.32,33.27,33.31,279000.0,28.6206,28.6378,28.5948,28.6292,279000.0
2014-07-08 09:30:00,33.33,33.47,33.15,33.34,258400.0,28.6464,28.7667,28.4917,28.655,258400.0
2014-07-08 10:00:00,33.32,33.36,33.25,33.35,227800.0,28.6378,28.6722,28.5777,28.6636,227800.0
2014-07-08 10:30:00,33.35,33.49,33.28,33.48,132600.0,28.6636,28.7839,28.6034,28.7753,132600.0
2014-07-08 11:00:00,33.47,33.48,33.34,33.38,78000.0,28.7667,28.7753,28.655,28.6894,78000.0
2014-07-08 11:30:00,33.38,33.48,33.38,33.46,261800.0,28.6894,28.7753,28.6894,28.7581,261800.0
2014-07-08 12:00:00,33.47,33.48,33.41,33.45,90800.0,28.7667,28.7753,28.7152,28.7496,90800.0
2014-07-08 12:30:00,33.45,33.5,33.42,33.49,110000.0,28.7496,28.7925,28.7238,28.7839,110000.0
2014-07-08 13:00:00,33.49,33.49,33.44,33.45,50600.0,28.7839,28.7839,28.741,28.7496,50600.0
2014-07-08 13:30:00,33.45,33.48,33.42,33.43,162200.0,28.7496,28.7753,28.7238,28.7324,162200.0
2014-07-08 14:00:00,33.44,33.44,33.34,33.38,553000.0,28.741,28.741,28.655,28.6894,553000.0
2014-07-08 14:30:00,33.38,33.44,33.38,33.42,76800.0,28.6894,28.741,28.6894,28.7238,76800.0
2014-07-08 15:00:00,33.42,33.48,33.4,33.44,122200.0,28.7238,28.7753,28.7066,28.741,122200.0
2014-07-08 15:30:00,33.45,33.55,33.44,33.47,675600.0,28.7496,28.8355,28.741,28.7667,675600.0
2014-07-09 09:30:00,33.65,33.69,33.48,33.54,230400.0,28.9214,28.9558,28.7753,28.8269,230400.0
2014-07-09 10:00:00,33.55,33.74,33.55,33.74,300800.0,28.8355,28.9988,28.8355,28.9988,300800.0
2014-07-09 10:30:00,33.73,33.78,33.69,33.77,203400.0,28.9902,29.0332,28.9558,29.0246,203400.0
2014-07-09 11:00:00,33.77,33.78,33.71,33.71,121200.0,29.0246,29.0332,28.973,28.973,121200.0
2014-07-09 11:30:00,33.71,33.76,33.71,33.74,57200.0,28.973,29.016,28.973,28.9988,57200.0
2014-07-09 12:00:00,33.74,33.79,33.74,33.77,48200.0,28.9988,29.0418,28.9988,29.0246,48200.0
2014-07-09 12:30:00,33.77,33.79,33.73,33.77,40800.0,29.0246,29.0418,28.9902,29.0246,40800.0
2014-07-09 13:00:00,33.77,33.81,33.73,33.77,184400.0,29.0246,29.059,28.9902,29.0246,184400.0
2014-07-09 13:30:00,33.77,33.79,33.72,33.77,80200.0,29.0246,29.0418,28.9816,29.0246,80200.0
2014-07-09 14:00:00,33.77,33.87,33.7,33.79,190000.0,29.0246,29.1105,28.9644,29.0418,190000.0
2014-07-09 14:30:00,33.8,33.85,33.76,33.84,79400.0,29.0504,29.0933,29.016,29.0847,79400.0
2014-07-09 15:00:00,33.84,33.87,33.81,33.84,182800.0,29.0847,29.1105,29.059,29.0847,182800.0
2014-07-09 15:30:00,33.84,33.9,33.83,33.88,368200.0,29.0847,29.1363,29.0762,29.1191,368200.0
2014-07-10 09:30:00,33.41,33.48,33.27,33.38,303400.0,28.7152,28.7753,28.5948,28.6894,303400.0
2014-07-10 10:00:00,33.39,33.43,33.24,33.32,304400.0,28.698,28.7324,28.5691,28.6378,304400.0
2014-07-10 10:30:00,33.32,33.5,33.29,33.5,132200.0,28.6378,28.7925,28.612,28.7925,132200.0
2014-07-10 11:00:00,33.51,33.52,33.41,33.43,58200.0,28.8011,28.8097,28.7152,28.7324,58200.0
2014-07-10 11:30:00,33.43,33.43,33.39,33.42,44600.0,28.7324,28.7324,28.698,28.7238,44600.0
2014-07-10 12:00:00,33.42,33.43,33.38,33.38,57600.0,28.7238,28.7324,28.6894,28.6894,57600.0
2014-07-10 12:30:00,33.38,33.38,33.33,33.33,86000.0,28.6894,28.6894,28.6464,28.6464,86000.0
2014-07-10 13:00:00,33.34,33.39,33.34,33.38,87400.0,28.655,28.698,28.655,28.6894,87400.0
2014-07-10 13:30:00,33.38,33.39,33.33,33.35,66400.0,28.6894,28.698,28.6464,28.6636,66400.0
2014-07-10 14:00:00,33.35,33.38,33.31,33.33,122400.0,28.6636,28.6894,28.6292,28.6464,122400.0
2014-07-10 14:30:00,33.33,33.33,33.23,33.26,240800.0,28.6464,28.6464,28.5605,28.5863,240800.0
2014-07-10 15:00:00,33.26,33.34,33.26,33.31,147600.0,28.5863,28.655,28.5863,28.6292,147600.0
2014-07-10 15:30:00,33.31,33.37,33.3,33.3,524200.0,28.6292,28.6808,28.6206,28.6206,524200.0
2014-07-11 09:30:00,33.13,33.33,32.88,32.92,206800.0,28.4745,28.6464,28.2597,28.294,206800.0
2014-07-11 10:00:00,32.91,32.98,32.87,32.92,170400.0,28.2854,28.3456,28.2511,28.294,170400.0
2014-07-11 10:30:00,32.92,32.93,32.79,32.85,115800.0,28.294,28.3026,28.1823,28.2339,115800.0
2014-07-11 11:00:00,32.87,32.95,32.87,32.95,188200.0,28.2511,28.3198,28.2511,28.3198,188200.0
2014-07-11 11:30:00,32.95,32.99,32.94,32.95,101600.0,28.3198,28.3542,28.3112,28.3198,101600.0
2014-07-11 12:00:00,32.95,32.96,32.92,32.93,288600.0,28.3198,28.3284,28.294,28.3026,288600.0
2014-07-11 12:30:00,32.94,32.94,32.9,32.91,57600.0,28.3112,28.3112,28.2768,28.2854,57600.0
2014-07-11 13:00:00,32.91,32.92,32.89,32.91,154800.0,28.2854,28.294,28.2682,28.2854,154800.0
2014-07-11 13:30:00,32.91,32.92,32.89,32.91,57000.0,28.2854,28.294,28.2682,28.2854,57000.0
2014-07-11 14:00:00,32.91,32.95,32.89,32.94,276800.0,28.2854,28.3198,28.2682,28.3112,276800.0
2014-07-11 14:30:00,32.93,33.0,32.93,32.95,128000.0,28.3026,28.3628,28.3026,28.3198,128000.0
2014-07-11 15:00:00,32.96,32.97,32.93,32.96,229000.0,28.3284,28.337,28.3026,28.3284,229000.0
2014-07-11 15:30:00,32.96,32.96,32.89,32.91,397800.0,28.3284,28.3284,28.2682,28.2854,397800.0
2014-07-14 09:30:00,33.03,33.17,32.84,32.85,232400.0,28.3886,28.5089,28.2253,28.2339,232400.0
2014-07-14 10:00:00,32.85,32.87,32.62,32.62,357800.0,28.2339,28.2511,28.0362,28.0362,357800.0
2014-07-14 10:30:00,32.62,32.68,32.6,32.66,381600.0,28.0362,28.0878,28.019,28.0706,381600.0
2014-07-14 11:00:00,32.65,32.68,32.61,32.63,211400.0,28.062,28.0878,28.0276,28.0448,211400.0
2014-07-14 11:30:00,32.63,32.68,32.63,32.66,237600.0,28.0448,28.0878,28.0448,28.0706,237600.0
2014-07-14 12:00:00,32.66,32.68,32.61,32.61,144400.0,28.0706,28.0878,28.0276,28.0276,144400.0
2014-07-14 12:30:00,32.62,32.66,32.56,32.62,147800.0,28.0362,28.0706,27.9846,28.0362,147800.0
2014-07-14 13:00:00,32.61,32.65,32.56,32.63,300600.0,28.0276,28.062,27.9846,28.0448,300600.0
2014-07-14 13:30:00,32.63,32.64,32.59,32.6,127400.0,28.0448,28.0534,28.0104,28.019,127400.0
2014-07-14 14:00:00,32.61,32.62,32.58,32.6,140000.0,28.0276,28.0362,28.0018,28.019,140000.0
2014-07-14 14:30:00,32.59,32.6,32.49,32.58,336000.0,28.0104,28.019,27.9245,28.0018,336000.0
2014-07-14 15:00:00,32.57,32.58,32.49,32.51,268600.0,27.9932,28.0018,27.9245,27.9416,268600.0
2014-07-14 15:30:00,32.51,32.54,32.51,32.53,333600.0,27.9416,27.9674,27.9416,27.9588,333600.0
2014-07-15 09:30:00,32.59,32.73,32.45,32.68,319200.0,28.0104,28.1307,27.8901,28.0878,319200.0
2014-07-15 10:00:00,32.69,32.74,32.65,32.7,378000.0,28.0963,28.1393,28.062,28.1049,378000.0
2014-07-15 10:30:00,32.7,32.74,32.62,32.63,450400.0,28.1049,28.1393,28.0362,28.0448,450400.0
2014-07-15 11:00:00,32.63,32.66,32.6,32.64,114400.0,28.0448,28.0706,28.019,28.0534,114400.0
2014-07-15 11:30:00,32.62,32.65,32.58,32.62,175800.0,28.0362,28.062,28.0018,28.0362,175800.0
2014-07-15 12:00:00,32.62,32.63,32.6,32.62,122600.0,28.0362,28.0448,28.019,28.0362,122600.0
2014-07-15 12:30:00,32.62,32.71,32.62,32.7,159000.0,28.0362,28.1135,28.0362,28.1049,159000.0
2014-07-15 13:00:00,32.69,32.77,32.66,32.76,203000.0,28.0963,28.1651,28.0706,28.1565,203000.0
2014-07-15 13:30:00,32.76,32.76,32.7,32.72,234000.0,28.1565,28.1565,28.1049,28.1221,234000.0
2014-07-15 14:00:00,32.72,32.74,32.71,32.73,161800.0,28.1221,28.1393,28.1135,28.1307,161800.0
2014-07-15 14:30:00,32.73,32.73,32.7,32.72,148000.0,28.1307,28.1307,28.1049,28.1221,148000.0
2014-07-15 15:00:00,32.72,32.74,32.64,32.65,274200.0,28.1221,28.1393,28.0534,28.062,274200.0
2014-07-15 15:30:00,32.64,32.68,32.6,32.63,426000.0,28.0534,28.0878,28.019,28.0448,426000.0
2014-07-16 09:30:00,32.29,32.55,31.85,31.86,1237200.0,27.7526,27.976,27.3744,27.383,1237200.0
2014-07-16 10:00:00,31.86,31.93,31.68,31.74,976200.0,27.383,27.4431,27.2283,27.2798,976200.0
2014-07-16 10:30:00,31.74,31.86,31.67,31.68,650600.0,27.2798,27.383,27.2197,27.2283,650600.0
2014-07-16 11:00:00,31.68,31.81,31.67,31.72,465600.0,27.2283,27.34,27.2197,27.2627,465600.0
2014-07-16 11:30:00,31.71,31.72,31.54,31.66,528600.0,27.2541,27.2627,27.1079,27.2111,528600.0
2014-07-16 12:00:00,31.66,31.67,31.6,31.65,554400.0,27.2111,27.2197,27.1595,27.2025,554400.0
2014-07-16 12:30:00,31.66,31.66,31.6,31.64,357400.0,27.2111,27.2111,27.1595,27.1939,357400.0
2014-07-16 13:00:00,31.64,31.65,31.54,31.57,316800.0,27.1939,27.2025,27.1079,27.1337,316800.0
2014-07-16 13:30:00,31.58,31.59,31.54,31.55,184800.0,27.1423,27.1509,27.1079,27.1165,184800.0
2014-07-16 14:00:00,31.55,31.56,31.33,31.36,686200.0,27.1165,27.1251,26.9275,26.9532,686200.0
2014-07-16 14:30:00,31.36,31.42,31.26,31.31,930200.0,26.9532,27.0048,26.8673,26.9103,930200.0
2014-07-16 15:00:00,31.31,31.33,31.23,31.3,471400.0,26.9103,26.9275,26.8415,26.9017,471400.0
2014-07-16 15:30:00,31.3,31.3,31.06,31.07,2173800.0,26.9017,26.9017,26.6954,26.704,2173800.0
2014-07-17 09:30:00,30.96,31.25,30.92,31.03,1118600.0,26.6095,26.8587,26.5751,26.6696,1118600.0
2014-07-17 10:00:00,31.04,31.13,31.02,31.08,821000.0,26.6782,26.7556,26.661,26.7126,821000.0
2014-07-17 10:30:00,31.08,31.15,31.06,31.1,1097200.0,26.7126,26.7728,26.6954,26.7298,1097200.0
2014-07-17 11:00:00,31.1,31.25,31.1,31.18,574800.0,26.7298,26.8587,26.7298,26.7985,574800.0
2014-07-17 11:30:00,31.17,31.25,31.13,31.18,352800.0,26.7899,26.8587,26.7556,26.7985,352800.0
2014-07-17 12:00:00,31.18,31.25,31.12,31.23,246200.0,26.7985,26.8587,26.747,26.8415,246200.0
2014-07-17 12:30:00,31.23,31.26,31.19,31.2,306000.0,26.8415,26.8673,26.8071,26.8157,306000.0
2014-07-17 13:00:00,31.2,31.25,31.17,31.23,485000.0,26.8157,26.8587,26.7899,26.8415,485000.0
2014-07-17 13:30:00,31.23,31.27,31.22,31.25,437400.0,26.8415,26.8759,26.8329,26.8587,437400.0
2014-07-17 14:00:00,31.25,31.27,31.21,31.24,492200.0,26.8587,26.8759,26.8243,26.8501,492200.0
2014-07-17 14:30:00,31.24,31.24,31.17,31.18,304000.0,26.8501,26.8501,26.7899,26.7985,304000.0
2014-07-17 15:00:00,31.17,31.2,31.14,31.15,306600.0,26.7899,26.8157,26.7642,26.7728,306600.0
2014-07-17 15:30:00,31.15,31.17,31.09,31.1,1155600.0,26.7728,26.7899,26.7212,26.7298,1155600.0
2014-07-18 09:30:00,31.12,31.27,31.04,31.11,541400.0,26.747,26.8759,26.6782,26.7384,541400.0
2014-07-18 10:00:00,31.11,31.14,31.06,31.11,419200.0,26.7384,26.7642,26.6954,26.7384,419200.0
2014-07-18 10:30:00,31.11,31.22,31.05,31.18,196000.0,26.7384,26.8329,26.6868,26.7985,196000.0
2014-07-18 11:00:00,31.19,31.21,31.14,31.19,189200.0,26.8071,26.8243,26.7642,26.8071,189200.0
2014-07-18 11:30:00,31.19,31.36,31.18,31.34,248000.0,26.8071,26.9532,26.7985,26.9361,248000.0
2014-07-18 12:00:00,31.34,31.45,31.33,31.43,218600.0,26.9361,27.0306,26.9275,27.0134,218600.0
2014-07-18 12:30:00,31.43,31.47,31.41,31.45,203800.0,27.0134,27.0478,26.9962,27.0306,203800.0
2014-07-18 13:00:00,31.45,31.53,31.43,31.51,157800.0,27.0306,27.0994,27.0134,27.0822,157800.0
2014-07-18 13:30:00,31.51,31.6,31.51,31.59,175200.0,27.0822,27.1595,27.0822,27.1509,175200.0
2014-07-18 14:00:00,31.59,31.7,31.59,31.68,190000.0,27.1509,27.2455,27.1509,27.2283,190000.0
2014-07-18 14:30:00,31.68,31.75,31.64,31.74,283600.0,27.2283,27.2884,27.1939,27.2798,283600.0
2014-07-18 15:00:00,31.74,31.79,31.7,31.74,244200.0,27.2798,27.3228,27.2455,27.2798,244200.0
2014-07-18 15:30:00,31.74,31.75,31.64,31.66,605600.0,27.2798,27.2884,27.1939,27.2111,605600.0
2014-07-21 09:30:00,31.5,31.66,31.47,31.54,197200.0,27.0736,27.2111,27.0478,27.1079,197200.0
2014-07-21 10:00:00,31.56,31.66,31.5,31.53,294400.0,27.1251,27.2111,27.0736,27.0994,294400.0
2014-07-21 10:30:00,31.53,31.53,31.46,31.46,522600.0,27.0994,27.0994,27.0392,27.0392,522600.0
2014-07-21 11:00:00,31.47,31.47,31.38,31.44,153800.0,27.0478,27.0478,26.9704,27.022,153800.0
2014-07-21 11:30:00,31.45,31.46,31.36,31.45,215400.0,27.0306,27.0392,26.9532,27.0306,215400.0
2014-07-21 12:00:00,31.45,31.46,31.4,31.43,73800.0,27.0306,27.0392,26.9876,27.0134,73800.0
2014-07-21 12:30:00,31.43,31.46,31.39,31.39,54200.0,27.0134,27.0392,26.979,26.979,54200.0
2014-07-21 13:00:00,31.39,31.4,31.35,31.38,290200.0,26.979,26.9876,26.9446,26.9704,290200.0
2014-07-21 13:30:00,31.38,31.42,31.35,31.39,288200.0,26.9704,27.0048,26.9446,26.979,288200.0
2014-07-21 14:00:00,31.39,31.39,31.34,31.37,187800.0,26.979,26.979,26.9361,26.9618,187800.0
2014-07-21 14:30:00,31.36,31.36,31.31,31.35,544600.0,26.9532,26.9532,26.9103,26.9446,544600.0
2014-07-21 15:00:00,31.35,31.41,31.35,31.39,382400.0,26.9446,26.9962,26.9446,26.979,382400.0
2014-07-21 15:30:00,31.39,31.42,31.38,31.39,578200.0,26.979,27.0048,26.9704,26.979,578200.0
2014-07-22 09:30:00,31.5,31.61,31.45,31.61,886000.0,27.0736,27.1681,27.0306,27.1681,886000.0
2014-07-22 10:00:00,31.61,31.63,31.48,31.48,322200.0,27.1681,27.1853,27.0564,27.0564,322200.0
2014-07-22 10:30:00,31.49,31.53,31.42,31.43,160400.0,27.065,27.0994,27.0048,27.0134,160400.0
2014-07-22 11:00:00,31.43,31.44,31.36,31.36,206600.0,27.0134,27.022,26.9532,26.9532,206600.0
2014-07-22 11:30:00,31.36,31.36,31.34,31.35,130200.0,26.9532,26.9532,26.9361,26.9446,130200.0
2014-07-22 12:00:00,31.34,31.38,31.33,31.35,91400.0,26.9361,26.9704,26.9275,26.9446,91400.0
2014-07-22 12:30:00,31.35,31.36,31.32,31.32,86600.0,26.9446,26.9532,26.9189,26.9189,86600.0
2014-07-22 13:00:00,31.32,31.36,31.32,31.34,88000.0,26.9189,26.9532,26.9189,26.9361,88000.0
2014-07-22 13:30:00,31.34,31.36,31.33,31.34,288000.0,26.9361,26.9532,26.9275,26.9361,288000.0
2014-07-22 14:00:00,31.33,31.35,31.32,31.35,149400.0,26.9275,26.9446,26.9189,26.9446,149400.0
2014-07-22 14:30:00,31.35,31.38,31.33,31.33,165000.0,26.9446,26.9704,26.9275,26.9275,165000.0
2014-07-22 15:00:00,31.33,31.34,31.32,31.33,124400.0,26.9275,26.9361,26.9189,26.9275,124400.0
2014-07-22 15:30:00,31.33,31.34,31.29,31.3,292800.0,26.9275,26.9361,26.8931,26.9017,292800.0
2014-07-23 09:30:00,31.31,31.45,31.25,31.3,184200.0,26.9103,27.0306,26.8587,26.9017,184200.0
2014-07-23 10:00:00,31.32,31.38,31.3,31.36,117200.0,26.9189,26.9704,26.9017,26.9532,117200.0
2014-07-23 10:30:00,31.36,31.38,31.3,31.34,154800.0,26.9532,26.9704,26.9017,26.9361,154800.0
2014-07-23 11:00:00,31.34,31.39,31.34,31.36,205600.0,26.9361,26.979,26.9361,26.9532,205600.0
2014-07-23 11:30:00,31.36,31.39,31.34,31.37,192600.0,26.9532,26.979,26.9361,26.9618,192600.0
2014-07-23 12:00:00,31.36,31.4,31.36,31.39,208000.0,26.9532,26.9876,26.9532,26.979,208000.0
2014-07-23 12:30:00,31.39,31.4,31.38,31.38,109000.0,26.979,26.9876,26.9704,26.9704,109000.0
2014-07-23 13:00:00,31.37,31.49,31.36,31.49,106400.0,26.9618,27.065,26.9532,27.065,106400.0
2014-07-23 13:30:00,31.49,31.53,31.46,31.5,224600.0,27.065,27.0994,27.0392,27.0736,224600.0
2014-07-23 14:00:00,31.5,31.51,31.49,31.5,163000.0,27.0736,27.0822,27.065,27.0736,163000.0
2014-07-23 14:30:00,31.5,31.55,31.5,31.53,196200.0,27.0736,27.1165,27.0736,27.0994,196200.0
2014-07-23 15:00:00,31.53,31.54,31.5,31.5,214000.0,27.0994,27.1079,27.0736,27.0736,214000.0
2014-07-23 15:30:00,31.5,31.52,31.49,31.5,382000.0,27.0736,27.0908,27.065,27.0736,382000.0
2014-07-24 09:30:00,31.49,31.92,31.48,31.81,286200.0,27.065,27.4346,27.0564,27.34,286200.0
2014-07-24 10:00:00,31.81,32.0,31.78,31.99,220000.0,27.34,27.5033,27.3142,27.4947,220000.0
2014-07-24 10:30:00,31.99,32.0,31.95,31.99,102800.0,27.4947,27.5033,27.4603,27.4947,102800.0
2014-07-24 11:00:00,31.99,31.99,31.9,31.96,137200.0,27.4947,27.4947,27.4174,27.4689,137200.0
2014-07-24 11:30:00,31.96,31.97,31.86,31.96,76400.0,27.4689,27.4775,27.383,27.4689,76400.0
2014-07-24 12:00:00,31.96,32.0,31.94,31.95,103600.0,27.4689,27.5033,27.4517,27.4603,103600.0
2014-07-24 12:30:00,31.95,31.97,31.91,31.96,51200.0,27.4603,27.4775,27.426,27.4689,51200.0
2014-07-24 13:00:00,31.96,31.96,31.9,31.91,103600.0,27.4689,27.4689,27.4174,27.426,103600.0
2014-07-24 13:30:00,31.91,31.97,31.88,31.97,92800.0,27.426,27.4775,27.4002,27.4775,92800.0
2014-07-24 14:00:00,31.97,31.98,31.95,31.98,95400.0,27.4775,27.4861,27.4603,27.4861,95400.0
2014-07-24 14:30:00,31.98,31.99,31.92,31.92,111400.0,27.4861,27.4947,27.4346,27.4346,111400.0
2014-07-24 15:00:00,31.92,31.92,31.87,31.88,195200.0,27.4346,27.4346,27.3916,27.4002,195200.0
2014-07-24 15:30:00,31.88,31.9,31.81,31.82,489200.0,27.4002,27.4174,27.34,27.3486,489200.0
2014-07-25 09:30:00,31.68,31.88,31.68,31.78,203400.0,27.2283,27.4002,27.2283,27.3142,203400.0
2014-07-25 10:00:00,31.78,31.83,31.77,31.79,110200.0,27.3142,27.3572,27.3056,27.3228,110200.0
2014-07-25 10:30:00,31.79,31.83,31.78,31.8,88600.0,27.3228,27.3572,27.3142,27.3314,88600.0
2014-07-25 11:00:00,31.8,31.8,31.75,31.79,103600.0,27.3314,27.3314,27.2884,27.3228,103600.0
2014-07-25 11:30:00,31.79,31.79,31.72,31.73,89800.0,27.3228,27.3228,27.2627,27.2712,89800.0
2014-07-25 12:00:00,31.73,31.75,31.73,31.75,119600.0,27.2712,27.2884,27.2712,27.2884,119600.0
2014-07-25 12:30:00,31.74,31.78,31.72,31.77,73000.0,27.2798,27.3142,27.2627,27.3056,73000.0
2014-07-25 13:00:00,31.77,31.77,31.74,31.76,97200.0,27.3056,27.3056,27.2798,27.297,97200.0
2014-07-25 13:30:00,31.76,31.77,31.71,31.75,83400.0,27.297,27.3056,27.2541,27.2884,83400.0
2014-07-25 14:00:00,31.74,31.8,31.73,31.79,82400.0,27.2798,27.3314,27.2712,27.3228,82400.0
2014-07-25 14:30:00,31.79,31.86,31.78,31.82,155400.0,27.3228,27.383,27.3142,27.3486,155400.0
2014-07-25 15:00:00,31.82,31.82,31.76,31.76,201000.0,27.3486,27.3486,27.297,27.297,201000.0
2014-07-25 15:30:00,31.76,31.76,31.72,31.74,443000.0,27.297,27.297,27.2627,27.2798,443000.0
2014-07-28 09:30:00,31.71,31.81,31.68,31.78,202800.0,27.2541,27.34,27.2283,27.3142,202800.0
2014-07-28 10:00:00,31.78,31.83,31.73,31.81,188600.0,27.3142,27.3572,27.2712,27.34,188600.0
2014-07-28 10:30:00,31.8,31.86,31.74,31.82,85000.0,27.3314,27.383,27.2798,27.3486,85000.0
2014-07-28 11:00:00,31.81,31.85,31.79,31.83,160200.0,27.34,27.3744,27.3228,27.3572,160200.0
2014-07-28 11:30:00,31.81,31.91,31.81,31.89,98400.0,27.34,27.426,27.34,27.4088,98400.0
2014-07-28 12:00:00,31.88,31.91,31.86,31.91,84800.0,27.4002,27.426,27.383,27.426,84800.0
2014-07-28 12:30:00,31.91,31.93,31.89,31.93,48800.0,27.426,27.4431,27.4088,27.4431,48800.0
2014-07-28 13:00:00,31.92,32.05,31.9,32.03,191800.0,27.4346,27.5463,27.4174,27.5291,191800.0
2014-07-28 13:30:00,32.03,32.1,32.02,32.09,181000.0,27.5291,27.5893,27.5205,27.5807,181000.0
2014-07-28 14:00:00,32.09,32.1,32.07,32.09,190000.0,27.5807,27.5893,27.5635,27.5807,190000.0
2014-07-28 14:30:00,32.09,32.09,32.0,32.02,155800.0,27.5807,27.5807,27.5033,27.5205,155800.0
2014-07-28 15:00:00,32.02,32.02,31.97,31.97,227200.0,27.5205,27.5205,27.4775,27.4775,227200.0
2014-07-28 15:30:00,31.98,31.99,31.97,31.98,396800.0,27.4861,27.4947,27.4775,27.4861,396800.0
2014-07-29 09:30:00,31.95,32.12,31.86,32.1,205000.0,27.4603,27.6064,27.383,27.5893,205000.0
2014-07-29 10:00:00,32.1,32.14,32.0,32.02,120200.0,27.5893,27.6236,27.5033,27.5205,120200.0
2014-07-29 10:30:00,32.02,32.08,32.01,32.06,255000.0,27.5205,27.5721,27.5119,27.5549,255000.0
2014-07-29 11:00:00,32.07,32.08,31.98,32.01,202600.0,27.5635,27.5721,27.4861,27.5119,202600.0
2014-07-29 11:30:00,32.01,32.01,31.95,31.98,104600.0,27.5119,27.5119,27.4603,27.4861,104600.0
2014-07-29 12:00:00,31.98,32.08,31.97,32.07,67000.0,27.4861,27.5721,27.4775,27.5635,67000.0
2014-07-29 12:30:00,32.08,32.18,32.06,32.17,41800.0,27.5721,27.658,27.5549,27.6494,41800.0
2014-07-29 13:00:00,32.17,32.19,32.13,32.14,62800.0,27.6494,27.6666,27.615,27.6236,62800.0
2014-07-29 13:30:00,32.14,32.18,32.14,32.16,47800.0,27.6236,27.658,27.6236,27.6408,47800.0
2014-07-29 14:00:00,32.15,32.17,32.07,32.1,83400.0,27.6322,27.6494,27.5635,27.5893,83400.0
2014-07-29 14:30:00,32.1,32.16,32.09,32.12,129200.0,27.5893,27.6408,27.5807,27.6064,129200.0
2014-07-29 15:00:00,32.11,32.11,32.05,32.05,111400.0,27.5979,27.5979,27.5463,27.5463,111400.0
2014-07-29 15:30:00,32.05,32.06,31.93,31.93,332200.0,27.5463,27.5549,27.4431,27.4431,332200.0
2014-07-30 09:30:00,31.98,32.28,31.98,32.18,211200.0,27.4861,27.744,27.4861,27.658,211200.0
2014-07-30 10:00:00,32.18,32.21,32.07,32.19,284400.0,27.658,27.6838,27.5635,27.6666,284400.0
2014-07-30 10:30:00,32.18,32.19,32.05,32.17,206400.0,27.658,27.6666,27.5463,27.6494,206400.0
2014-07-30 11:00:00,32.17,32.28,32.13,32.28,156200.0,27.6494,27.744,27.615,27.744,156200.0
2014-07-30 11:30:00,32.28,32.28,32.11,32.12,99800.0,27.744,27.744,27.5979,27.6064,99800.0
2014-07-30 12:00:00,32.13,32.19,32.1,32.18,201000.0,27.615,27.6666,27.5893,27.658,201000.0
2014-07-30 12:30:00,32.19,32.24,32.19,32.2,70800.0,27.6666,27.7096,27.6666,27.6752,70800.0
2014-07-30 13:00:00,32.2,32.2,32.16,32.18,49600.0,27.6752,27.6752,27.6408,27.658,49600.0
2014-07-30 13:30:00,32.18,32.24,32.17,32.24,176600.0,27.658,27.7096,27.6494,27.7096,176600.0
2014-07-30 14:00:00,32.24,32.37,32.19,32.33,212200.0,27.7096,27.8213,27.6666,27.7869,212200.0
2014-07-30 14:30:00,32.33,32.33,32.26,32.3,155000.0,27.7869,27.7869,27.7268,27.7612,155000.0
2014-07-30 15:00:00,32.3,32.38,32.23,32.38,198400.0,27.7612,27.8299,27.701,27.8299,198400.0
2014-07-30 15:30:00,32.38,32.43,32.37,32.38,450800.0,27.8299,27.8729,27.8213,27.8299,450800.0
2014-07-31 09:30:00,32.16,32.44,32.16,32.42,191600.0,27.6408,27.8815,27.6408,27.8643,191600.0
2014-07-31 10:00:00,32.41,32.42,32.27,32.31,131800.0,27.8557,27.8643,27.7354,27.7697,131800.0
2014-07-31 10:30:00,32.31,32.32,32.23,32.23,163000.0,27.7697,27.7783,27.701,27.701,163000.0
2014-07-31 11:00:00,32.24,32.27,32.22,32.25,122400.0,27.7096,27.7354,27.6924,27.7182,122400.0
2014-07-31 11:30:00,32.26,32.37,32.25,32.26,189400.0,27.7268,27.8213,27.7182,27.7268,189400.0
2014-07-31 12:00:00,32.26,32.29,32.25,32.26,190200.0,27.7268,27.7526,27.7182,27.7268,190200.0
2014-07-31 12:30:00,32.26,32.27,32.22,32.23,73600.0,27.7268,27.7354,27.6924,27.701,73600.0
2014-07-31 13:00:00,32.23,32.24,32.2,32.24,167200.0,27.701,27.7096,27.6752,27.7096,167200.0
2014-07-31 13:30:00,32.24,32.3,32.2,32.27,111000.0,27.7096,27.7612,27.6752,27.7354,111000.0
2014-07-31 14:00:00,32.27,32.36,32.26,32.35,104200.0,27.7354,27.8127,27.7268,27.8041,104200.0
2014-07-31 14:30:00,32.36,32.37,32.26,32.27,116600.0,27.8127,27.8213,27.7268,27.7354,116600.0
2014-07-31 15:00:00,32.24,32.3,32.23,32.25,180800.0,27.7096,27.7612,27.701,27.7182,180800.0
2014-07-31 15:30:00,32.25,32.3,32.17,32.23,1088400.0,27.7182,27.7612,27.6494,27.701,1088400.0
2014-08-01 09:30:00,32.24,32.47,32.21,32.21,223600.0,27.7096,27.9073,27.6838,27.6838,223600.0
2014-08-01 10:00:00,32.23,32.29,32.13,32.22,239200.0,27.701,27.7526,27.615,27.6924,239200.0
2014-08-01 10:30:00,32.22,32.22,32.13,32.19,205600.0,27.6924,27.6924,27.615,27.6666,205600.0
2014-08-01 11:00:00,32.19,32.27,32.18,32.26,133600.0,27.6666,27.7354,27.658,27.7268,133600.0
2014-08-01 11:30:00,32.25,32.26,32.19,32.22,156600.0,27.7182,27.7268,27.6666,27.6924,156600.0
2014-08-01 12:00:00,32.22,32.26,32.2,32.24,233000.0,27.6924,27.7268,27.6752,27.7096,233000.0
2014-08-01 12:30:00,32.24,32.31,32.23,32.26,100400.0,27.7096,27.7697,27.701,27.7268,100400.0
2014-08-01 13:00:00,32.26,32.36,32.25,32.36,124400.0,27.7268,27.8127,27.7182,27.8127,124400.0
2014-08-01 13:30:00,32.37,32.38,32.34,32.38,119400.0,27.8213,27.8299,27.7955,27.8299,119400.0
2014-08-01 14:00:00,32.38,32.41,32.33,32.35,122200.0,27.8299,27.8557,27.7869,27.8041,122200.0
2014-08-01 14:30:00,32.35,32.37,32.34,32.35,135000.0,27.8041,27.8213,27.7955,27.8041,135000.0
2014-08-01 15:00:00,32.35,32.4,32.35,32.37,144400.0,27.8041,27.8471,27.8041,27.8213,144400.0
2014-08-01 15:30:00,32.37,32.38,32.33,32.35,357800.0,27.8213,27.8299,27.7869,27.8041,357800.0
2014-08-04 09:30:00,32.3,32.49,32.25,32.4,169800.0,27.7612,27.9245,27.7182,27.8471,169800.0
2014-08-04 10:00:00,32.39,32.41,32.26,32.31,168600.0,27.8385,27.8557,27.7268,27.7697,168600.0
2014-08-04 10:30:00,32.31,32.34,32.19,32.23,230400.0,27.7697,27.7955,27.6666,27.701,230400.0
2014-08-04 11:00:00,32.23,32.36,32.19,32.34,155600.0,27.701,27.8127,27.6666,27.7955,155600.0
2014-08-04 11:30:00,32.34,32.34,32.27,32.32,115800.0,27.7955,27.7955,27.7354,27.7783,115800.0
2014-08-04 12:00:00,32.32,32.43,32.32,32.4,120600.0,27.7783,27.8729,27.7783,27.8471,120600.0
2014-08-04 12:30:00,32.41,32.41,32.37,32.38,92600.0,27.8557,27.8557,27.8213,27.8299,92600.0
2014-08-04 13:00:00,32.38,32.41,32.35,32.4,250000.0,27.8299,27.8557,27.8041,27.8471,250000.0
2014-08-04 13:30:00,32.39,32.47,32.39,32.41,237600.0,27.8385,27.9073,27.8385,27.8557,237600.0
2014-08-04 14:00:00,32.42,32.42,32.34,32.38,238600.0,27.8643,27.8643,27.7955,27.8299,238600.0
2014-08-04 14:30:00,32.38,32.47,32.37,32.46,344600.0,27.8299,27.9073,27.8213,27.8987,344600.0
2014-08-04 15:00:00,32.46,32.49,32.44,32.49,149200.0,27.8987,27.9245,27.8815,27.9245,149200.0
2014-08-04 15:30:00,32.49,32.52,32.45,32.45,386800.0,27.9245,27.9502,27.8901,27.8901,386800.0
2014-08-05 09:30:00,32.36,32.37,32.15,32.35,328200.0,27.8127,27.8213,27.6322,27.8041,328200.0
2014-08-05 10:00:00,32.37,32.42,32.33,32.35,128600.0,27.8213,27.8643,27.7869,27.8041,128600.0
2014-08-05 10:30:00,32.36,32.47,32.34,32.46,279600.0,27.8127,27.9073,27.7955,27.8987,279600.0
2014-08-05 11:00:00,32.46,32.5,32.41,32.5,191600.0,27.8987,27.933,27.8557,27.933,191600.0
2014-08-05 11:30:00,32.51,32.54,32.45,32.52,209600.0,27.9416,27.9674,27.8901,27.9502,209600.0
2014-08-05 12:00:00,32.52,32.6,32.51,32.56,141800.0,27.9502,28.019,27.9416,27.9846,141800.0
2014-08-05 12:30:00,32.56,32.63,32.54,32.62,84000.0,27.9846,28.0448,27.9674,28.0362,84000.0
2014-08-05 13:00:00,32.63,32.66,32.6,32.6,142400.0,28.0448,28.0706,28.019,28.019,142400.0
2014-08-05 13:30:00,32.59,32.59,32.26,32.26,198400.0,28.0104,28.0104,27.7268,27.7268,198400.0
2014-08-05 14:00:00,32.26,32.34,32.25,32.3,159200.0,27.7268,27.7955,27.7182,27.7612,159200.0
2014-08-05 14:30:00,32.31,32.33,32.23,32.29,218400.0,27.7697,27.7869,27.701,27.7526,218400.0
2014-08-05 15:00:00,32.27,32.34,32.25,32.3,200200.0,27.7354,27.7955,27.7182,27.7612,200200.0
2014-08-05 15:30:00,32.3,32.37,32.3,32.34,264600.0,27.7612,27.8213,27.7612,27.7955,264600.0
2014-08-06 09:30:00,32.08,32.55,32.08,32.52,312400.0,27.5721,27.976,27.5721,27.9502,312400.0
2014-08-06 10:00:00,32.52,32.57,32.5,32.56,219000.0,27.9502,27.9932,27.933,27.9846,219000.0
2014-08-06 10:30:00,32.57,32.71,32.54,32.71,295400.0,27.9932,28.1135,27.9674,28.1135,295400.0
2014-08-06 11:00:00,32.72,32.77,32.6,32.61,163200.0,28.1221,28.1651,28.019,28.0276,163200.0
2014-08-06 11:30:00,32.6,32.65,32.58,32.65,101200.0,28.019,28.062,28.0018,28.062,101200.0
2014-08-06 12:00:00,32.65,32.68,32.56,32.58,95800.0,28.062,28.0878,27.9846,28.0018,95800.0
2014-08-06 12:30:00,32.58,32.68,32.56,32.56,107200.0,28.0018,28.0878,27.9846,27.9846,107200.0
2014-08-06 13:00:00,32.55,32.65,32.5,32.63,129400.0,27.976,28.062,27.933,28.0448,129400.0
2014-08-06 13:30:00,32.62,32.66,32.6,32.61,127600.0,28.0362,28.0706,28.019,28.0276,127600.0
2014-08-06 14:00:00,32.61,32.64,32.59,32.59,116800.0,28.0276,28.0534,28.0104,28.0104,116800.0
2014-08-06 14:30:00,32.6,32.66,32.58,32.62,145400.0,28.019,28.0706,28.0018,28.0362,145400.0
2014-08-06 15:00:00,32.61,32.63,32.55,32.55,178200.0,28.0276,28.0448,27.976,27.976,178200.0
2014-08-06 15:30:00,32.55,32.57,32.43,32.47,622400.0,27.976,27.9932,27.8729,27.9073,622400.0
2014-08-07 09:30:00,32.62,32.73,32.42,32.45,193600.0,28.0362,28.1307,27.8643,27.8901,193600.0
2014-08-07 10:00:00,32.44,32.48,32.29,32.3,178200.0,27.8815,27.9159,27.7526,27.7612,178200.0
2014-08-07 10:30:00,32.3,32.42,32.24,32.38,690800.0,27.7612,27.8643,27.7096,27.8299,690800.0
2014-08-07 11:00:00,32.38,32.44,32.29,32.43,669200.0,27.8299,27.8815,27.7526,27.8729,669200.0
2014-08-07 11:30:00,32.44,32.48,32.41,32.44,70000.0,27.8815,27.9159,27.8557,27.8815,70000.0
2014-08-07 12:00:00,32.44,32.48,32.42,32.43,131800.0,27.8815,27.9159,27.8643,27.8729,131800.0
2014-08-07 12:30:00,32.43,32.43,32.34,32.34,113800.0,27.8729,27.8729,27.7955,27.7955,113800.0
2014-08-07 13:00:00,32.34,32.42,32.34,32.41,41000.0,27.7955,27.8643,27.7955,27.8557,41000.0
2014-08-07 13:30:00,32.4,32.45,32.39,32.45,43600.0,27.8471,27.8901,27.8385,27.8901,43600.0
2014-08-07 14:00:00,32.45,32.45,32.39,32.39,74800.0,27.8901,27.8901,27.8385,27.8385,74800.0
2014-08-07 14:30:00,32.38,32.38,32.28,32.29,55200.0,27.8299,27.8299,27.744,27.7526,55200.0
2014-08-07 15:00:00,32.29,32.32,32.24,32.26,193000.0,27.7526,27.7783,27.7096,27.7268,193000.0
2014-08-07 15:30:00,32.26,32.37,32.26,32.32,283800.0,27.7268,27.8213,27.7268,27.7783,283800.0
2014-08-08 09:30:00,32.47,32.87,32.47,32.85,302000.0,27.9073,28.2511,27.9073,28.2339,302000.0
2014-08-08 10:00:00,32.84,33.02,32.79,32.85,245200.0,28.2253,28.38,28.1823,28.2339,245200.0
2014-08-08 10:30:00,32.85,32.96,32.82,32.89,189000.0,28.2339,28.3284,28.2081,28.2682,189000.0
2014-08-08 11:00:00,32.9,33.02,32.88,32.99,99600.0,28.2768,28.38,28.2597,28.3542,99600.0
2014-08-08 11:30:00,32.99,33.09,32.99,33.08,132000.0,28.3542,28.4401,28.3542,28.4315,132000.0
2014-08-08 12:00:00,33.08,33.12,33.04,33.08,77600.0,28.4315,28.4659,28.3972,28.4315,77600.0
2014-08-08 12:30:00,33.08,33.16,33.08,33.16,76400.0,28.4315,28.5003,28.4315,28.5003,76400.0
2014-08-08 13:00:00,33.16,33.4,33.15,33.37,221000.0,28.5003,28.7066,28.4917,28.6808,221000.0
2014-08-08 13:30:00,33.37,33.46,33.3,33.45,250000.0,28.6808,28.7581,28.6206,28.7496,250000.0
2014-08-08 14:00:00,33.46,33.58,33.45,33.56,337000.0,28.7581,28.8613,28.7496,28.8441,337000.0
2014-08-08 14:30:00,33.56,33.57,33.47,33.48,365600.0,28.8441,28.8527,28.7667,28.7753,365600.0
2014-08-08 15:00:00,33.47,33.48,33.35,33.38,356000.0,28.7667,28.7753,28.6636,28.6894,356000.0
2014-08-08 15:30:00,33.38,33.41,33.35,33.37,599400.0,28.6894,28.7152,28.6636,28.6808,599400.0
2014-08-11 09:30:00,33.33,33.38,33.19,33.31,269600.0,28.6464,28.6894,28.5261,28.6292,269600.0
2014-08-11 10:00:00,33.31,33.31,33.2,33.26,97400.0,28.6292,28.6292,28.5347,28.5863,97400.0
2014-08-11 10:30:00,33.26,33.29,33.12,33.12,109000.0,28.5863,28.612,28.4659,28.4659,109000.0
2014-08-11 11:00:00,33.12,33.32,33.12,33.32,131600.0,28.4659,28.6378,28.4659,28.6378,131600.0
2014-08-11 11:30:00,33.32,33.34,33.27,33.29,71000.0,28.6378,28.655,28.5948,28.612,71000.0
2014-08-11 12:00:00,33.29,33.33,33.29,33.3,228800.0,28.612,28.6464,28.612,28.6206,228800.0
2014-08-11 12:30:00,33.3,33.34,33.3,33.31,166600.0,28.6206,28.655,28.6206,28.6292,166600.0
2014-08-11 13:00:00,33.31,33.33,33.27,33.27,75400.0,28.6292,28.6464,28.5948,28.5948,75400.0
2014-08-11 13:30:00,33.28,33.3,33.24,33.24,200200.0,28.6034,28.6206,28.5691,28.5691,200200.0
2014-08-11 14:00:00,33.24,33.27,33.22,33.22,47200.0,28.5691,28.5948,28.5519,28.5519,47200.0
2014-08-11 14:30:00,33.22,33.27,33.22,33.24,91800.0,28.5519,28.5948,28.5519,28.5691,91800.0
2014-08-11 15:00:00,33.24,33.25,33.21,33.22,82600.0,28.5691,28.5777,28.5433,28.5519,82600.0
2014-08-11 15:30:00,33.22,33.23,33.16,33.16,308200.0,28.5519,28.5605,28.5003,28.5003,308200.0
2014-08-12 09:30:00,33.24,33.32,33.06,33.2,127000.0,28.5691,28.6378,28.4144,28.5347,127000.0
2014-08-12 10:00:00,33.2,33.22,33.12,33.13,83800.0,28.5347,28.5519,28.4659,28.4745,83800.0
2014-08-12 10:30:00,33.13,33.13,33.01,33.01,60200.0,28.4745,28.4745,28.3714,28.3714,60200.0
2014-08-12 11:00:00,33.01,33.01,32.91,32.99,221000.0,28.3714,28.3714,28.2854,28.3542,221000.0
2014-08-12 11:30:00,32.99,33.01,32.98,32.99,49200.0,28.3542,28.3714,28.3456,28.3542,49200.0
2014-08-12 12:00:00,32.99,33.01,32.97,32.99,65000.0,28.3542,28.3714,28.337,28.3542,65000.0
2014-08-12 12:30:00,33.0,33.02,32.96,32.99,86600.0,28.3628,28.38,28.3284,28.3542,86600.0
2014-08-12 13:00:00,32.99,33.02,32.98,33.0,54200.0,28.3542,28.38,28.3456,28.3628,54200.0
2014-08-12 13:30:00,33.0,33.01,32.94,33.0,346800.0,28.3628,28.3714,28.3112,28.3628,346800.0
2014-08-12 14:00:00,32.99,32.99,32.95,32.97,131200.0,28.3542,28.3542,28.3198,28.337,131200.0
2014-08-12 14:30:00,32.97,33.03,32.95,33.01,104600.0,28.337,28.3886,28.3198,28.3714,104600.0
2014-08-12 15:00:00,33.02,33.04,32.99,32.99,289200.0,28.38,28.3972,28.3542,28.3542,289200.0
2014-08-12 15:30:00,32.99,33.04,32.99,33.01,230600.0,28.3542,28.3972,28.3542,28.3714,230600.0
2014-08-13 09:30:00,32.88,32.9,32.4,32.42,431800.0,28.2597,28.2768,27.8471,27.8643,431800.0
2014-08-13 10:00:00,32.42,32.62,32.42,32.58,199000.0,27.8643,28.0362,27.8643,28.0018,199000.0
2014-08-13 10:30:00,32.58,32.74,32.54,32.74,127200.0,28.0018,28.1393,27.9674,28.1393,127200.0
2014-08-13 11:00:00,32.74,32.9,32.74,32.9,139600.0,28.1393,28.2768,28.1393,28.2768,139600.0
2014-08-13 11:30:00,32.9,32.93,32.74,32.76,121000.0,28.2768,28.3026,28.1393,28.1565,121000.0
2014-08-13 12:00:00,32.76,32.76,32.6,32.69,147800.0,28.1565,28.1565,28.019,28.0963,147800.0
2014-08-13 12:30:00,32.69,32.74,32.67,32.73,34200.0,28.0963,28.1393,28.0792,28.1307,34200.0
2014-08-13 13:00:00,32.74,32.74,32.71,32.73,91800.0,28.1393,28.1393,28.1135,28.1307,91800.0
2014-08-13 13:30:00,32.73,32.77,32.71,32.74,48200.0,28.1307,28.1651,28.1135,28.1393,48200.0
2014-08-13 14:00:00,32.74,32.76,32.61,32.65,416200.0,28.1393,28.1565,28.0276,28.062,416200.0
2014-08-13 14:30:00,32.65,32.68,32.64,32.67,166000.0,28.062,28.0878,28.0534,28.0792,166000.0
2014-08-13 15:00:00,32.66,32.71,32.65,32.71,135400.0,28.0706,28.1135,28.062,28.1135,135400.0
2014-08-13 15:30:00,32.71,32.71,32.63,32.7,274600.0,28.1135,28.1135,28.0448,28.1049,274600.0
2014-08-14 09:30:00,32.77,32.82,32.69,32.73,175000.0,28.1651,28.2081,28.0963,28.1307,175000.0
2014-08-14 10:00:00,32.73,32.79,32.72,32.75,84000.0,28.1307,28.1823,28.1221,28.1479,84000.0
2014-08-14 10:30:00,32.75,32.83,32.74,32.82,102600.0,28.1479,28.2167,28.1393,28.2081,102600.0
2014-08-14 11:00:00,32.82,32.93,32.82,32.88,96200.0,28.2081,28.3026,28.2081,28.2597,96200.0
2014-08-14 11:30:00,32.88,32.99,32.88,32.97,70400.0,28.2597,28.3542,28.2597,28.337,70400.0
2014-08-14 12:00:00,32.98,32.99,32.95,32.98,60000.0,28.3456,28.3542,28.3198,28.3456,60000.0
2014-08-14 12:30:00,32.98,33.01,32.96,32.98,73200.0,28.3456,28.3714,28.3284,28.3456,73200.0
2014-08-14 13:00:00,32.98,33.02,32.98,32.99,72400.0,28.3456,28.38,28.3456,28.3542,72400.0
2014-08-14 13:30:00,32.99,33.0,32.97,32.97,26000.0,28.3542,28.3628,28.337,28.337,26000.0
2014-08-14 14:00:00,32.97,33.02,32.97,33.02,76600.0,28.337,28.38,28.337,28.38,76600.0
2014-08-14 14:30:00,33.01,33.02,32.99,33.0,93400.0,28.3714,28.38,28.3542,28.3628,93400.0
2014-08-14 15:00:00,33.0,33.07,33.0,33.05,115200.0,28.3628,28.423,28.3628,28.4058,115200.0
2014-08-14 15:30:00,33.05,33.08,33.02,33.05,246600.0,28.4058,28.4315,28.38,28.4058,246600.0
2014-08-15 09:30:00,33.26,33.29,32.91,33.08,552000.0,28.5863,28.612,28.2854,28.4315,552000.0
2014-08-15 10:00:00,33.09,33.1,32.88,32.93,98600.0,28.4401,28.4487,28.2597,28.3026,98600.0
2014-08-15 10:30:00,32.93,32.93,32.59,32.72,305800.0,28.3026,28.3026,28.0104,28.1221,305800.0
2014-08-15 11:00:00,32.73,32.77,32.65,32.7,54000.0,28.1307,28.1651,28.062,28.1049,54000.0
2014-08-15 11:30:00,32.71,32.75,32.59,32.63,90800.0,28.1135,28.1479,28.0104,28.0448,90800.0
2014-08-15 12:00:00,32.62,32.75,32.59,32.74,38800.0,28.0362,28.1479,28.0104,28.1393,38800.0
2014-08-15 12:30:00,32.72,32.79,32.7,32.77,42000.0,28.1221,28.1823,28.1049,28.1651,42000.0
2014-08-15 13:00:00,32.75,32.8,32.72,32.74,110800.0,28.1479,28.1909,28.1221,28.1393,110800.0
2014-08-15 13:30:00,32.73,32.74,32.59,32.59,67800.0,28.1307,28.1393,28.0104,28.0104,67800.0
2014-08-15 14:00:00,32.59,32.7,32.59,32.7,123000.0,28.0104,28.1049,28.0104,28.1049,123000.0
2014-08-15 14:30:00,32.69,32.74,32.69,32.72,111200.0,28.0963,28.1393,28.0963,28.1221,111200.0
2014-08-15 15:00:00,32.73,32.74,32.7,32.74,124400.0,28.1307,28.1393,28.1049,28.1393,124400.0
2014-08-15 15:30:00,32.74,32.81,32.71,32.78,288600.0,28.1393,28.1995,28.1135,28.1737,288600.0
2014-08-18 09:30:00,33.04,33.19,32.92,33.19,196200.0,28.3972,28.5261,28.294,28.5261,196200.0
2014-08-18 10:00:00,33.19,33.29,33.18,33.27,149200.0,28.5261,28.612,28.5175,28.5948,149200.0
2014-08-18 10:30:00,33.28,33.29,33.21,33.25,131600.0,28.6034,28.612,28.5433,28.5777,131600.0
2014-08-18 11:00:00,33.26,33.29,33.21,33.27,139600.0,28.5863,28.612,28.5433,28.5948,139600.0
2014-08-18 11:30:00,33.27,33.29,32.96,33.27,158200.0,28.5948,28.612,28.3284,28.5948,158200.0
2014-08-18 12:00:00,33.27,33.3,33.2,33.23,90600.0,28.5948,28.6206,28.5347,28.5605,90600.0
2014-08-18 12:30:00,33.23,33.3,33.23,33.27,61000.0,28.5605,28.6206,28.5605,28.5948,61000.0
2014-08-18 13:00:00,33.26,33.37,33.26,33.34,73200.0,28.5863,28.6808,28.5863,28.655,73200.0
2014-08-18 13:30:00,33.35,33.37,33.33,33.37,80200.0,28.6636,28.6808,28.6464,28.6808,80200.0
2014-08-18 14:00:00,33.36,33.36,33.3,33.3,94400.0,28.6722,28.6722,28.6206,28.6206,94400.0
2014-08-18 14:30:00,33.31,33.31,33.23,33.23,117600.0,28.6292,28.6292,28.5605,28.5605,117600.0
2014-08-18 15:00:00,33.24,33.29,33.24,33.25,188600.0,28.5691,28.612,28.5691,28.5777,188600.0
2014-08-18 15:30:00,33.25,33.32,33.24,33.31,489400.0,28.5777,28.6378,28.5691,28.6292,489400.0
2014-08-19 09:30:00,33.68,34.36,33.68,34.12,859800.0,28.9472,29.5317,28.9472,29.3254,859800.0
2014-08-19 10:00:00,34.13,34.2,33.95,33.99,275200.0,29.334,29.3942,29.1793,29.2137,275200.0
2014-08-19 10:30:00,34.0,34.31,34.0,34.29,466200.0,29.2223,29.4887,29.2223,29.4715,466200.0
2014-08-19 11:00:00,34.29,34.32,34.19,34.24,175200.0,29.4715,29.4973,29.3856,29.4285,175200.0
2014-08-19 11:30:00,34.24,34.37,34.22,34.35,195000.0,29.4285,29.5403,29.4114,29.5231,195000.0
2014-08-19 12:00:00,34.35,34.4,34.29,34.4,175600.0,29.5231,29.5661,29.4715,29.5661,175600.0
2014-08-19 12:30:00,34.4,34.56,34.31,34.56,341000.0,29.5661,29.7036,29.4887,29.7036,341000.0
2014-08-19 13:00:00,34.57,34.59,34.38,34.4,285800.0,29.7122,29.7294,29.5489,29.5661,285800.0
2014-08-19 13:30:00,34.4,34.51,34.39,34.47,403000.0,29.5661,29.6606,29.5575,29.6262,403000.0
2014-08-19 14:00:00,34.47,34.66,34.46,34.66,332000.0,29.6262,29.7895,29.6176,29.7895,332000.0
2014-08-19 14:30:00,34.65,34.73,34.6,34.62,317600.0,29.7809,29.8497,29.738,29.7551,317600.0
2014-08-19 15:00:00,34.62,34.63,34.53,34.6,329600.0,29.7551,29.7637,29.6778,29.738,329600.0
2014-08-19 15:30:00,34.6,34.66,34.58,34.66,897800.0,29.738,29.7895,29.7208,29.7895,897800.0
2014-08-20 09:30:00,34.54,34.69,34.37,34.58,495600.0,29.6864,29.8153,29.5403,29.7208,495600.0
2014-08-20 10:00:00,34.56,34.67,34.45,34.47,446800.0,29.7036,29.7981,29.609,29.6262,446800.0
2014-08-20 10:30:00,34.47,34.52,34.34,34.37,241000.0,29.6262,29.6692,29.5145,29.5403,241000.0
2014-08-20 11:00:00,34.38,34.49,34.37,34.49,125000.0,29.5489,29.6434,29.5403,29.6434,125000.0
2014-08-20 11:30:00,34.49,34.64,34.49,34.6,207800.0,29.6434,29.7723,29.6434,29.738,207800.0
2014-08-20 12:00:00,34.6,34.61,34.52,34.56,268400.0,29.738,29.7465,29.6692,29.7036,268400.0
2014-08-20 12:30:00,34.56,34.62,34.53,34.58,125400.0,29.7036,29.7551,29.6778,29.7208,125400.0
2014-08-20 13:00:00,34.58,34.67,34.56,34.63,224400.0,29.7208,29.7981,29.7036,29.7637,224400.0
2014-08-20 13:30:00,34.64,34.74,34.63,34.68,115000.0,29.7723,29.8583,29.7637,29.8067,115000.0
2014-08-20 14:00:00,34.67,34.74,34.62,34.74,296200.0,29.7981,29.8583,29.7551,29.8583,296200.0
2014-08-20 14:30:00,34.74,34.77,34.69,34.75,200200.0,29.8583,29.8841,29.8153,29.8669,200200.0
2014-08-20 15:00:00,34.76,34.97,34.74,34.93,403800.0,29.8755,30.056,29.8583,30.0216,403800.0
2014-08-20 15:30:00,34.93,34.99,34.92,34.94,829000.0,30.0216,30.0731,30.013,30.0302,829000.0
2014-08-21 09:30:00,34.98,35.08,34.77,34.85,302000.0,30.0646,30.1505,29.8841,29.9528,302000.0
2014-08-21 10:00:00,34.85,34.85,34.69,34.79,189000.0,29.9528,29.9528,29.8153,29.9013,189000.0
2014-08-21 10:30:00,34.8,34.81,34.72,34.8,272000.0,29.9098,29.9184,29.8411,29.9098,272000.0
2014-08-21 11:00:00,34.8,34.8,34.74,34.77,266800.0,29.9098,29.9098,29.8583,29.8841,266800.0
2014-08-21 11:30:00,34.77,34.85,34.74,34.8,247600.0,29.8841,29.9528,29.8583,29.9098,247600.0
2014-08-21 12:00:00,34.8,34.82,34.72,34.72,160000.0,29.9098,29.927,29.8411,29.8411,160000.0
2014-08-21 12:30:00,34.72,34.76,34.67,34.74,118800.0,29.8411,29.8755,29.7981,29.8583,118800.0
2014-08-21 13:00:00,34.73,34.8,34.71,34.8,198600.0,29.8497,29.9098,29.8325,29.9098,198600.0
2014-08-21 13:30:00,34.8,34.81,34.75,34.78,107000.0,29.9098,29.9184,29.8669,29.8927,107000.0
2014-08-21 14:00:00,34.78,34.79,34.71,34.74,110600.0,29.8927,29.9013,29.8325,29.8583,110600.0
2014-08-21 14:30:00,34.74,34.77,34.74,34.75,293000.0,29.8583,29.8841,29.8583,29.8669,293000.0
2014-08-21 15:00:00,34.75,34.82,34.68,34.69,422000.0,29.8669,29.927,29.8067,29.8153,422000.0
2014-08-21 15:30:00,34.68,34.7,34.46,34.63,1092600.0,29.8067,29.8239,29.6176,29.7637,1092600.0
2014-08-22 09:30:00,36.13,37.14,36.1,36.79,3143000.0,31.053,31.921,31.0272,31.6202,3143000.0
2014-08-22 10:00:00,36.79,36.95,36.48,36.68,1150000.0,31.6202,31.7577,31.3538,31.5257,1150000.0
2014-08-22 10:30:00,36.69,36.77,36.35,36.52,852800.0,31.5343,31.603,31.242,31.3882,852800.0
2014-08-22 11:00:00,36.53,36.74,36.42,36.7,529600.0,31.3967,31.5772,31.3022,31.5429,529600.0
2014-08-22 11:30:00,36.68,37.01,36.68,36.99,522800.0,31.5257,31.8093,31.5257,31.7921,522800.0
2014-08-22 12:00:00,36.99,37.04,36.96,37.0,451400.0,31.7921,31.8351,31.7663,31.8007,451400.0
2014-08-22 12:30:00,36.99,37.09,36.96,37.06,327600.0,31.7921,31.8781,31.7663,31.8523,327600.0
2014-08-22 13:00:00,37.06,37.19,36.89,36.98,531200.0,31.8523,31.964,31.7062,31.7835,531200.0
2014-08-22 13:30:00,36.98,37.19,36.98,37.14,344800.0,31.7835,31.964,31.7835,31.921,344800.0
2014-08-22 14:00:00,37.15,37.18,37.03,37.07,221800.0,31.9296,31.9554,31.8265,31.8609,221800.0
2014-08-22 14:30:00,37.07,37.18,37.07,37.09,264400.0,31.8609,31.9554,31.8609,31.8781,264400.0
2014-08-22 15:00:00,37.09,37.22,36.99,37.18,666800.0,31.8781,31.9898,31.7921,31.9554,666800.0
2014-08-22 15:30:00,37.19,37.21,37.13,37.19,1284800.0,31.964,31.9812,31.9124,31.964,1284800.0
2014-08-25 09:30:00,37.18,37.25,36.98,37.11,455600.0,31.9554,32.0156,31.7835,31.8952,455600.0
2014-08-25 10:00:00,37.12,37.17,37.02,37.07,380000.0,31.9038,31.9468,31.8179,31.8609,380000.0
2014-08-25 10:30:00,37.07,37.08,37.0,37.01,351200.0,31.8609,31.8695,31.8007,31.8093,351200.0
2014-08-25 11:00:00,37.01,37.02,36.84,36.84,309000.0,31.8093,31.8179,31.6632,31.6632,309000.0
2014-08-25 11:30:00,36.84,36.88,36.78,36.82,218600.0,31.6632,31.6976,31.6116,31.646,218600.0
2014-08-25 12:00:00,36.83,36.86,36.79,36.81,125000.0,31.6546,31.6804,31.6202,31.6374,125000.0
2014-08-25 12:30:00,36.81,36.85,36.76,36.85,131800.0,31.6374,31.6718,31.5944,31.6718,131800.0
2014-08-25 13:00:00,36.85,36.93,36.8,36.93,158000.0,31.6718,31.7405,31.6288,31.7405,158000.0
2014-08-25 13:30:00,36.92,36.98,36.85,36.95,194400.0,31.7319,31.7835,31.6718,31.7577,194400.0
2014-08-25 14:00:00,36.95,36.99,36.92,36.93,217200.0,31.7577,31.7921,31.7319,31.7405,217200.0
2014-08-25 14:30:00,36.92,36.99,36.9,36.96,160000.0,31.7319,31.7921,31.7148,31.7663,160000.0
2014-08-25 15:00:00,36.96,37.03,36.95,37.01,232200.0,31.7663,31.8265,31.7577,31.8093,232200.0
2014-08-25 15:30:00,37.01,37.08,36.91,36.91,737600.0,31.8093,31.8695,31.7233,31.7233,737600.0
2014-08-26 09:30:00,37.04,37.15,36.91,37.02,325200.0,31.8351,31.9296,31.7233,31.8179,325200.0
2014-08-26 10:00:00,37.02,37.09,36.98,37.09,147800.0,31.8179,31.8781,31.7835,31.8781,147800.0
2014-08-26 10:30:00,37.08,37.44,37.08,37.4,359200.0,31.8695,32.1789,31.8695,32.1445,359200.0
2014-08-26 11:00:00,37.4,37.41,37.26,37.33,332000.0,32.1445,32.1531,32.0242,32.0843,332000.0
2014-08-26 11:30:00,37.32,37.32,37.14,37.27,187800.0,32.0757,32.0757,31.921,32.0328,187800.0
2014-08-26 12:00:00,37.27,37.27,37.16,37.21,141400.0,32.0328,32.0328,31.9382,31.9812,141400.0
2014-08-26 12:30:00,37.21,37.23,37.16,37.21,142600.0,31.9812,31.9984,31.9382,31.9812,142600.0
2014-08-26 13:00:00,37.22,37.22,37.13,37.17,126600.0,31.9898,31.9898,31.9124,31.9468,126600.0
2014-08-26 13:30:00,37.17,37.19,37.13,37.18,188800.0,31.9468,31.964,31.9124,31.9554,188800.0
2014-08-26 14:00:00,37.16,37.19,37.16,37.19,197800.0,31.9382,31.964,31.9382,31.964,197800.0
2014-08-26 14:30:00,37.19,37.21,37.15,37.19,137800.0,31.964,31.9812,31.9296,31.964,137800.0
2014-08-26 15:00:00,37.19,37.26,37.18,37.26,268200.0,31.964,32.0242,31.9554,32.0242,268200.0
2014-08-26 15:30:00,37.26,37.26,37.17,37.18,528000.0,32.0242,32.0242,31.9468,31.9554,528000.0
2014-08-27 09:30:00,37.3,37.48,37.18,37.38,342400.0,32.0585,32.2133,31.9554,32.1273,342400.0
2014-08-27 10:00:00,37.38,37.5,37.32,37.48,258600.0,32.1273,32.2304,32.0757,32.2133,258600.0
2014-08-27 10:30:00,37.48,37.58,37.47,37.58,252800.0,32.2133,32.2992,32.2047,32.2992,252800.0
2014-08-27 11:00:00,37.58,37.69,37.57,37.63,177000.0,32.2992,32.3937,32.2906,32.3422,177000.0
2014-08-27 11:30:00,37.63,37.77,37.62,37.73,221600.0,32.3422,32.4625,32.3336,32.4281,221600.0
2014-08-27 12:00:00,37.72,37.74,37.68,37.73,126000.0,32.4195,32.4367,32.3851,32.4281,126000.0
2014-08-27 12:30:00,37.73,37.74,37.68,37.71,160800.0,32.4281,32.4367,32.3851,32.4109,160800.0
2014-08-27 13:00:00,37.71,37.71,37.62,37.67,131600.0,32.4109,32.4109,32.3336,32.3766,131600.0
2014-08-27 13:30:00,37.67,37.71,37.66,37.71,158200.0,32.3766,32.4109,32.368,32.4109,158200.0
2014-08-27 14:00:00,37.71,37.72,37.65,37.71,109200.0,32.4109,32.4195,32.3594,32.4109,109200.0
2014-08-27 14:30:00,37.71,37.71,37.62,37.62,70600.0,32.4109,32.4109,32.3336,32.3336,70600.0
2014-08-27 15:00:00,37.62,37.65,37.57,37.62,229200.0,32.3336,32.3594,32.2906,32.3336,229200.0
2014-08-27 15:30:00,37.61,37.61,37.56,37.58,335600.0,32.325,32.325,32.282,32.2992,335600.0
2014-08-28 09:30:00,37.46,37.46,37.05,37.38,341600.0,32.1961,32.1961,31.8437,32.1273,341600.0
2014-08-28 10:00:00,37.38,37.62,37.37,37.54,214200.0,32.1273,32.3336,32.1187,32.2648,214200.0
2014-08-28 10:30:00,37.54,37.67,37.53,37.56,170400.0,32.2648,32.3766,32.2562,32.282,170400.0
2014-08-28 11:00:00,37.57,37.59,37.52,37.54,86200.0,32.2906,32.3078,32.2476,32.2648,86200.0
2014-08-28 11:30:00,37.54,37.58,37.52,37.55,76000.0,32.2648,32.2992,32.2476,32.2734,76000.0
2014-08-28 12:00:00,37.57,37.62,37.54,37.6,64200.0,32.2906,32.3336,32.2648,32.3164,64200.0
2014-08-28 12:30:00,37.6,37.62,37.56,37.56,40200.0,32.3164,32.3336,32.282,32.282,40200.0
2014-08-28 13:00:00,37.57,37.64,37.57,37.63,52400.0,32.2906,32.3508,32.2906,32.3422,52400.0
2014-08-28 13:30:00,37.63,37.68,37.61,37.66,41400.0,32.3422,32.3851,32.325,32.368,41400.0
2014-08-28 14:00:00,37.66,37.68,37.63,37.67,59800.0,32.368,32.3851,32.3422,32.3766,59800.0
2014-08-28 14:30:00,37.67,37.71,37.65,37.68,107600.0,32.3766,32.4109,32.3594,32.3851,107600.0
2014-08-28 15:00:00,37.68,37.7,37.61,37.67,206600.0,32.3851,32.4023,32.325,32.3766,206600.0
2014-08-28 15:30:00,37.68,37.72,37.6,37.62,397800.0,32.3851,32.4195,32.3164,32.3336,397800.0
2014-08-29 09:30:00,37.31,37.75,37.31,37.63,630400.0,32.0671,32.4453,32.0671,32.3422,630400.0
2014-08-29 10:00:00,37.63,37.76,37.52,37.65,401200.0,32.3422,32.4539,32.2476,32.3594,401200.0
2014-08-29 10:30:00,37.64,37.7,37.55,37.64,169600.0,32.3508,32.4023,32.2734,32.3508,169600.0
2014-08-29 11:00:00,37.63,37.72,37.6,37.6,144200.0,32.3422,32.4195,32.3164,32.3164,144200.0
2014-08-29 11:30:00,37.6,37.75,37.6,37.7,168200.0,32.3164,32.4453,32.3164,32.4023,168200.0
2014-08-29 12:00:00,37.7,37.77,37.7,37.77,62000.0,32.4023,32.4625,32.4023,32.4625,62000.0
2014-08-29 12:30:00,37.77,37.83,37.65,37.66,150000.0,32.4625,32.5141,32.3594,32.368,150000.0
2014-08-29 13:00:00,37.66,37.75,37.62,37.63,129400.0,32.368,32.4453,32.3336,32.3422,129400.0
2014-08-29 13:30:00,37.63,37.75,37.63,37.68,128200.0,32.3422,32.4453,32.3422,32.3851,128200.0
2014-08-29 14:00:00,37.68,37.72,37.63,37.64,65400.0,32.3851,32.4195,32.3422,32.3508,65400.0
2014-08-29 14:30:00,37.64,37.76,37.63,37.67,198400.0,32.3508,32.4539,32.3422,32.3766,198400.0
2014-08-29 15:00:00,37.67,37.76,37.63,37.68,274600.0,32.3766,32.4539,32.3422,32.3851,274600.0
2014-08-29 15:30:00,37.68,37.78,37.67,37.71,702400.0,32.3851,32.4711,32.3766,32.4109,702400.0
2014-09-02 09:30:00,37.72,38.0,37.65,37.8,408800.0,32.4195,32.6602,32.3594,32.4883,408800.0
2014-09-02 10:00:00,37.78,37.99,37.72,37.93,202600.0,32.4711,32.6516,32.4195,32.6,202600.0
2014-09-02 10:30:00,37.92,37.96,37.82,37.85,347400.0,32.5914,32.6258,32.5055,32.5313,347400.0
2014-09-02 11:00:00,37.85,37.95,37.83,37.87,153600.0,32.5313,32.6172,32.5141,32.5484,153600.0
2014-09-02 11:30:00,37.88,37.98,37.81,37.85,156200.0,32.557,32.643,32.4969,32.5313,156200.0
2014-09-02 12:00:00,37.85,37.95,37.84,37.92,127200.0,32.5313,32.6172,32.5227,32.5914,127200.0
2014-09-02 12:30:00,37.92,37.95,37.84,37.85,178200.0,32.5914,32.6172,32.5227,32.5313,178200.0
2014-09-02 13:00:00,37.85,37.95,37.84,37.89,168600.0,32.5313,32.6172,32.5227,32.5656,168600.0
2014-09-02 13:30:00,37.88,37.95,37.85,37.92,192000.0,32.557,32.6172,32.5313,32.5914,192000.0
2014-09-02 14:00:00,37.92,37.92,37.85,37.9,137400.0,32.5914,32.5914,32.5313,32.5742,137400.0
2014-09-02 14:30:00,37.91,37.96,37.89,37.95,232800.0,32.5828,32.6258,32.5656,32.6172,232800.0
2014-09-02 15:00:00,37.95,38.04,37.91,37.92,212600.0,32.6172,32.6946,32.5828,32.5914,212600.0
2014-09-02 15:30:00,37.92,37.97,37.87,37.88,681800.0,32.5914,32.6344,32.5484,32.557,681800.0
2014-09-03 09:30:00,37.94,37.96,37.73,37.91,312000.0,32.6943,32.7115,32.5133,32.6684,312000.0
2014-09-03 10:00:00,37.92,37.98,37.83,37.93,134000.0,32.6771,32.7288,32.5995,32.6857,134000.0
2014-09-03 10:30:00,37.93,38.14,37.93,38.12,165800.0,32.6857,32.8666,32.6857,32.8494,165800.0
2014-09-03 11:00:00,38.11,38.12,38.0,38.05,159400.0,32.8408,32.8494,32.746,32.7891,159400.0
2014-09-03 11:30:00,38.05,38.16,38.02,38.05,462800.0,32.7891,32.8839,32.7632,32.7891,462800.0
2014-09-03 12:00:00,38.05,38.2,38.03,38.06,388800.0,32.7891,32.9184,32.7719,32.7977,388800.0
2014-09-03 12:30:00,38.07,38.1,38.02,38.05,122000.0,32.8063,32.8322,32.7632,32.7891,122000.0
2014-09-03 13:00:00,38.04,38.21,38.04,38.14,304800.0,32.7805,32.927,32.7805,32.8666,304800.0
2014-09-03 13:30:00,38.15,38.19,38.08,38.09,79600.0,32.8753,32.9097,32.8149,32.8236,79600.0
2014-09-03 14:00:00,38.09,38.25,38.09,38.13,208800.0,32.8236,32.9614,32.8236,32.858,208800.0
2014-09-03 14:30:00,38.14,38.26,38.14,38.15,393600.0,32.8666,32.9701,32.8666,32.8753,393600.0
2014-09-03 15:00:00,38.15,38.21,38.02,38.03,602800.0,32.8753,32.927,32.7632,32.7719,602800.0
2014-09-03 15:30:00,38.04,38.08,38.02,38.06,482000.0,32.7805,32.8149,32.7632,32.7977,482000.0
2014-09-04 09:30:00,38.06,38.27,38.04,38.24,223600.0,32.7977,32.9787,32.7805,32.9528,223600.0
2014-09-04 10:00:00,38.24,38.34,38.18,38.3,171200.0,32.9528,33.039,32.9011,33.0045,171200.0
2014-09-04 10:30:00,38.3,38.34,38.24,38.29,118600.0,33.0045,33.039,32.9528,32.9959,118600.0
2014-09-04 11:00:00,38.29,38.38,38.24,38.35,141400.0,32.9959,33.0735,32.9528,33.0476,141400.0
2014-09-04 11:30:00,38.34,38.38,38.27,38.38,70400.0,33.039,33.0735,32.9787,33.0735,70400.0
2014-09-04 12:00:00,38.37,38.4,38.31,38.35,155400.0,33.0648,33.0907,33.0131,33.0476,155400.0
2014-09-04 12:30:00,38.35,38.38,38.33,38.35,150600.0,33.0476,33.0735,33.0304,33.0476,150600.0
2014-09-04 13:00:00,38.36,38.43,38.36,38.41,77600.0,33.0562,33.1166,33.0562,33.0993,77600.0
2014-09-04 13:30:00,38.42,38.52,38.4,38.49,441000.0,33.1079,33.1941,33.0907,33.1683,441000.0
2014-09-04 14:00:00,38.49,38.51,38.4,38.45,169400.0,33.1683,33.1855,33.0907,33.1338,169400.0
2014-09-04 14:30:00,38.45,38.48,38.43,38.48,189000.0,33.1338,33.1596,33.1166,33.1596,189000.0
2014-09-04 15:00:00,38.49,38.5,38.4,38.49,333800.0,33.1683,33.1769,33.0907,33.1683,333800.0
2014-09-04 15:30:00,38.49,38.5,38.42,38.44,529600.0,33.1683,33.1769,33.1079,33.1252,529600.0
2014-09-05 09:30:00,38.31,38.37,37.85,38.27,885200.0,33.0131,33.0648,32.6167,32.9787,885200.0
2014-09-05 10:00:00,38.26,38.29,38.1,38.18,203200.0,32.9701,32.9959,32.8322,32.9011,203200.0
2014-09-05 10:30:00,38.18,38.2,38.1,38.13,258800.0,32.9011,32.9184,32.8322,32.858,258800.0
2014-09-05 11:00:00,38.13,38.24,38.13,38.2,268800.0,32.858,32.9528,32.858,32.9184,268800.0
2014-09-05 11:30:00,38.19,38.21,38.16,38.19,137600.0,32.9097,32.927,32.8839,32.9097,137600.0
2014-09-05 12:00:00,38.19,38.2,38.16,38.19,118200.0,32.9097,32.9184,32.8839,32.9097,118200.0
2014-09-05 12:30:00,38.2,38.2,38.16,38.16,76200.0,32.9184,32.9184,32.8839,32.8839,76200.0
2014-09-05 13:00:00,38.16,38.18,38.12,38.14,162200.0,32.8839,32.9011,32.8494,32.8666,162200.0
2014-09-05 13:30:00,38.14,38.19,38.13,38.19,130600.0,32.8666,32.9097,32.858,32.9097,130600.0
2014-09-05 14:00:00,38.19,38.25,38.19,38.2,88200.0,32.9097,32.9614,32.9097,32.9184,88200.0
2014-09-05 14:30:00,38.19,38.25,38.19,38.25,116600.0,32.9097,32.9614,32.9097,32.9614,116600.0
2014-09-05 15:00:00,38.24,38.32,38.23,38.3,186200.0,32.9528,33.0218,32.9442,33.0045,186200.0
2014-09-05 15:30:00,38.29,38.42,38.29,38.42,512400.0,32.9959,33.1079,32.9959,33.1079,512400.0
2014-09-08 09:30:00,37.83,38.43,37.73,38.24,316600.0,32.5995,33.1166,32.5133,32.9528,316600.0
2014-09-08 10:00:00,38.24,38.29,38.12,38.13,538600.0,32.9528,32.9959,32.8494,32.858,538600.0
2014-09-08 10:30:00,38.12,38.15,38.02,38.09,160200.0,32.8494,32.8753,32.7632,32.8236,160200.0
2014-09-08 11:00:00,38.09,38.19,38.08,38.17,172600.0,32.8236,32.9097,32.8149,32.8925,172600.0
2014-09-08 11:30:00,38.17,38.19,38.13,38.15,58800.0,32.8925,32.9097,32.858,32.8753,58800.0
2014-09-08 12:00:00,38.15,38.2,38.13,38.19,67400.0,32.8753,32.9184,32.858,32.9097,67400.0
2014-09-08 12:30:00,38.19,38.21,38.14,38.17,67400.0,32.9097,32.927,32.8666,32.8925,67400.0
2014-09-08 13:00:00,38.17,38.17,38.13,38.15,155600.0,32.8925,32.8925,32.858,32.8753,155600.0
2014-09-08 13:30:00,38.14,38.19,38.13,38.14,251000.0,32.8666,32.9097,32.858,32.8666,251000.0
2014-09-08 14:00:00,38.14,38.15,38.02,38.03,169600.0,32.8666,32.8753,32.7632,32.7719,169600.0
2014-09-08 14:30:00,38.04,38.06,37.95,37.96,136800.0,32.7805,32.7977,32.7029,32.7115,136800.0
2014-09-08 15:00:00,37.96,38.07,37.96,38.03,191600.0,32.7115,32.8063,32.7115,32.7719,191600.0
2014-09-08 15:30:00,38.03,38.16,38.02,38.13,465000.0,32.7719,32.8839,32.7632,32.858,465000.0
2014-09-09 09:30:00,38.22,38.22,37.68,37.69,423200.0,32.9356,32.9356,32.4702,32.4789,423200.0
2014-09-09 10:00:00,37.69,37.93,37.63,37.85,186400.0,32.4789,32.6857,32.4272,32.6167,186400.0
2014-09-09 10:30:00,37.86,37.93,37.77,37.81,161000.0,32.6254,32.6857,32.5478,32.5823,161000.0
2014-09-09 11:00:00,37.82,37.83,37.72,37.74,125400.0,32.5909,32.5995,32.5047,32.522,125400.0
2014-09-09 11:30:00,37.76,37.77,37.7,37.77,111000.0,32.5392,32.5478,32.4875,32.5478,111000.0
2014-09-09 12:00:00,37.77,37.83,37.73,37.81,48200.0,32.5478,32.5995,32.5133,32.5823,48200.0
2014-09-09 12:30:00,37.81,37.84,37.78,37.82,63600.0,32.5823,32.6081,32.5564,32.5909,63600.0
2014-09-09 13:00:00,37.81,37.84,37.73,37.84,120000.0,32.5823,32.6081,32.5133,32.6081,120000.0
2014-09-09 13:30:00,37.84,37.95,37.84,37.9,62400.0,32.6081,32.7029,32.6081,32.6598,62400.0
2014-09-09 14:00:00,37.9,37.91,37.68,37.7,184800.0,32.6598,32.6684,32.4702,32.4875,184800.0
2014-09-09 14:30:00,37.7,37.76,37.68,37.72,150200.0,32.4875,32.5392,32.4702,32.5047,150200.0
2014-09-09 15:00:00,37.72,37.72,37.59,37.63,239600.0,32.5047,32.5047,32.3927,32.4272,239600.0
2014-09-09 15:30:00,37.64,37.76,37.61,37.76,644200.0,32.4358,32.5392,32.4099,32.5392,644200.0
2014-09-10 09:30:00,37.8,38.1,37.56,37.63,304400.0,32.5737,32.8322,32.3668,32.4272,304400.0
2014-09-10 10:00:00,37.63,37.76,37.57,37.7,120800.0,32.4272,32.5392,32.3755,32.4875,120800.0
2014-09-10 10:30:00,37.7,37.71,37.55,37.66,139200.0,32.4875,32.4961,32.3582,32.453,139200.0
2014-09-10 11:00:00,37.65,37.74,37.63,37.68,83600.0,32.4444,32.522,32.4272,32.4702,83600.0
2014-09-10 11:30:00,37.68,37.71,37.61,37.62,57400.0,32.4702,32.4961,32.4099,32.4185,57400.0
2014-09-10 12:00:00,37.62,37.76,37.57,37.69,187400.0,32.4185,32.5392,32.3755,32.4789,187400.0
2014-09-10 12:30:00,37.69,37.7,37.63,37.67,53000.0,32.4789,32.4875,32.4272,32.4616,53000.0
2014-09-10 13:00:00,37.67,37.76,37.65,37.71,56400.0,32.4616,32.5392,32.4444,32.4961,56400.0
2014-09-10 13:30:00,37.72,37.74,37.64,37.68,137600.0,32.5047,32.522,32.4358,32.4702,137600.0
2014-09-10 14:00:00,37.67,37.7,37.63,37.67,137200.0,32.4616,32.4875,32.4272,32.4616,137200.0
2014-09-10 14:30:00,37.67,37.67,37.54,37.55,150800.0,32.4616,32.4616,32.3496,32.3582,150800.0
2014-09-10 15:00:00,37.55,37.65,37.55,37.6,152800.0,32.3582,32.4444,32.3582,32.4013,152800.0
2014-09-10 15:30:00,37.6,37.66,37.59,37.65,323400.0,32.4013,32.453,32.3927,32.4444,323400.0
2014-09-11 09:30:00,37.56,37.77,37.54,37.68,138800.0,32.3668,32.5478,32.3496,32.4702,138800.0
2014-09-11 10:00:00,37.69,37.73,37.58,37.69,149600.0,32.4789,32.5133,32.3841,32.4789,149600.0
2014-09-11 10:30:00,37.68,37.69,37.59,37.64,77600.0,32.4702,32.4789,32.3927,32.4358,77600.0
2014-09-11 11:00:00,37.65,37.76,37.65,37.74,97600.0,32.4444,32.5392,32.4444,32.522,97600.0
2014-09-11 11:30:00,37.72,37.73,37.65,37.68,60800.0,32.5047,32.5133,32.4444,32.4702,60800.0
2014-09-11 12:00:00,37.68,37.7,37.57,37.66,152600.0,32.4702,32.4875,32.3755,32.453,152600.0
2014-09-11 12:30:00,37.66,37.68,37.6,37.63,81200.0,32.453,32.4702,32.4013,32.4272,81200.0
2014-09-11 13:00:00,37.63,37.72,37.6,37.63,72000.0,32.4272,32.5047,32.4013,32.4272,72000.0
2014-09-11 13:30:00,37.63,37.64,37.57,37.59,63600.0,32.4272,32.4358,32.3755,32.3927,63600.0
2014-09-11 14:00:00,37.6,37.65,37.57,37.64,74000.0,32.4013,32.4444,32.3755,32.4358,74000.0
2014-09-11 14:30:00,37.64,37.68,37.57,37.61,69800.0,32.4358,32.4702,32.3755,32.4099,69800.0
2014-09-11 15:00:00,37.6,37.62,37.54,37.59,92000.0,32.4013,32.4185,32.3496,32.3927,92000.0
2014-09-11 15:30:00,37.59,37.76,37.59,37.74,415600.0,32.3927,32.5392,32.3927,32.522,415600.0
2014-09-12 09:30:00,37.65,37.83,37.54,37.57,205200.0,32.4444,32.5995,32.3496,32.3755,205200.0
2014-09-12 10:00:00,37.56,37.58,37.4,37.49,232400.0,32.3668,32.3841,32.229,32.3065,232400.0
2014-09-12 10:30:00,37.51,37.62,37.43,37.61,154000.0,32.3238,32.4185,32.2548,32.4099,154000.0
2014-09-12 11:00:00,37.62,37.63,37.48,37.5,116000.0,32.4185,32.4272,32.2979,32.3151,116000.0
2014-09-12 11:30:00,37.49,37.51,37.45,37.49,114200.0,32.3065,32.3238,32.272,32.3065,114200.0
2014-09-12 12:00:00,37.47,37.52,37.42,37.45,87600.0,32.2893,32.3324,32.2462,32.272,87600.0
2014-09-12 12:30:00,37.44,37.44,37.34,37.38,68000.0,32.2634,32.2634,32.1773,32.2117,68000.0
2014-09-12 13:00:00,37.38,37.43,37.36,37.42,59200.0,32.2117,32.2548,32.1945,32.2462,59200.0
2014-09-12 13:30:00,37.43,37.52,37.38,37.5,99200.0,32.2548,32.3324,32.2117,32.3151,99200.0
2014-09-12 14:00:00,37.5,37.58,37.49,37.51,131600.0,32.3151,32.3841,32.3065,32.3238,131600.0
2014-09-12 14:30:00,37.51,37.52,37.46,37.48,91000.0,32.3238,32.3324,32.2807,32.2979,91000.0
2014-09-12 15:00:00,37.47,37.6,37.45,37.56,102000.0,32.2893,32.4013,32.272,32.3668,102000.0
2014-09-12 15:30:00,37.56,37.59,37.47,37.59,267400.0,32.3668,32.3927,32.2893,32.3927,267400.0
2014-09-15 09:30:00,37.73,37.88,37.49,37.56,358600.0,32.5133,32.6426,32.3065,32.3668,358600.0
2014-09-15 10:00:00,37.54,37.77,37.48,37.73,116000.0,32.3496,32.5478,32.2979,32.5133,116000.0
2014-09-15 10:30:00,37.74,37.74,37.63,37.68,62600.0,32.522,32.522,32.4272,32.4702,62600.0
2014-09-15 11:00:00,37.67,37.69,37.58,37.6,74800.0,32.4616,32.4789,32.3841,32.4013,74800.0
2014-09-15 11:30:00,37.59,37.6,37.52,37.54,62400.0,32.3927,32.4013,32.3324,32.3496,62400.0
2014-09-15 12:00:00,37.55,37.56,37.49,37.52,65800.0,32.3582,32.3668,32.3065,32.3324,65800.0
2014-09-15 12:30:00,37.51,37.54,37.49,37.5,33400.0,32.3238,32.3496,32.3065,32.3151,33400.0
2014-09-15 13:00:00,37.5,37.53,37.48,37.48,52400.0,32.3151,32.341,32.2979,32.2979,52400.0
2014-09-15 13:30:00,37.48,37.54,37.47,37.48,52800.0,32.2979,32.3496,32.2893,32.2979,52800.0
2014-09-15 14:00:00,37.49,37.52,37.47,37.52,86600.0,32.3065,32.3324,32.2893,32.3324,86600.0
2014-09-15 14:30:00,37.52,37.58,37.47,37.48,71200.0,32.3324,32.3841,32.2893,32.2979,71200.0
2014-09-15 15:00:00,37.49,37.51,37.47,37.49,71400.0,32.3065,32.3238,32.2893,32.3065,71400.0
2014-09-15 15:30:00,37.49,37.51,37.45,37.47,293000.0,32.3065,32.3238,32.272,32.2893,293000.0
2014-09-16 09:30:00,37.43,37.73,37.38,37.68,160000.0,32.2548,32.5133,32.2117,32.4702,160000.0
2014-09-16 10:00:00,37.68,37.72,37.57,37.6,124000.0,32.4702,32.5047,32.3755,32.4013,124000.0
2014-09-16 10:30:00,37.6,37.7,37.59,37.6,35800.0,32.4013,32.4875,32.3927,32.4013,35800.0
2014-09-16 11:00:00,37.61,37.79,37.6,37.76,135800.0,32.4099,32.565,32.4013,32.5392,135800.0
2014-09-16 11:30:00,37.76,37.88,37.74,37.87,83200.0,32.5392,32.6426,32.522,32.634,83200.0
2014-09-16 12:00:00,37.87,37.88,37.74,37.79,112400.0,32.634,32.6426,32.522,32.565,112400.0
2014-09-16 12:30:00,37.79,37.83,37.74,37.74,141400.0,32.565,32.5995,32.522,32.522,141400.0
2014-09-16 13:00:00,37.74,37.77,37.73,37.75,154000.0,32.522,32.5478,32.5133,32.5306,154000.0
2014-09-16 13:30:00,37.75,37.77,37.73,37.74,110400.0,32.5306,32.5478,32.5133,32.522,110400.0
2014-09-16 14:00:00,37.74,37.77,37.72,37.77,101600.0,32.522,32.5478,32.5047,32.5478,101600.0
2014-09-16 14:30:00,37.77,37.8,37.68,37.68,103000.0,32.5478,32.5737,32.4702,32.4702,103000.0
2014-09-16 15:00:00,37.69,37.74,37.69,37.71,96000.0,32.4789,32.522,32.4789,32.4961,96000.0
2014-09-16 15:30:00,37.7,37.8,37.7,37.74,237800.0,32.4875,32.5737,32.4875,32.522,237800.0
2014-09-17 09:30:00,37.82,37.84,37.52,37.8,121000.0,32.5909,32.6081,32.3324,32.5737,121000.0
2014-09-17 10:00:00,37.8,37.87,37.74,37.87,93000.0,32.5737,32.634,32.522,32.634,93000.0
2014-09-17 10:30:00,37.88,37.9,37.79,37.8,84200.0,32.6426,32.6598,32.565,32.5737,84200.0
2014-09-17 11:00:00,37.8,37.84,37.77,37.78,79200.0,32.5737,32.6081,32.5478,32.5564,79200.0
2014-09-17 11:30:00,37.79,37.81,37.74,37.77,62600.0,32.565,32.5823,32.522,32.5478,62600.0
2014-09-17 12:00:00,37.77,37.8,37.77,37.79,32800.0,32.5478,32.5737,32.5478,32.565,32800.0
2014-09-17 12:30:00,37.8,37.82,37.78,37.8,58000.0,32.5737,32.5909,32.5564,32.5737,58000.0
2014-09-17 13:00:00,37.8,37.8,37.67,37.71,41000.0,32.5737,32.5737,32.4616,32.4961,41000.0
2014-09-17 13:30:00,37.7,37.8,37.69,37.78,57400.0,32.4875,32.5737,32.4789,32.5564,57400.0
2014-09-17 14:00:00,37.79,37.85,37.59,37.84,150000.0,32.565,32.6167,32.3927,32.6081,150000.0
2014-09-17 14:30:00,37.85,37.85,37.72,37.8,69000.0,32.6167,32.6167,32.5047,32.5737,69000.0
2014-09-17 15:00:00,37.8,37.85,37.71,37.77,120800.0,32.5737,32.6167,32.4961,32.5478,120800.0
2014-09-17 15:30:00,37.77,37.78,37.68,37.74,232800.0,32.5478,32.5564,32.4702,32.522,232800.0
2014-09-18 09:30:00,37.8,37.95,37.73,37.82,143200.0,32.5737,32.7029,32.5133,32.5909,143200.0
2014-09-18 10:00:00,37.82,37.94,37.82,37.86,128000.0,32.5909,32.6943,32.5909,32.6254,128000.0
2014-09-18 10:30:00,37.87,37.95,37.86,37.9,94600.0,32.634,32.7029,32.6254,32.6598,94600.0
2014-09-18 11:00:00,37.9,37.95,37.9,37.92,35000.0,32.6598,32.7029,32.6598,32.6771,35000.0
2014-09-18 11:30:00,37.91,37.93,37.81,37.85,43400.0,32.6684,32.6857,32.5823,32.6167,43400.0
2014-09-18 12:00:00,37.84,37.85,37.74,37.74,53600.0,32.6081,32.6167,32.522,32.522,53600.0
2014-09-18 12:30:00,37.74,37.75,37.71,37.74,33200.0,32.522,32.5306,32.4961,32.522,33200.0
2014-09-18 13:00:00,37.74,37.76,37.7,37.72,23800.0,32.522,32.5392,32.4875,32.5047,23800.0
2014-09-18 13:30:00,37.72,37.76,37.72,37.76,48000.0,32.5047,32.5392,32.5047,32.5392,48000.0
2014-09-18 14:00:00,37.76,37.79,37.73,37.75,63800.0,32.5392,32.565,32.5133,32.5306,63800.0
2014-09-18 14:30:00,37.75,37.8,37.75,37.79,58400.0,32.5306,32.5737,32.5306,32.565,58400.0
2014-09-18 15:00:00,37.79,37.81,37.78,37.79,103800.0,32.565,32.5823,32.5564,32.565,103800.0
2014-09-18 15:30:00,37.79,37.85,37.79,37.84,267800.0,32.565,32.6167,32.565,32.6081,267800.0
2014-09-19 09:30:00,38.0,38.09,37.77,37.88,979400.0,32.746,32.8236,32.5478,32.6426,979400.0
2014-09-19 10:00:00,37.88,38.0,37.66,37.68,203400.0,32.6426,32.746,32.453,32.4702,203400.0
2014-09-19 10:30:00,37.69,37.74,37.6,37.65,93400.0,32.4789,32.522,32.4013,32.4444,93400.0
2014-09-19 11:00:00,37.67,37.79,37.66,37.76,86200.0,32.4616,32.565,32.453,32.5392,86200.0
2014-09-19 11:30:00,37.74,37.74,37.63,37.66,54200.0,32.522,32.522,32.4272,32.453,54200.0
2014-09-19 12:00:00,37.66,37.66,37.58,37.65,59600.0,32.453,32.453,32.3841,32.4444,59600.0
2014-09-19 12:30:00,37.63,37.69,37.6,37.62,36400.0,32.4272,32.4789,32.4013,32.4185,36400.0
2014-09-19 13:00:00,37.62,37.62,37.53,37.59,45800.0,32.4185,32.4185,32.341,32.3927,45800.0
2014-09-19 13:30:00,37.58,37.68,37.58,37.63,49800.0,32.3841,32.4702,32.3841,32.4272,49800.0
2014-09-19 14:00:00,37.63,37.73,37.63,37.71,33400.0,32.4272,32.5133,32.4272,32.4961,33400.0
2014-09-19 14:30:00,37.71,37.75,37.68,37.74,55800.0,32.4961,32.5306,32.4702,32.522,55800.0
2014-09-19 15:00:00,37.74,37.76,37.7,37.71,173600.0,32.522,32.5392,32.4875,32.4961,173600.0
2014-09-19 15:30:00,37.72,37.8,37.71,37.74,405400.0,32.5047,32.5737,32.4961,32.522,405400.0
2014-09-22 09:30:00,37.6,37.86,37.54,37.78,217400.0,32.4013,32.6254,32.3496,32.5564,217400.0
2014-09-22 10:00:00,37.77,37.77,37.56,37.63,201400.0,32.5478,32.5478,32.3668,32.4272,201400.0
2014-09-22 10:30:00,37.63,37.63,37.47,37.56,175000.0,32.4272,32.4272,32.2893,32.3668,175000.0
2014-09-22 11:00:00,37.54,37.6,37.49,37.57,74800.0,32.3496,32.4013,32.3065,32.3755,74800.0
2014-09-22 11:30:00,37.57,37.59,37.45,37.45,79600.0,32.3755,32.3927,32.272,32.272,79600.0
2014-09-22 12:00:00,37.43,37.46,37.38,37.43,198000.0,32.2548,32.2807,32.2117,32.2548,198000.0
2014-09-22 12:30:00,37.42,37.43,37.35,37.39,41200.0,32.2462,32.2548,32.1859,32.2203,41200.0
2014-09-22 13:00:00,37.39,37.42,37.37,37.4,34200.0,32.2203,32.2462,32.2031,32.229,34200.0
2014-09-22 13:30:00,37.38,37.42,37.35,37.38,115000.0,32.2117,32.2462,32.1859,32.2117,115000.0
2014-09-22 14:00:00,37.38,37.4,37.32,37.32,97200.0,32.2117,32.229,32.16,32.16,97200.0
2014-09-22 14:30:00,37.33,37.38,37.3,37.35,52200.0,32.1686,32.2117,32.1428,32.1859,52200.0
2014-09-22 15:00:00,37.35,37.38,37.3,37.35,92800.0,32.1859,32.2117,32.1428,32.1859,92800.0
2014-09-22 15:30:00,37.35,37.38,37.29,37.3,358600.0,32.1859,32.2117,32.1342,32.1428,358600.0
2014-09-23 09:30:00,37.34,37.41,37.05,37.09,282400.0,32.1773,32.2376,31.9274,31.9618,282400.0
2014-09-23 10:00:00,37.1,37.22,37.06,37.14,208400.0,31.9704,32.0738,31.936,32.0049,208400.0
2014-09-23 10:30:00,37.13,37.27,37.13,37.23,113400.0,31.9963,32.1169,31.9963,32.0825,113400.0
2014-09-23 11:00:00,37.24,37.31,37.19,37.22,85600.0,32.0911,32.1514,32.048,32.0738,85600.0
2014-09-23 11:30:00,37.22,37.3,37.21,37.24,84400.0,32.0738,32.1428,32.0652,32.0911,84400.0
2014-09-23 12:00:00,37.24,37.28,37.19,37.21,61200.0,32.0911,32.1256,32.048,32.0652,61200.0
2014-09-23 12:30:00,37.22,37.25,37.15,37.17,137400.0,32.0738,32.0997,32.0135,32.0308,137400.0
2014-09-23 13:00:00,37.15,37.27,37.13,37.27,182000.0,32.0135,32.1169,31.9963,32.1169,182000.0
2014-09-23 13:30:00,37.27,37.31,37.16,37.16,49400.0,32.1169,32.1514,32.0221,32.0221,49400.0
2014-09-23 14:00:00,37.18,37.2,37.08,37.1,91200.0,32.0394,32.0566,31.9532,31.9704,91200.0
2014-09-23 14:30:00,37.1,37.16,37.07,37.13,115000.0,31.9704,32.0221,31.9446,31.9963,115000.0
2014-09-23 15:00:00,37.13,37.16,37.07,37.12,120000.0,31.9963,32.0221,31.9446,31.9877,120000.0
2014-09-23 15:30:00,37.12,37.19,37.07,37.08,293600.0,31.9877,32.048,31.9446,31.9532,293600.0
2014-09-24 09:30:00,37.08,37.31,37.01,37.24,103400.0,31.9532,32.1514,31.8929,32.0911,103400.0
2014-09-24 10:00:00,37.25,37.31,37.17,37.31,262400.0,32.0997,32.1514,32.0308,32.1514,262400.0
2014-09-24 10:30:00,37.3,37.37,37.3,37.37,82000.0,32.1428,32.2031,32.1428,32.2031,82000.0
2014-09-24 11:00:00,37.37,37.59,37.37,37.59,138600.0,32.2031,32.3927,32.2031,32.3927,138600.0
2014-09-24 11:30:00,37.58,37.69,37.56,37.62,163200.0,32.3841,32.4789,32.3668,32.4185,163200.0
2014-09-24 12:00:00,37.62,37.68,37.58,37.58,96400.0,32.4185,32.4702,32.3841,32.3841,96400.0
2014-09-24 12:30:00,37.58,37.65,37.54,37.64,160200.0,32.3841,32.4444,32.3496,32.4358,160200.0
2014-09-24 13:00:00,37.63,37.73,37.6,37.71,64800.0,32.4272,32.5133,32.4013,32.4961,64800.0
2014-09-24 13:30:00,37.71,37.83,37.71,37.82,64200.0,32.4961,32.5995,32.4961,32.5909,64200.0
2014-09-24 14:00:00,37.83,37.88,37.79,37.88,98200.0,32.5995,32.6426,32.565,32.6426,98200.0
2014-09-24 14:30:00,37.88,37.95,37.87,37.92,95400.0,32.6426,32.7029,32.634,32.6771,95400.0
2014-09-24 15:00:00,37.93,37.97,37.9,37.9,305600.0,32.6857,32.7202,32.6598,32.6598,305600.0
2014-09-24 15:30:00,37.9,37.92,37.85,37.85,407600.0,32.6598,32.6771,32.6167,32.6167,407600.0
2014-09-25 09:30:00,37.56,37.76,37.55,37.67,294200.0,32.3668,32.5392,32.3582,32.4616,294200.0
2014-09-25 10:00:00,37.66,37.66,37.3,37.46,285200.0,32.453,32.453,32.1428,32.2807,285200.0
2014-09-25 10:30:00,37.46,37.46,37.24,37.33,116200.0,32.2807,32.2807,32.0911,32.1686,116200.0
2014-09-25 11:00:00,37.32,37.34,37.23,37.26,124200.0,32.16,32.1773,32.0825,32.1083,124200.0
2014-09-25 11:30:00,37.26,37.27,37.13,37.15,121200.0,32.1083,32.1169,31.9963,32.0135,121200.0
2014-09-25 12:00:00,37.15,37.3,37.15,37.24,208600.0,32.0135,32.1428,32.0135,32.0911,208600.0
2014-09-25 12:30:00,37.22,37.26,37.18,37.26,48000.0,32.0738,32.1083,32.0394,32.1083,48000.0
2014-09-25 13:00:00,37.26,37.37,37.23,37.33,97600.0,32.1083,32.2031,32.0825,32.1686,97600.0
2014-09-25 13:30:00,37.33,37.33,37.24,37.31,135400.0,32.1686,32.1686,32.0911,32.1514,135400.0
2014-09-25 14:00:00,37.28,37.34,37.26,37.33,90800.0,32.1256,32.1773,32.1083,32.1686,90800.0
2014-09-25 14:30:00,37.33,37.39,37.32,37.38,118200.0,32.1686,32.2203,32.16,32.2117,118200.0
2014-09-25 15:00:00,37.37,37.47,37.36,37.45,247600.0,32.2031,32.2893,32.1945,32.272,247600.0
2014-09-25 15:30:00,37.45,37.53,37.38,37.42,632200.0,32.272,32.341,32.2117,32.2462,632200.0
2014-09-26 09:30:00,37.35,37.81,37.3,37.81,195400.0,32.1859,32.5823,32.1428,32.5823,195400.0
2014-09-26 10:00:00,37.81,37.85,37.67,37.73,140800.0,32.5823,32.6167,32.4616,32.5133,140800.0
2014-09-26 10:30:00,37.72,37.79,37.7,37.79,109000.0,32.5047,32.565,32.4875,32.565,109000.0
2014-09-26 11:00:00,37.8,37.86,37.77,37.82,140600.0,32.5737,32.6254,32.5478,32.5909,140600.0
2014-09-26 11:30:00,37.82,37.85,37.77,37.84,216800.0,32.5909,32.6167,32.5478,32.6081,216800.0
2014-09-26 12:00:00,37.84,37.86,37.8,37.82,94800.0,32.6081,32.6254,32.5737,32.5909,94800.0
2014-09-26 12:30:00,37.82,37.84,37.69,37.76,106200.0,32.5909,32.6081,32.4789,32.5392,106200.0
2014-09-26 13:00:00,37.76,37.8,37.75,37.77,79600.0,32.5392,32.5737,32.5306,32.5478,79600.0
2014-09-26 13:30:00,37.77,37.81,37.74,37.81,66200.0,32.5478,32.5823,32.522,32.5823,66200.0
2014-09-26 14:00:00,37.81,38.06,37.81,38.03,309800.0,32.5823,32.7977,32.5823,32.7719,309800.0
2014-09-26 14:30:00,38.04,38.04,37.99,38.02,129600.0,32.7805,32.7805,32.7374,32.7632,129600.0
2014-09-26 15:00:00,38.02,38.02,37.97,37.99,182400.0,32.7632,32.7632,32.7202,32.7374,182400.0
2014-09-26 15:30:00,37.99,38.04,37.94,38.01,460800.0,32.7374,32.7805,32.6943,32.7546,460800.0
2014-09-29 09:30:00,37.68,37.97,37.51,37.96,149600.0,32.4702,32.7202,32.3238,32.7115,149600.0
2014-09-29 10:00:00,37.95,38.0,37.88,37.88,166000.0,32.7029,32.746,32.6426,32.6426,166000.0
2014-09-29 10:30:00,37.89,37.92,37.82,37.85,113000.0,32.6512,32.6771,32.5909,32.6167,113000.0
2014-09-29 11:00:00,37.85,37.91,37.83,37.9,93200.0,32.6167,32.6684,32.5995,32.6598,93200.0
2014-09-29 11:30:00,37.89,37.9,37.77,37.77,56000.0,32.6512,32.6598,32.5478,32.5478,56000.0
2014-09-29 12:00:00,37.77,37.77,37.68,37.7,74400.0,32.5478,32.5478,32.4702,32.4875,74400.0
2014-09-29 12:30:00,37.7,37.73,37.66,37.67,73000.0,32.4875,32.5133,32.453,32.4616,73000.0
2014-09-29 13:00:00,37.66,37.67,37.6,37.66,70600.0,32.453,32.4616,32.4013,32.453,70600.0
2014-09-29 13:30:00,37.65,37.72,37.65,37.66,74200.0,32.4444,32.5047,32.4444,32.453,74200.0
2014-09-29 14:00:00,37.66,37.7,37.58,37.64,84200.0,32.453,32.4875,32.3841,32.4358,84200.0
2014-09-29 14:30:00,37.63,37.76,37.62,37.74,158000.0,32.4272,32.5392,32.4185,32.522,158000.0
2014-09-29 15:00:00,37.75,37.85,37.73,37.82,97000.0,32.5306,32.6167,32.5133,32.5909,97000.0
2014-09-29 15:30:00,37.83,37.84,37.73,37.73,329000.0,32.5995,32.6081,32.5133,32.5133,329000.0
2014-09-30 09:30:00,37.79,37.87,37.46,37.62,190600.0,32.565,32.634,32.2807,32.4185,190600.0
2014-09-30 10:00:00,37.62,37.67,37.54,37.6,81400.0,32.4185,32.4616,32.3496,32.4013,81400.0
2014-09-30 10:30:00,37.6,37.69,37.58,37.65,108600.0,32.4013,32.4789,32.3841,32.4444,108600.0
2014-09-30 11:00:00,37.64,37.77,37.63,37.76,52400.0,32.4358,32.5478,32.4272,32.5392,52400.0
2014-09-30 11:30:00,37.76,37.76,37.62,37.62,151200.0,32.5392,32.5392,32.4185,32.4185,151200.0
2014-09-30 12:00:00,37.62,37.67,37.6,37.62,65400.0,32.4185,32.4616,32.4013,32.4185,65400.0
2014-09-30 12:30:00,37.6,37.63,37.56,37.61,106400.0,32.4013,32.4272,32.3668,32.4099,106400.0
2014-09-30 13:00:00,37.61,37.67,37.52,37.52,168200.0,32.4099,32.4616,32.3324,32.3324,168200.0
2014-09-30 13:30:00,37.52,37.6,37.46,37.48,74400.0,32.3324,32.4013,32.2807,32.2979,74400.0
2014-09-30 14:00:00,37.48,37.59,37.45,37.58,119000.0,32.2979,32.3927,32.272,32.3841,119000.0
2014-09-30 14:30:00,37.58,37.72,37.57,37.72,142400.0,32.3841,32.5047,32.3755,32.5047,142400.0
2014-09-30 15:00:00,37.71,37.77,37.58,37.76,172000.0,32.4961,32.5478,32.3841,32.5392,172000.0
2014-09-30 15:30:00,37.76,37.85,37.74,37.79,756600.0,32.5392,32.6167,32.522,32.565,756600.0
2014-10-01 09:30:00,37.71,37.77,37.52,37.67,170400.0,32.4961,32.5478,32.3324,32.4616,170400.0
2014-10-01 10:00:00,37.67,37.72,37.58,37.7,161200.0,32.4616,32.5047,32.3841,32.4875,161200.0
2014-10-01 10:30:00,37.7,37.73,37.63,37.71,110600.0,32.4875,32.5133,32.4272,32.4961,110600.0
2014-10-01 11:00:00,37.71,37.77,37.63,37.65,203200.0,32.4961,32.5478,32.4272,32.4444,203200.0
2014-10-01 11:30:00,37.65,37.67,37.6,37.66,86200.0,32.4444,32.4616,32.4013,32.453,86200.0
2014-10-01 12:00:00,37.65,37.7,37.62,37.7,57400.0,32.4444,32.4875,32.4185,32.4875,57400.0
2014-10-01 12:30:00,37.7,37.71,37.58,37.6,126400.0,32.4875,32.4961,32.3841,32.4013,126400.0
2014-10-01 13:00:00,37.6,37.62,37.49,37.5,154200.0,32.4013,32.4185,32.3065,32.3151,154200.0
2014-10-01 13:30:00,37.5,37.51,37.42,37.43,89800.0,32.3151,32.3238,32.2462,32.2548,89800.0
2014-10-01 14:00:00,37.41,37.59,37.41,37.53,137200.0,32.2376,32.3927,32.2376,32.341,137200.0
2014-10-01 14:30:00,37.54,37.55,37.43,37.45,88800.0,32.3496,32.3582,32.2548,32.272,88800.0
2014-10-01 15:00:00,37.45,37.49,37.4,37.48,130000.0,32.272,32.3065,32.229,32.2979,130000.0
2014-10-01 15:30:00,37.49,37.59,37.48,37.5,379600.0,32.3065,32.3927,32.2979,32.3151,379600.0
2014-10-02 09:30:00,37.51,37.73,37.36,37.73,109000.0,32.3238,32.5133,32.1945,32.5133,109000.0
2014-10-02 10:00:00,37.72,37.73,37.52,37.7,153800.0,32.5047,32.5133,32.3324,32.4875,153800.0
2014-10-02 10:30:00,37.69,37.7,37.56,37.58,157800.0,32.4789,32.4875,32.3668,32.3841,157800.0
2014-10-02 11:00:00,37.58,37.74,37.57,37.7,140600.0,32.3841,32.522,32.3755,32.4875,140600.0
2014-10-02 11:30:00,37.7,37.7,37.48,37.57,267800.0,32.4875,32.4875,32.2979,32.3755,267800.0
2014-10-02 12:00:00,37.57,37.59,37.54,37.58,118200.0,32.3755,32.3927,32.3496,32.3841,118200.0
2014-10-02 12:30:00,37.59,37.66,37.52,37.66,125000.0,32.3927,32.453,32.3324,32.453,125000.0
2014-10-02 13:00:00,37.67,37.7,37.62,37.7,271800.0,32.4616,32.4875,32.4185,32.4875,271800.0
2014-10-02 13:30:00,37.7,37.73,37.66,37.71,160000.0,32.4875,32.5133,32.453,32.4961,160000.0
2014-10-02 14:00:00,37.71,37.85,37.7,37.84,140200.0,32.4961,32.6167,32.4875,32.6081,140200.0
2014-10-02 14:30:00,37.84,37.92,37.75,37.88,169200.0,32.6081,32.6771,32.5306,32.6426,169200.0
2014-10-02 15:00:00,37.88,37.93,37.81,37.93,217000.0,32.6426,32.6857,32.5823,32.6857,217000.0
2014-10-02 15:30:00,37.92,37.99,37.84,37.91,493200.0,32.6771,32.7374,32.6081,32.6684,493200.0
2014-10-03 09:30:00,38.02,38.24,37.91,38.08,228000.0,32.7632,32.9528,32.6684,32.8149,228000.0
2014-10-03 10:00:00,38.11,38.34,38.03,38.34,405800.0,32.8408,33.039,32.7719,33.039,405800.0
2014-10-03 10:30:00,38.34,38.34,38.13,38.27,150600.0,33.039,33.039,32.858,32.9787,150600.0
2014-10-03 11:00:00,38.27,38.32,38.24,38.3,180200.0,32.9787,33.0218,32.9528,33.0045,180200.0
2014-10-03 11:30:00,38.29,38.35,38.26,38.35,114800.0,32.9959,33.0476,32.9701,33.0476,114800.0
2014-10-03 12:00:00,38.35,38.47,38.34,38.45,150800.0,33.0476,33.151,33.039,33.1338,150800.0
2014-10-03 12:30:00,38.45,38.68,38.45,38.64,361600.0,33.1338,33.332,33.1338,33.2975,361600.0
2014-10-03 13:00:00,38.64,38.65,38.48,38.51,167200.0,33.2975,33.3061,33.1596,33.1855,167200.0
2014-10-03 13:30:00,38.51,38.51,38.38,38.43,113200.0,33.1855,33.1855,33.0735,33.1166,113200.0
2014-10-03 14:00:00,38.43,38.56,38.43,38.52,115400.0,33.1166,33.2286,33.1166,33.1941,115400.0
2014-10-03 14:30:00,38.52,38.55,38.49,38.54,69400.0,33.1941,33.22,33.1683,33.2113,69400.0
2014-10-03 15:00:00,38.53,38.56,38.48,38.54,145400.0,33.2027,33.2286,33.1596,33.2113,145400.0
2014-10-03 15:30:00,38.54,38.55,38.47,38.49,438600.0,33.2113,33.22,33.151,33.1683,438600.0
2014-10-06 09:30:00,38.56,38.6,38.15,38.15,172400.0,33.2286,33.263,32.8753,32.8753,172400.0
2014-10-06 10:00:00,38.16,38.21,38.07,38.18,155800.0,32.8839,32.927,32.8063,32.9011,155800.0
2014-10-06 10:30:00,38.19,38.24,38.07,38.11,132600.0,32.9097,32.9528,32.8063,32.8408,132600.0
2014-10-06 11:00:00,38.11,38.12,37.96,37.99,103800.0,32.8408,32.8494,32.7115,32.7374,103800.0
2014-10-06 11:30:00,38.0,38.02,37.88,37.91,206200.0,32.746,32.7632,32.6426,32.6684,206200.0
2014-10-06 12:00:00,37.91,37.99,37.9,37.94,89400.0,32.6684,32.7374,32.6598,32.6943,89400.0
2014-10-06 12:30:00,37.93,37.94,37.77,37.81,156600.0,32.6857,32.6943,32.5478,32.5823,156600.0
2014-10-06 13:00:00,37.82,37.94,37.77,37.91,80600.0,32.5909,32.6943,32.5478,32.6684,80600.0
2014-10-06 13:30:00,37.91,37.95,37.88,37.92,81000.0,32.6684,32.7029,32.6426,32.6771,81000.0
2014-10-06 14:00:00,37.92,38.02,37.84,38.02,109400.0,32.6771,32.7632,32.6081,32.7632,109400.0
2014-10-06 14:30:00,38.02,38.05,37.97,38.02,112000.0,32.7632,32.7891,32.7202,32.7632,112000.0
2014-10-06 15:00:00,38.02,38.03,37.88,37.95,172800.0,32.7632,32.7719,32.6426,32.7029,172800.0
2014-10-06 15:30:00,37.95,37.95,37.87,37.9,455400.0,32.7029,32.7029,32.634,32.6598,455400.0
2014-10-07 09:30:00,37.71,37.74,37.51,37.55,363800.0,32.4961,32.522,32.3238,32.3582,363800.0
2014-10-07 10:00:00,37.56,37.63,37.48,37.55,196200.0,32.3668,32.4272,32.2979,32.3582,196200.0
2014-10-07 10:30:00,37.57,37.61,37.47,37.47,119800.0,32.3755,32.4099,32.2893,32.2893,119800.0
2014-10-07 11:00:00,37.47,37.47,37.38,37.39,118600.0,32.2893,32.2893,32.2117,32.2203,118600.0
2014-10-07 11:30:00,37.39,37.48,37.38,37.46,111600.0,32.2203,32.2979,32.2117,32.2807,111600.0
2014-10-07 12:00:00,37.46,37.84,37.46,37.77,470000.0,32.2807,32.6081,32.2807,32.5478,470000.0
2014-10-07 12:30:00,37.77,37.78,37.61,37.67,59400.0,32.5478,32.5564,32.4099,32.4616,59400.0
2014-10-07 13:00:00,37.67,37.74,37.62,37.74,60200.0,32.4616,32.522,32.4185,32.522,60200.0
2014-10-07 13:30:00,37.74,37.74,37.7,37.73,75200.0,32.522,32.522,32.4875,32.5133,75200.0
2014-10-07 14:00:00,37.72,37.79,37.69,37.71,93800.0,32.5047,32.565,32.4789,32.4961,93800.0
2014-10-07 14:30:00,37.72,37.72,37.64,37.66,346200.0,32.5047,32.5047,32.4358,32.453,346200.0
2014-10-07 15:00:00,37.66,37.66,37.56,37.6,435000.0,32.453,32.453,32.3668,32.4013,435000.0
2014-10-07 15:30:00,37.6,37.63,37.55,37.55,627200.0,32.4013,32.4272,32.3582,32.3582,627200.0
2014-10-08 09:30:00,37.63,37.99,37.56,37.88,174000.0,32.4272,32.7374,32.3668,32.6426,174000.0
2014-10-08 10:00:00,37.88,37.96,37.82,37.94,129000.0,32.6426,32.7115,32.5909,32.6943,129000.0
2014-10-08 10:30:00,37.94,37.97,37.85,37.88,112800.0,32.6943,32.7202,32.6167,32.6426,112800.0
2014-10-08 11:00:00,37.87,38.08,37.82,38.08,539000.0,32.634,32.8149,32.5909,32.8149,539000.0
2014-10-08 11:30:00,38.08,38.12,38.03,38.08,180200.0,32.8149,32.8494,32.7719,32.8149,180200.0
2014-10-08 12:00:00,38.09,38.09,37.95,37.95,137600.0,32.8236,32.8236,32.7029,32.7029,137600.0
2014-10-08 12:30:00,37.94,37.94,37.87,37.91,141600.0,32.6943,32.6943,32.634,32.6684,141600.0
2014-10-08 13:00:00,37.92,37.93,37.82,37.85,107000.0,32.6771,32.6857,32.5909,32.6167,107000.0
2014-10-08 13:30:00,37.85,37.94,37.84,37.92,95000.0,32.6167,32.6943,32.6081,32.6771,95000.0
2014-10-08 14:00:00,37.93,38.17,37.93,38.16,296600.0,32.6857,32.8925,32.6857,32.8839,296600.0
2014-10-08 14:30:00,38.17,38.24,38.16,38.19,155000.0,32.8925,32.9528,32.8839,32.9097,155000.0
2014-10-08 15:00:00,38.2,38.35,38.2,38.34,290800.0,32.9184,33.0476,32.9184,33.039,290800.0
2014-10-08 15:30:00,38.34,38.35,38.22,38.22,594800.0,33.039,33.0476,32.9356,32.9356,594800.0
2014-10-09 09:30:00,38.27,38.38,38.0,38.25,470600.0,32.9787,33.0735,32.746,32.9614,470600.0
2014-10-09 10:00:00,38.25,38.27,38.18,38.26,689600.0,32.9614,32.9787,32.9011,32.9701,689600.0
2014-10-09 10:30:00,38.26,38.27,38.1,38.26,109400.0,32.9701,32.9787,32.8322,32.9701,109400.0
2014-10-09 11:00:00,38.24,38.41,38.15,38.39,272200.0,32.9528,33.0993,32.8753,33.0821,272200.0
2014-10-09 11:30:00,38.38,38.46,38.15,38.17,130200.0,33.0735,33.1424,32.8753,32.8925,130200.0
2014-10-09 12:00:00,38.16,38.33,38.14,38.26,566600.0,32.8839,33.0304,32.8666,32.9701,566600.0
2014-10-09 12:30:00,38.23,38.23,38.12,38.17,149800.0,32.9442,32.9442,32.8494,32.8925,149800.0
2014-10-09 13:00:00,38.15,38.16,37.87,38.07,236800.0,32.8753,32.8839,32.634,32.8063,236800.0
2014-10-09 13:30:00,38.08,38.3,38.05,38.29,176400.0,32.8149,33.0045,32.7891,32.9959,176400.0
2014-10-09 14:00:00,38.27,38.29,38.08,38.13,166600.0,32.9787,32.9959,32.8149,32.858,166600.0
2014-10-09 14:30:00,38.12,38.37,38.08,38.35,318000.0,32.8494,33.0648,32.8149,33.0476,318000.0
2014-10-09 15:00:00,38.34,38.37,38.2,38.24,507000.0,33.039,33.0648,32.9184,32.9528,507000.0
2014-10-09 15:30:00,38.24,38.27,38.08,38.09,612400.0,32.9528,32.9787,32.8149,32.8236,612400.0
2014-10-10 09:30:00,38.16,38.55,38.09,38.38,475800.0,32.8839,33.22,32.8236,33.0735,475800.0
2014-10-10 10:00:00,38.37,38.51,38.37,38.45,412000.0,33.0648,33.1855,33.0648,33.1338,412000.0
2014-10-10 10:30:00,38.46,38.52,38.34,38.45,366600.0,33.1424,33.1941,33.039,33.1338,366600.0
2014-10-10 11:00:00,38.45,38.65,38.43,38.6,303800.0,33.1338,33.3061,33.1166,33.263,303800.0
2014-10-10 11:30:00,38.6,38.63,38.47,38.62,254000.0,33.263,33.2889,33.151,33.2803,254000.0
2014-10-10 12:00:00,38.65,38.84,38.64,38.74,274000.0,33.3061,33.4699,33.2975,33.3837,274000.0
2014-10-10 12:30:00,38.74,38.93,38.74,38.91,256400.0,33.3837,33.5474,33.3837,33.5302,256400.0
2014-10-10 13:00:00,38.9,39.12,38.84,39.06,290000.0,33.5216,33.7111,33.4699,33.6594,290000.0
2014-10-10 13:30:00,39.07,39.1,38.97,39.04,216200.0,33.6681,33.6939,33.5819,33.6422,216200.0
2014-10-10 14:00:00,39.02,39.05,38.86,38.93,239800.0,33.625,33.6508,33.4871,33.5474,239800.0
2014-10-10 14:30:00,38.93,38.94,38.78,38.79,182800.0,33.5474,33.556,33.4182,33.4268,182800.0
2014-10-10 15:00:00,38.79,38.87,38.7,38.85,407000.0,33.4268,33.4957,33.3492,33.4785,407000.0
2014-10-10 15:30:00,38.85,38.91,38.77,38.77,607200.0,33.4785,33.5302,33.4095,33.4095,607200.0
2014-10-13 09:30:00,38.59,38.77,38.33,38.65,336800.0,33.2544,33.4095,33.0304,33.3061,336800.0
2014-10-13 10:00:00,38.65,38.77,38.62,38.67,152400.0,33.3061,33.4095,33.2803,33.3234,152400.0
2014-10-13 10:30:00,38.67,38.72,38.62,38.62,336400.0,33.3234,33.3665,33.2803,33.2803,336400.0
2014-10-13 11:00:00,38.62,38.73,38.59,38.67,212000.0,33.2803,33.3751,33.2544,33.3234,212000.0
2014-10-13 11:30:00,38.67,38.9,38.62,38.88,218200.0,33.3234,33.5216,33.2803,33.5043,218200.0
2014-10-13 12:00:00,38.89,39.09,38.88,39.08,202200.0,33.5129,33.6853,33.5043,33.6767,202200.0
2014-10-13 12:30:00,39.09,39.15,39.02,39.06,151600.0,33.6853,33.737,33.625,33.6594,151600.0
2014-10-13 13:00:00,39.07,39.13,38.95,38.99,114000.0,33.6681,33.7198,33.5647,33.5991,114000.0
2014-10-13 13:30:00,38.99,39.0,38.72,38.76,134000.0,33.5991,33.6077,33.3665,33.4009,134000.0
2014-10-13 14:00:00,38.75,38.85,38.71,38.77,84400.0,33.3923,33.4785,33.3578,33.4095,84400.0
2014-10-13 14:30:00,38.77,38.81,38.68,38.72,110600.0,33.4095,33.444,33.332,33.3665,110600.0
2014-10-13 15:00:00,38.72,38.73,38.57,38.65,160000.0,33.3665,33.3751,33.2372,33.3061,160000.0
2014-10-13 15:30:00,38.65,38.65,38.42,38.44,666200.0,33.3061,33.3061,33.1079,33.1252,666200.0
2014-10-14 09:30:00,38.73,38.87,38.47,38.7,167800.0,33.3751,33.4957,33.151,33.3492,167800.0
2014-10-14 10:00:00,38.69,38.8,38.62,38.76,398200.0,33.3406,33.4354,33.2803,33.4009,398200.0
2014-10-14 10:30:00,38.76,38.92,38.7,38.72,208000.0,33.4009,33.5388,33.3492,33.3665,208000.0
2014-10-14 11:00:00,38.74,38.88,38.67,38.79,144800.0,33.3837,33.5043,33.3234,33.4268,144800.0
2014-10-14 11:30:00,38.77,38.81,38.68,38.79,273400.0,33.4095,33.444,33.332,33.4268,273400.0
2014-10-14 12:00:00,38.81,38.81,38.64,38.74,115000.0,33.444,33.444,33.2975,33.3837,115000.0
2014-10-14 12:30:00,38.74,38.76,38.68,38.7,123400.0,33.3837,33.4009,33.332,33.3492,123400.0
2014-10-14 13:00:00,38.7,38.74,38.57,38.67,97400.0,33.3492,33.3837,33.2372,33.3234,97400.0
2014-10-14 13:30:00,38.66,38.82,38.65,38.82,143600.0,33.3147,33.4526,33.3061,33.4526,143600.0
2014-10-14 14:00:00,38.82,39.01,38.82,38.92,235000.0,33.4526,33.6164,33.4526,33.5388,235000.0
2014-10-14 14:30:00,38.92,38.98,38.85,38.87,156600.0,33.5388,33.5905,33.4785,33.4957,156600.0
2014-10-14 15:00:00,38.87,38.95,38.83,38.94,291400.0,33.4957,33.5647,33.4612,33.556,291400.0
2014-10-14 15:30:00,38.94,39.06,38.87,38.92,539600.0,33.556,33.6594,33.4957,33.5388,539600.0
2014-10-15 09:30:00,38.46,38.68,38.14,38.68,438000.0,33.1424,33.332,32.8666,33.332,438000.0
2014-10-15 10:00:00,38.65,38.82,38.41,38.52,232200.0,33.3061,33.4526,33.0993,33.1941,232200.0
2014-10-15 10:30:00,38.51,38.55,38.31,38.41,278000.0,33.1855,33.22,33.0131,33.0993,278000.0
2014-10-15 11:00:00,38.42,38.55,38.31,38.33,204000.0,33.1079,33.22,33.0131,33.0304,204000.0
2014-10-15 11:30:00,38.34,38.42,38.1,38.22,249800.0,33.039,33.1079,32.8322,32.9356,249800.0
2014-10-15 12:00:00,38.22,38.24,38.09,38.17,173800.0,32.9356,32.9528,32.8236,32.8925,173800.0
2014-10-15 12:30:00,38.16,38.21,37.96,37.99,203600.0,32.8839,32.927,32.7115,32.7374,203600.0
2014-10-15 13:00:00,38.0,38.13,37.83,37.86,175800.0,32.746,32.858,32.5995,32.6254,175800.0
2014-10-15 13:30:00,37.86,38.01,37.85,37.88,149000.0,32.6254,32.7546,32.6167,32.6426,149000.0
2014-10-15 14:00:00,37.88,38.1,37.82,38.04,264600.0,32.6426,32.8322,32.5909,32.7805,264600.0
2014-10-15 14:30:00,38.02,38.18,38.02,38.17,283200.0,32.7632,32.9011,32.7632,32.8925,283200.0
2014-10-15 15:00:00,38.17,38.34,38.02,38.24,467400.0,32.8925,33.039,32.7632,32.9528,467400.0
2014-10-15 15:30:00,38.25,38.44,38.19,38.23,744600.0,32.9614,33.1252,32.9097,32.9442,744600.0
2014-10-16 09:30:00,37.65,38.08,37.59,37.92,212600.0,32.4444,32.8149,32.3927,32.6771,212600.0
2014-10-16 10:00:00,37.92,38.22,37.8,38.01,273200.0,32.6771,32.9356,32.5737,32.7546,273200.0
2014-10-16 10:30:00,38.01,38.17,37.91,38.12,204800.0,32.7546,32.8925,32.6684,32.8494,204800.0
2014-10-16 11:00:00,38.13,38.16,37.99,38.02,231400.0,32.858,32.8839,32.7374,32.7632,231400.0
2014-10-16 11:30:00,38.04,38.12,37.9,37.94,200200.0,32.7805,32.8494,32.6598,32.6943,200200.0
2014-10-16 12:00:00,37.96,38.09,37.88,38.08,146400.0,32.7115,32.8236,32.6426,32.8149,146400.0
2014-10-16 12:30:00,38.08,38.2,38.04,38.18,215800.0,32.8149,32.9184,32.7805,32.9011,215800.0
2014-10-16 13:00:00,38.18,38.25,38.12,38.24,151200.0,32.9011,32.9614,32.8494,32.9528,151200.0
2014-10-16 13:30:00,38.24,38.32,38.21,38.24,204200.0,32.9528,33.0218,32.927,32.9528,204200.0
2014-10-16 14:00:00,38.24,38.38,38.23,38.37,169400.0,32.9528,33.0735,32.9442,33.0648,169400.0
2014-10-16 14:30:00,38.38,38.43,38.27,38.31,145000.0,33.0735,33.1166,32.9787,33.0131,145000.0
2014-10-16 15:00:00,38.3,38.42,38.22,38.39,194200.0,33.0045,33.1079,32.9356,33.0821,194200.0
2014-10-16 15:30:00,38.4,38.47,38.34,38.35,415200.0,33.0907,33.151,33.039,33.0476,415200.0
2014-10-17 09:30:00,38.53,38.53,38.01,38.11,501400.0,33.2027,33.2027,32.7546,32.8408,501400.0
2014-10-17 10:00:00,38.09,38.5,38.06,38.48,168200.0,32.8236,33.1769,32.7977,33.1596,168200.0
2014-10-17 10:30:00,38.49,38.53,38.44,38.48,129000.0,33.1683,33.2027,33.1252,33.1596,129000.0
2014-10-17 11:00:00,38.48,38.63,38.44,38.6,189000.0,33.1596,33.2889,33.1252,33.263,189000.0
2014-10-17 11:30:00,38.6,38.62,38.49,38.49,149600.0,33.263,33.2803,33.1683,33.1683,149600.0
2014-10-17 12:00:00,38.5,38.55,38.44,38.51,115000.0,33.1769,33.22,33.1252,33.1855,115000.0
2014-10-17 12:30:00,38.52,38.56,38.42,38.44,181400.0,33.1941,33.2286,33.1079,33.1252,181400.0
2014-10-17 13:00:00,38.44,38.48,38.41,38.43,74600.0,33.1252,33.1596,33.0993,33.1166,74600.0
2014-10-17 13:30:00,38.43,38.46,38.4,38.42,140400.0,33.1166,33.1424,33.0907,33.1079,140400.0
2014-10-17 14:00:00,38.43,38.48,38.38,38.46,139400.0,33.1166,33.1596,33.0735,33.1424,139400.0
2014-10-17 14:30:00,38.45,38.57,38.43,38.52,191400.0,33.1338,33.2372,33.1166,33.1941,191400.0
2014-10-17 15:00:00,38.51,38.65,38.44,38.63,272200.0,33.1855,33.3061,33.1252,33.2889,272200.0
2014-10-17 15:30:00,38.63,38.77,38.6,38.6,868800.0,33.2889,33.4095,33.263,33.263,868800.0
2014-10-20 09:30:00,38.55,38.85,38.24,38.8,145800.0,33.22,33.4785,32.9528,33.4354,145800.0
2014-10-20 10:00:00,38.82,38.95,38.79,38.93,129000.0,33.4526,33.5647,33.4268,33.5474,129000.0
2014-10-20 10:30:00,38.94,38.99,38.84,38.86,98800.0,33.556,33.5991,33.4699,33.4871,98800.0
2014-10-20 11:00:00,38.88,38.9,38.79,38.79,161800.0,33.5043,33.5216,33.4268,33.4268,161800.0
2014-10-20 11:30:00,38.79,38.85,38.77,38.84,94600.0,33.4268,33.4785,33.4095,33.4699,94600.0
2014-10-20 12:00:00,38.83,38.9,38.82,38.87,63800.0,33.4612,33.5216,33.4526,33.4957,63800.0
2014-10-20 12:30:00,38.86,38.92,38.82,38.85,92000.0,33.4871,33.5388,33.4526,33.4785,92000.0
2014-10-20 13:00:00,38.85,38.93,38.83,38.91,109400.0,33.4785,33.5474,33.4612,33.5302,109400.0
2014-10-20 13:30:00,38.9,38.91,38.85,38.86,42600.0,33.5216,33.5302,33.4785,33.4871,42600.0
2014-10-20 14:00:00,38.85,39.01,38.85,38.97,67200.0,33.4785,33.6164,33.4785,33.5819,67200.0
2014-10-20 14:30:00,38.97,39.08,38.96,39.07,85600.0,33.5819,33.6767,33.5733,33.6681,85600.0
2014-10-20 15:00:00,39.07,39.17,39.06,39.13,240200.0,33.6681,33.7542,33.6594,33.7198,240200.0
2014-10-20 15:30:00,39.13,39.24,39.13,39.19,541000.0,33.7198,33.8146,33.7198,33.7715,541000.0
2014-10-21 09:30:00,39.37,39.69,38.51,39.44,324200.0,33.9266,34.2023,33.1855,33.9869,324200.0
2014-10-21 10:00:00,39.43,39.69,39.43,39.68,194800.0,33.9783,34.2023,33.9783,34.1937,194800.0
2014-10-21 10:30:00,39.67,39.94,39.65,39.93,250000.0,34.1851,34.4178,34.1679,34.4092,250000.0
2014-10-21 11:00:00,39.94,39.95,39.86,39.93,245800.0,34.4178,34.4264,34.3488,34.4092,245800.0
2014-10-21 11:30:00,39.92,40.09,39.92,40.0,162400.0,34.4005,34.547,34.4005,34.4695,162400.0
2014-10-21 12:00:00,40.0,40.02,39.93,39.98,93000.0,34.4695,34.4867,34.4092,34.4522,93000.0
2014-10-21 12:30:00,39.99,40.0,39.84,39.91,88600.0,34.4609,34.4695,34.3316,34.3919,88600.0
2014-10-21 13:00:00,39.91,39.94,39.78,39.81,71400.0,34.3919,34.4178,34.2799,34.3057,71400.0
2014-10-21 13:30:00,39.8,39.94,39.8,39.93,74200.0,34.2971,34.4178,34.2971,34.4092,74200.0
2014-10-21 14:00:00,39.9,39.97,39.79,39.82,359800.0,34.3833,34.4436,34.2885,34.3144,359800.0
2014-10-21 14:30:00,39.81,39.83,39.77,39.78,320800.0,34.3057,34.323,34.2713,34.2799,320800.0
2014-10-21 15:00:00,39.77,39.91,39.77,39.88,110400.0,34.2713,34.3919,34.2713,34.3661,110400.0
2014-10-21 15:30:00,39.89,39.91,39.74,39.78,650200.0,34.3747,34.3919,34.2454,34.2799,650200.0
2014-10-22 09:30:00,39.91,40.1,39.8,40.01,141800.0,34.3919,34.5557,34.2971,34.4781,141800.0
2014-10-22 10:00:00,40.01,40.18,39.96,40.12,208000.0,34.4781,34.6246,34.435,34.5729,208000.0
2014-10-22 10:30:00,40.12,40.18,39.97,39.97,140200.0,34.5729,34.6246,34.4436,34.4436,140200.0
2014-10-22 11:00:00,39.98,40.17,39.96,40.13,95000.0,34.4522,34.616,34.435,34.5815,95000.0
2014-10-22 11:30:00,40.13,40.17,39.98,40.01,197600.0,34.5815,34.616,34.4522,34.4781,197600.0
2014-10-22 12:00:00,39.99,40.02,39.82,39.89,167600.0,34.4609,34.4867,34.3144,34.3747,167600.0
2014-10-22 12:30:00,39.89,39.89,39.66,39.72,203400.0,34.3747,34.3747,34.1765,34.2282,203400.0
2014-10-22 13:00:00,39.74,39.8,39.72,39.74,81800.0,34.2454,34.2971,34.2282,34.2454,81800.0
2014-10-22 13:30:00,39.74,39.83,39.72,39.78,106600.0,34.2454,34.323,34.2282,34.2799,106600.0
2014-10-22 14:00:00,39.77,39.88,39.77,39.83,121800.0,34.2713,34.3661,34.2713,34.323,121800.0
2014-10-22 14:30:00,39.83,39.88,39.77,39.88,107200.0,34.323,34.3661,34.2713,34.3661,107200.0
2014-10-22 15:00:00,39.89,39.9,39.8,39.82,263800.0,34.3747,34.3833,34.2971,34.3144,263800.0
2014-10-22 15:30:00,39.81,39.84,39.65,39.71,673800.0,34.3057,34.3316,34.1679,34.2196,673800.0
2014-10-23 09:30:00,40.04,40.4,39.71,40.37,290400.0,34.5039,34.8142,34.2196,34.7883,290400.0
2014-10-23 10:00:00,40.37,40.56,40.35,40.41,126600.0,34.7883,34.952,34.7711,34.8228,126600.0
2014-10-23 10:30:00,40.4,40.41,40.15,40.28,106400.0,34.8142,34.8228,34.5987,34.7108,106400.0
2014-10-23 11:00:00,40.29,40.31,40.17,40.21,136200.0,34.7194,34.7366,34.616,34.6504,136200.0
2014-10-23 11:30:00,40.22,40.27,40.12,40.15,125200.0,34.6591,34.7021,34.5729,34.5987,125200.0
2014-10-23 12:00:00,40.16,40.21,40.11,40.21,178200.0,34.6074,34.6504,34.5643,34.6504,178200.0
2014-10-23 12:30:00,40.21,40.23,40.02,40.05,133800.0,34.6504,34.6677,34.4867,34.5126,133800.0
2014-10-23 13:00:00,40.05,40.1,40.04,40.08,289600.0,34.5126,34.5557,34.5039,34.5384,289600.0
2014-10-23 13:30:00,40.1,40.12,40.05,40.07,91800.0,34.5557,34.5729,34.5126,34.5298,91800.0
2014-10-23 14:00:00,40.07,40.2,40.07,40.17,123800.0,34.5298,34.6418,34.5298,34.616,123800.0
2014-10-23 14:30:00,40.17,40.21,40.05,40.11,139800.0,34.616,34.6504,34.5126,34.5643,139800.0
2014-10-23 15:00:00,40.11,40.11,39.99,40.02,222000.0,34.5643,34.5643,34.4609,34.4867,222000.0
2014-10-23 15:30:00,40.01,40.12,40.0,40.04,563800.0,34.4781,34.5729,34.4695,34.5039,563800.0
2014-10-24 09:30:00,40.15,40.21,39.79,39.9,215400.0,34.5987,34.6504,34.2885,34.3833,215400.0
2014-10-24 10:00:00,39.9,40.0,39.81,39.97,135600.0,34.3833,34.4695,34.3057,34.4436,135600.0
2014-10-24 10:30:00,39.95,40.12,39.95,40.09,95000.0,34.4264,34.5729,34.4264,34.547,95000.0
2014-10-24 11:00:00,40.09,40.21,40.02,40.15,110800.0,34.547,34.6504,34.4867,34.5987,110800.0
2014-10-24 11:30:00,40.15,40.23,40.04,40.17,78800.0,34.5987,34.6677,34.5039,34.616,78800.0
2014-10-24 12:00:00,40.17,40.17,40.05,40.15,55000.0,34.616,34.616,34.5126,34.5987,55000.0
2014-10-24 12:30:00,40.13,40.18,40.1,40.16,77800.0,34.5815,34.6246,34.5557,34.6074,77800.0
2014-10-24 13:00:00,40.15,40.18,40.08,40.1,105200.0,34.5987,34.6246,34.5384,34.5557,105200.0
2014-10-24 13:30:00,40.09,40.18,40.07,40.15,106400.0,34.547,34.6246,34.5298,34.5987,106400.0
2014-10-24 14:00:00,40.14,40.19,40.09,40.17,66600.0,34.5901,34.6332,34.547,34.616,66600.0
2014-10-24 14:30:00,40.18,40.23,40.13,40.14,66200.0,34.6246,34.6677,34.5815,34.5901,66200.0
2014-10-24 15:00:00,40.13,40.17,40.1,40.15,123400.0,34.5815,34.616,34.5557,34.5987,123400.0
2014-10-24 15:30:00,40.16,40.27,40.13,40.25,804000.0,34.6074,34.7021,34.5815,34.6849,804000.0
2014-10-27 09:30:00,40.19,40.25,40.02,40.16,174600.0,34.6332,34.6849,34.4867,34.6074,174600.0
2014-10-27 10:00:00,40.13,40.27,40.09,40.23,233400.0,34.5815,34.7021,34.547,34.6677,233400.0
2014-10-27 10:30:00,40.23,40.3,40.18,40.2,157200.0,34.6677,34.728,34.6246,34.6418,157200.0
2014-10-27 11:00:00,40.2,40.29,40.15,40.17,95800.0,34.6418,34.7194,34.5987,34.616,95800.0
2014-10-27 11:30:00,40.17,40.2,40.09,40.12,94600.0,34.616,34.6418,34.547,34.5729,94600.0
2014-10-27 12:00:00,40.11,40.25,40.11,40.16,118400.0,34.5643,34.6849,34.5643,34.6074,118400.0
2014-10-27 12:30:00,40.16,40.31,40.08,40.3,348200.0,34.6074,34.7366,34.5384,34.728,348200.0
2014-10-27 13:00:00,40.29,40.34,40.24,40.31,409600.0,34.7194,34.7625,34.6763,34.7366,409600.0
2014-10-27 13:30:00,40.3,40.3,40.14,40.19,68400.0,34.728,34.728,34.5901,34.6332,68400.0
2014-10-27 14:00:00,40.19,40.29,40.17,40.22,85600.0,34.6332,34.7194,34.616,34.6591,85600.0
2014-10-27 14:30:00,40.22,40.28,40.2,40.27,133800.0,34.6591,34.7108,34.6418,34.7021,133800.0
2014-10-27 15:00:00,40.27,40.38,40.27,40.3,154000.0,34.7021,34.7969,34.7021,34.728,154000.0
2014-10-27 15:30:00,40.29,40.35,40.23,40.31,664400.0,34.7194,34.7711,34.6677,34.7366,664400.0
2014-10-28 09:30:00,40.24,40.31,39.7,39.73,326400.0,34.6763,34.7366,34.211,34.2368,326400.0
2014-10-28 10:00:00,39.74,39.88,39.72,39.87,178600.0,34.2454,34.3661,34.2282,34.3575,178600.0
2014-10-28 10:30:00,39.88,39.88,39.77,39.8,152000.0,34.3661,34.3661,34.2713,34.2971,152000.0
2014-10-28 11:00:00,39.81,39.82,39.77,39.79,118400.0,34.3057,34.3144,34.2713,34.2885,118400.0
2014-10-28 11:30:00,39.79,39.82,39.73,39.74,145000.0,34.2885,34.3144,34.2368,34.2454,145000.0
2014-10-28 12:00:00,39.74,39.85,39.72,39.83,80200.0,34.2454,34.3402,34.2282,34.323,80200.0
2014-10-28 12:30:00,39.83,39.83,39.76,39.8,65000.0,34.323,34.323,34.2627,34.2971,65000.0
2014-10-28 13:00:00,39.8,39.82,39.75,39.77,130800.0,34.2971,34.3144,34.254,34.2713,130800.0
2014-10-28 13:30:00,39.77,39.87,39.77,39.84,192000.0,34.2713,34.3575,34.2713,34.3316,192000.0
2014-10-28 14:00:00,39.83,39.83,39.77,39.77,258000.0,34.323,34.323,34.2713,34.2713,258000.0
2014-10-28 14:30:00,39.77,39.84,39.77,39.78,193400.0,34.2713,34.3316,34.2713,34.2799,193400.0
2014-10-28 15:00:00,39.78,40.09,39.78,40.08,133400.0,34.2799,34.547,34.2799,34.5384,133400.0
2014-10-28 15:30:00,40.08,40.17,40.06,40.17,270000.0,34.5384,34.616,34.5212,34.616,270000.0
2014-10-29 09:30:00,40.1,40.3,39.95,40.27,105200.0,34.5557,34.728,34.4264,34.7021,105200.0
2014-10-29 10:00:00,40.27,40.27,40.12,40.18,83800.0,34.7021,34.7021,34.5729,34.6246,83800.0
2014-10-29 10:30:00,40.18,40.24,40.1,40.16,155200.0,34.6246,34.6763,34.5557,34.6074,155200.0
2014-10-29 11:00:00,40.17,40.35,40.13,40.3,58400.0,34.616,34.7711,34.5815,34.728,58400.0
2014-10-29 11:30:00,40.3,40.3,40.14,40.26,47600.0,34.728,34.728,34.5901,34.6935,47600.0
2014-10-29 12:00:00,40.26,40.26,40.19,40.2,43200.0,34.6935,34.6935,34.6332,34.6418,43200.0
2014-10-29 12:30:00,40.18,40.22,40.16,40.19,44200.0,34.6246,34.6591,34.6074,34.6332,44200.0
2014-10-29 13:00:00,40.19,40.27,40.19,40.23,66600.0,34.6332,34.7021,34.6332,34.6677,66600.0
2014-10-29 13:30:00,40.22,40.24,40.1,40.1,74200.0,34.6591,34.6763,34.5557,34.5557,74200.0
2014-10-29 14:00:00,40.1,40.1,39.82,40.05,213800.0,34.5557,34.5557,34.3144,34.5126,213800.0
2014-10-29 14:30:00,40.04,40.08,39.83,39.98,133000.0,34.5039,34.5384,34.323,34.4522,133000.0
2014-10-29 15:00:00,39.95,40.01,39.85,39.99,133200.0,34.4264,34.4781,34.3402,34.4609,133200.0
2014-10-29 15:30:00,39.99,40.12,39.99,40.04,299200.0,34.4609,34.5729,34.4609,34.5039,299200.0
2014-10-30 09:30:00,39.95,40.3,39.77,40.24,125200.0,34.4264,34.728,34.2713,34.6763,125200.0
2014-10-30 10:00:00,40.21,40.24,40.09,40.1,54200.0,34.6504,34.6763,34.547,34.5557,54200.0
2014-10-30 10:30:00,40.12,40.13,40.01,40.1,118800.0,34.5729,34.5815,34.4781,34.5557,118800.0
2014-10-30 11:00:00,40.09,40.27,40.09,40.26,61200.0,34.547,34.7021,34.547,34.6935,61200.0
2014-10-30 11:30:00,40.26,40.34,40.22,40.31,81400.0,34.6935,34.7625,34.6591,34.7366,81400.0
2014-10-30 12:00:00,40.31,40.36,40.2,40.36,83000.0,34.7366,34.7797,34.6418,34.7797,83000.0
2014-10-30 12:30:00,40.33,40.34,40.27,40.29,22400.0,34.7539,34.7625,34.7021,34.7194,22400.0
2014-10-30 13:00:00,40.29,40.41,40.22,40.41,100000.0,34.7194,34.8228,34.6591,34.8228,100000.0
2014-10-30 13:30:00,40.42,40.49,40.35,40.46,51400.0,34.8314,34.8917,34.7711,34.8659,51400.0
2014-10-30 14:00:00,40.47,40.52,40.43,40.43,38000.0,34.8745,34.9176,34.84,34.84,38000.0
2014-10-30 14:30:00,40.44,40.5,40.32,40.34,45600.0,34.8486,34.9003,34.7452,34.7625,45600.0
2014-10-30 15:00:00,40.35,40.4,40.26,40.28,82200.0,34.7711,34.8142,34.6935,34.7108,82200.0
2014-10-30 15:30:00,40.29,40.45,40.27,40.42,367400.0,34.7194,34.8573,34.7021,34.8314,367400.0
2014-10-31 09:30:00,40.99,41.0,40.66,40.68,167000.0,35.3226,35.3312,35.0382,35.0555,167000.0
2014-10-31 10:00:00,40.67,40.77,40.57,40.65,278200.0,35.0468,35.133,34.9607,35.0296,278200.0
2014-10-31 10:30:00,40.66,40.7,40.55,40.69,79400.0,35.0382,35.0727,34.9434,35.0641,79400.0
2014-10-31 11:00:00,40.68,40.73,40.62,40.69,59200.0,35.0555,35.0985,35.0038,35.0641,59200.0
2014-10-31 11:30:00,40.69,40.71,40.6,40.61,50200.0,35.0641,35.0813,34.9865,34.9951,50200.0
2014-10-31 12:00:00,40.6,40.61,40.52,40.57,41800.0,34.9865,34.9951,34.9176,34.9607,41800.0
2014-10-31 12:30:00,40.57,40.6,40.46,40.56,89800.0,34.9607,34.9865,34.8659,34.952,89800.0
2014-10-31 13:00:00,40.55,40.56,40.36,40.38,61400.0,34.9434,34.952,34.7797,34.7969,61400.0
2014-10-31 13:30:00,40.38,40.42,40.29,40.3,51400.0,34.7969,34.8314,34.7194,34.728,51400.0
2014-10-31 14:00:00,40.3,40.34,40.22,40.27,121000.0,34.728,34.7625,34.6591,34.7021,121000.0
2014-10-31 14:30:00,40.28,40.29,40.12,40.19,80000.0,34.7108,34.7194,34.5729,34.6332,80000.0
2014-10-31 15:00:00,40.19,40.27,40.15,40.26,85800.0,34.6332,34.7021,34.5987,34.6935,85800.0
2014-10-31 15:30:00,40.26,40.38,40.26,40.35,260200.0,34.6935,34.7969,34.6935,34.7711,260200.0
2014-11-03 09:30:00,40.37,40.64,40.24,40.32,154800.0,34.7883,35.021,34.6763,34.7452,154800.0
2014-11-03 10:00:00,40.35,40.46,40.29,40.39,81600.0,34.7711,34.8659,34.7194,34.8056,81600.0
2014-11-03 10:30:00,40.38,40.58,40.38,40.55,92600.0,34.7969,34.9693,34.7969,34.9434,92600.0
2014-11-03 11:00:00,40.54,40.6,40.52,40.57,70800.0,34.9348,34.9865,34.9176,34.9607,70800.0
2014-11-03 11:30:00,40.58,40.71,40.57,40.68,104200.0,34.9693,35.0813,34.9607,35.0555,104200.0
2014-11-03 12:00:00,40.67,40.7,40.6,40.64,88200.0,35.0468,35.0727,34.9865,35.021,88200.0
2014-11-03 12:30:00,40.66,40.7,40.55,40.58,87600.0,35.0382,35.0727,34.9434,34.9693,87600.0
2014-11-03 13:00:00,40.56,40.63,40.52,40.59,63400.0,34.952,35.0124,34.9176,34.9779,63400.0
2014-11-03 13:30:00,40.6,40.63,40.57,40.6,63400.0,34.9865,35.0124,34.9607,34.9865,63400.0
2014-11-03 14:00:00,40.6,40.6,40.52,40.54,61800.0,34.9865,34.9865,34.9176,34.9348,61800.0
2014-11-03 14:30:00,40.54,40.57,40.48,40.57,77600.0,34.9348,34.9607,34.8831,34.9607,77600.0
2014-11-03 15:00:00,40.56,40.61,40.52,40.52,148000.0,34.952,34.9951,34.9176,34.9176,148000.0
2014-11-03 15:30:00,40.52,40.63,40.52,40.62,307600.0,34.9176,35.0124,34.9176,35.0038,307600.0
2014-11-04 09:30:00,40.57,40.62,40.37,40.58,122400.0,34.9607,35.0038,34.7883,34.9693,122400.0
2014-11-04 10:00:00,40.57,40.62,40.41,40.44,193600.0,34.9607,35.0038,34.8228,34.8486,193600.0
2014-11-04 10:30:00,40.43,40.5,40.3,40.32,148200.0,34.84,34.9003,34.728,34.7452,148200.0
2014-11-04 11:00:00,40.31,40.38,40.28,40.37,196400.0,34.7366,34.7969,34.7108,34.7883,196400.0
2014-11-04 11:30:00,40.37,40.37,40.24,40.26,184400.0,34.7883,34.7883,34.6763,34.6935,184400.0
2014-11-04 12:00:00,40.27,40.29,40.21,40.22,195000.0,34.7021,34.7194,34.6504,34.6591,195000.0
2014-11-04 12:30:00,40.22,40.27,40.21,40.23,130600.0,34.6591,34.7021,34.6504,34.6677,130600.0
2014-11-04 13:00:00,40.24,40.24,40.17,40.19,111800.0,34.6763,34.6763,34.616,34.6332,111800.0
2014-11-04 13:30:00,40.18,40.18,40.1,40.15,260400.0,34.6246,34.6246,34.5557,34.5987,260400.0
2014-11-04 14:00:00,40.13,40.21,40.12,40.18,191200.0,34.5815,34.6504,34.5729,34.6246,191200.0
2014-11-04 14:30:00,40.18,40.23,40.16,40.19,197400.0,34.6246,34.6677,34.6074,34.6332,197400.0
2014-11-04 15:00:00,40.19,40.23,40.16,40.17,328800.0,34.6332,34.6677,34.6074,34.616,328800.0
2014-11-04 15:30:00,40.17,40.24,40.14,40.21,668000.0,34.616,34.6763,34.5901,34.6504,668000.0
2014-11-05 09:30:00,40.34,40.45,40.18,40.21,114800.0,34.7625,34.8573,34.6246,34.6504,114800.0
2014-11-05 10:00:00,40.2,40.24,40.06,40.12,149000.0,34.6418,34.6763,34.5212,34.5729,149000.0
2014-11-05 10:30:00,40.13,40.29,40.06,40.28,86200.0,34.5815,34.7194,34.5212,34.7108,86200.0
2014-11-05 11:00:00,40.27,40.37,40.27,40.33,52400.0,34.7021,34.7883,34.7021,34.7539,52400.0
2014-11-05 11:30:00,40.34,40.4,40.32,40.35,77400.0,34.7625,34.8142,34.7452,34.7711,77400.0
2014-11-05 12:00:00,40.35,40.54,40.34,40.54,112600.0,34.7711,34.9348,34.7625,34.9348,112600.0
2014-11-05 12:30:00,40.55,40.55,40.39,40.39,56800.0,34.9434,34.9434,34.8056,34.8056,56800.0
2014-11-05 13:00:00,40.4,40.4,40.3,40.3,51400.0,34.8142,34.8142,34.728,34.728,51400.0
2014-11-05 13:30:00,40.3,40.32,40.18,40.3,47000.0,34.728,34.7452,34.6246,34.728,47000.0
2014-11-05 14:00:00,40.29,40.35,40.27,40.35,49200.0,34.7194,34.7711,34.7021,34.7711,49200.0
2014-11-05 14:30:00,40.35,40.35,40.31,40.35,63800.0,34.7711,34.7711,34.7366,34.7711,63800.0
2014-11-05 15:00:00,40.36,40.38,40.32,40.34,80200.0,34.7797,34.7969,34.7452,34.7625,80200.0
2014-11-05 15:30:00,40.35,40.41,40.31,40.38,231600.0,34.7711,34.8228,34.7366,34.7969,231600.0
2014-11-06 09:30:00,39.83,40.49,39.83,40.44,123200.0,34.323,34.8917,34.323,34.8486,123200.0
2014-11-06 10:00:00,40.47,40.62,40.43,40.6,127600.0,34.8745,35.0038,34.84,34.9865,127600.0
2014-11-06 10:30:00,40.58,40.67,40.5,40.52,407800.0,34.9693,35.0468,34.9003,34.9176,407800.0
2014-11-06 11:00:00,40.52,40.79,40.48,40.74,350800.0,34.9176,35.1502,34.8831,35.1072,350800.0
2014-11-06 11:30:00,40.74,40.81,40.72,40.72,110200.0,35.1072,35.1675,35.0899,35.0899,110200.0
2014-11-06 12:00:00,40.72,40.76,40.68,40.71,56200.0,35.0899,35.1244,35.0555,35.0813,56200.0
2014-11-06 12:30:00,40.7,40.79,40.68,40.76,80800.0,35.0727,35.1502,35.0555,35.1244,80800.0
2014-11-06 13:00:00,40.76,40.77,40.73,40.77,108000.0,35.1244,35.133,35.0985,35.133,108000.0
2014-11-06 13:30:00,40.77,40.77,40.71,40.76,98400.0,35.133,35.133,35.0813,35.1244,98400.0
2014-11-06 14:00:00,40.76,40.77,40.74,40.76,115000.0,35.1244,35.133,35.1072,35.1244,115000.0
2014-11-06 14:30:00,40.76,40.89,40.75,40.87,138200.0,35.1244,35.2364,35.1158,35.2192,138200.0
2014-11-06 15:00:00,40.87,40.92,40.8,40.92,109400.0,35.2192,35.2623,35.1589,35.2623,109400.0
2014-11-06 15:30:00,40.92,41.01,40.9,40.94,257400.0,35.2623,35.3398,35.245,35.2795,257400.0
2014-11-07 09:30:00,40.98,40.99,40.58,40.78,135400.0,35.314,35.3226,34.9693,35.1416,135400.0
2014-11-07 10:00:00,40.8,40.94,40.73,40.94,162200.0,35.1589,35.2795,35.0985,35.2795,162200.0
2014-11-07 10:30:00,40.91,40.99,40.87,40.97,103000.0,35.2537,35.3226,35.2192,35.3054,103000.0
2014-11-07 11:00:00,40.96,40.99,40.93,40.95,110400.0,35.2967,35.3226,35.2709,35.2881,110400.0
2014-11-07 11:30:00,40.96,40.96,40.9,40.95,48600.0,35.2967,35.2967,35.245,35.2881,48600.0
2014-11-07 12:00:00,40.96,40.97,40.85,40.95,149600.0,35.2967,35.3054,35.202,35.2881,149600.0
2014-11-07 12:30:00,40.95,40.97,40.93,40.96,66600.0,35.2881,35.3054,35.2709,35.2967,66600.0
2014-11-07 13:00:00,40.95,40.98,40.94,40.96,101600.0,35.2881,35.314,35.2795,35.2967,101600.0
2014-11-07 13:30:00,40.96,40.97,40.87,40.88,57600.0,35.2967,35.3054,35.2192,35.2278,57600.0
2014-11-07 14:00:00,40.88,40.89,40.77,40.78,58800.0,35.2278,35.2364,35.133,35.1416,58800.0
2014-11-07 14:30:00,40.78,40.88,40.74,40.75,91200.0,35.1416,35.2278,35.1072,35.1158,91200.0
2014-11-07 15:00:00,40.75,40.8,40.62,40.63,158400.0,35.1158,35.1589,35.0038,35.0124,158400.0
2014-11-07 15:30:00,40.63,40.71,40.63,40.71,284000.0,35.0124,35.0813,35.0124,35.0813,284000.0
2014-11-10 09:30:00,40.66,40.91,40.63,40.9,240600.0,35.0382,35.2537,35.0124,35.245,240600.0
2014-11-10 10:00:00,40.88,40.99,40.88,40.94,185600.0,35.2278,35.3226,35.2278,35.2795,185600.0
2014-11-10 10:30:00,40.94,41.02,40.83,40.99,323400.0,35.2795,35.3484,35.1847,35.3226,323400.0
2014-11-10 11:00:00,40.99,41.13,40.98,41.03,293400.0,35.3226,35.4432,35.314,35.3571,293400.0
2014-11-10 11:30:00,41.05,41.15,41.04,41.15,225600.0,35.3743,35.4605,35.3657,35.4605,225600.0
2014-11-10 12:00:00,41.15,41.15,40.99,40.99,63000.0,35.4605,35.4605,35.3226,35.3226,63000.0
2014-11-10 12:30:00,40.98,41.02,40.9,41.0,122000.0,35.314,35.3484,35.245,35.3312,122000.0
2014-11-10 13:00:00,41.0,41.07,40.98,41.06,56200.0,35.3312,35.3915,35.314,35.3829,56200.0
2014-11-10 13:30:00,41.06,41.08,41.0,41.02,95200.0,35.3829,35.4002,35.3312,35.3484,95200.0
2014-11-10 14:00:00,41.01,41.08,41.0,41.05,84000.0,35.3398,35.4002,35.3312,35.3743,84000.0
2014-11-10 14:30:00,41.05,41.08,41.01,41.04,64600.0,35.3743,35.4002,35.3398,35.3657,64600.0
2014-11-10 15:00:00,41.03,41.1,41.02,41.07,121000.0,35.3571,35.4174,35.3484,35.3915,121000.0
2014-11-10 15:30:00,41.07,41.19,41.01,41.15,536600.0,35.3915,35.4949,35.3398,35.4605,536600.0
2014-11-11 09:30:00,41.2,41.24,41.05,41.16,130600.0,35.5036,35.538,35.3743,35.4691,130600.0
2014-11-11 10:00:00,41.16,41.34,41.13,41.33,107400.0,35.4691,35.6242,35.4432,35.6156,107400.0
2014-11-11 10:30:00,41.33,41.37,41.15,41.16,221800.0,35.6156,35.6501,35.4605,35.4691,221800.0
2014-11-11 11:00:00,41.16,41.19,41.1,41.13,236200.0,35.4691,35.4949,35.4174,35.4432,236200.0
2014-11-11 11:30:00,41.14,41.2,41.09,41.13,379400.0,35.4519,35.5036,35.4088,35.4432,379400.0
2014-11-11 12:00:00,41.13,41.15,41.04,41.05,183200.0,35.4432,35.4605,35.3657,35.3743,183200.0
2014-11-11 12:30:00,41.04,41.06,40.94,40.95,68200.0,35.3657,35.3829,35.2795,35.2881,68200.0
2014-11-11 13:00:00,40.95,40.95,40.84,40.89,67200.0,35.2881,35.2881,35.1933,35.2364,67200.0
2014-11-11 13:30:00,40.9,40.97,40.87,40.95,83600.0,35.245,35.3054,35.2192,35.2881,83600.0
2014-11-11 14:00:00,40.95,40.97,40.9,40.92,89200.0,35.2881,35.3054,35.245,35.2623,89200.0
2014-11-11 14:30:00,40.92,40.92,40.85,40.9,92200.0,35.2623,35.2623,35.202,35.245,92200.0
2014-11-11 15:00:00,40.9,40.94,40.88,40.93,153000.0,35.245,35.2795,35.2278,35.2709,153000.0
2014-11-11 15:30:00,40.93,40.99,40.91,40.97,361800.0,35.2709,35.3226,35.2537,35.3054,361800.0
2014-11-12 09:30:00,40.85,41.27,40.8,41.12,337000.0,35.202,35.5639,35.1589,35.4346,337000.0
2014-11-12 10:00:00,41.11,41.12,40.95,40.95,153200.0,35.426,35.4346,35.2881,35.2881,153200.0
2014-11-12 10:30:00,40.94,41.04,40.9,40.97,362600.0,35.2795,35.3657,35.245,35.3054,362600.0
2014-11-12 11:00:00,40.95,41.12,40.95,41.11,200800.0,35.2881,35.4346,35.2881,35.426,200800.0
2014-11-12 11:30:00,41.12,41.23,41.09,41.18,85400.0,35.4346,35.5294,35.4088,35.4863,85400.0
2014-11-12 12:00:00,41.17,41.33,41.17,41.32,90600.0,35.4777,35.6156,35.4777,35.607,90600.0
2014-11-12 12:30:00,41.32,41.35,41.23,41.35,91200.0,35.607,35.6328,35.5294,35.6328,91200.0
2014-11-12 13:00:00,41.35,41.48,41.34,41.47,229600.0,35.6328,35.7448,35.6242,35.7362,229600.0
2014-11-12 13:30:00,41.48,41.52,41.41,41.44,148200.0,35.7448,35.7793,35.6845,35.7104,148200.0
2014-11-12 14:00:00,41.44,41.46,41.35,41.39,181200.0,35.7104,35.7276,35.6328,35.6673,181200.0
2014-11-12 14:30:00,41.39,41.39,41.25,41.26,142400.0,35.6673,35.6673,35.5466,35.5553,142400.0
2014-11-12 15:00:00,41.26,41.42,41.24,41.42,202400.0,35.5553,35.6931,35.538,35.6931,202400.0
2014-11-12 15:30:00,41.43,41.47,41.35,41.4,485000.0,35.7018,35.7362,35.6328,35.6759,485000.0
2014-11-13 09:30:00,41.49,41.55,41.31,41.39,103200.0,35.7535,35.8052,35.5984,35.6673,103200.0
2014-11-13 10:00:00,41.4,41.41,41.19,41.24,114800.0,35.6759,35.6845,35.4949,35.538,114800.0
2014-11-13 10:30:00,41.25,41.27,41.17,41.22,92800.0,35.5466,35.5639,35.4777,35.5208,92800.0
2014-11-13 11:00:00,41.23,41.26,41.09,41.15,106800.0,35.5294,35.5553,35.4088,35.4605,106800.0
2014-11-13 11:30:00,41.15,41.18,41.0,41.08,252600.0,35.4605,35.4863,35.3312,35.4002,252600.0
2014-11-13 12:00:00,41.08,41.2,41.04,41.15,315600.0,35.4002,35.5036,35.3657,35.4605,315600.0
2014-11-13 12:30:00,41.15,41.2,41.08,41.1,102400.0,35.4605,35.5036,35.4002,35.4174,102400.0
2014-11-13 13:00:00,41.1,41.13,40.96,41.01,169200.0,35.4174,35.4432,35.2967,35.3398,169200.0
2014-11-13 13:30:00,41.02,41.15,40.98,41.08,99800.0,35.3484,35.4605,35.314,35.4002,99800.0
2014-11-13 14:00:00,41.08,41.18,41.07,41.17,109400.0,35.4002,35.4863,35.3915,35.4777,109400.0
2014-11-13 14:30:00,41.17,41.26,41.0,41.2,117600.0,35.4777,35.5553,35.3312,35.5036,117600.0
2014-11-13 15:00:00,41.2,41.3,41.16,41.16,132800.0,35.5036,35.5897,35.4691,35.4691,132800.0
2014-11-13 15:30:00,41.17,41.28,41.17,41.28,365000.0,35.4777,35.5725,35.4777,35.5725,365000.0
2014-11-14 09:30:00,40.91,40.91,40.43,40.63,574400.0,35.2537,35.2537,34.84,35.0124,574400.0
2014-11-14 10:00:00,40.63,40.75,40.56,40.73,344000.0,35.0124,35.1158,34.952,35.0985,344000.0
2014-11-14 10:30:00,40.73,40.83,40.57,40.8,190800.0,35.0985,35.1847,34.9607,35.1589,190800.0
2014-11-14 11:00:00,40.79,40.87,40.77,40.8,161600.0,35.1502,35.2192,35.133,35.1589,161600.0
2014-11-14 11:30:00,40.8,40.88,40.74,40.76,132800.0,35.1589,35.2278,35.1072,35.1244,132800.0
2014-11-14 12:00:00,40.75,40.76,40.63,40.71,143200.0,35.1158,35.1244,35.0124,35.0813,143200.0
2014-11-14 12:30:00,40.71,40.79,40.7,40.77,79600.0,35.0813,35.1502,35.0727,35.133,79600.0
2014-11-14 13:00:00,40.77,40.77,40.66,40.69,119600.0,35.133,35.133,35.0382,35.0641,119600.0
2014-11-14 13:30:00,40.7,40.74,40.68,40.7,159200.0,35.0727,35.1072,35.0555,35.0727,159200.0
2014-11-14 14:00:00,40.69,40.7,40.63,40.65,158600.0,35.0641,35.0727,35.0124,35.0296,158600.0
2014-11-14 14:30:00,40.65,40.68,40.6,40.61,214400.0,35.0296,35.0555,34.9865,34.9951,214400.0
2014-11-14 15:00:00,40.61,40.68,40.53,40.55,250200.0,34.9951,35.0555,34.9262,34.9434,250200.0
2014-11-14 15:30:00,40.55,40.69,40.55,40.69,554000.0,34.9434,35.0641,34.9434,35.0641,554000.0
2014-11-17 09:30:00,40.68,40.97,40.49,40.84,174200.0,35.0555,35.3054,34.8917,35.1933,174200.0
2014-11-17 10:00:00,40.86,40.88,40.65,40.73,99200.0,35.2106,35.2278,35.0296,35.0985,99200.0
2014-11-17 10:30:00,40.73,40.74,40.62,40.68,126800.0,35.0985,35.1072,35.0038,35.0555,126800.0
2014-11-17 11:00:00,40.67,40.72,40.62,40.67,99600.0,35.0468,35.0899,35.0038,35.0468,99600.0
2014-11-17 11:30:00,40.65,40.79,40.63,40.78,118800.0,35.0296,35.1502,35.0124,35.1416,118800.0
2014-11-17 12:00:00,40.77,40.86,40.76,40.81,227200.0,35.133,35.2106,35.1244,35.1675,227200.0
2014-11-17 12:30:00,40.8,40.85,40.7,40.71,99800.0,35.1589,35.202,35.0727,35.0813,99800.0
2014-11-17 13:00:00,40.7,40.74,40.67,40.71,100400.0,35.0727,35.1072,35.0468,35.0813,100400.0
2014-11-17 13:30:00,40.72,40.74,40.68,40.72,101400.0,35.0899,35.1072,35.0555,35.0899,101400.0
2014-11-17 14:00:00,40.71,40.74,40.6,40.6,80800.0,35.0813,35.1072,34.9865,34.9865,80800.0
2014-11-17 14:30:00,40.6,40.65,40.59,40.6,103200.0,34.9865,35.0296,34.9779,34.9865,103200.0
2014-11-17 15:00:00,40.6,40.72,40.6,40.71,181200.0,34.9865,35.0899,34.9865,35.0813,181200.0
2014-11-17 15:30:00,40.71,40.77,40.67,40.68,454000.0,35.0813,35.133,35.0468,35.0555,454000.0
2014-11-18 09:30:00,40.0,40.61,39.74,40.56,267200.0,34.4695,34.9951,34.2454,34.952,267200.0
2014-11-18 10:00:00,40.57,40.6,40.34,40.4,271400.0,34.9607,34.9865,34.7625,34.8142,271400.0
2014-11-18 10:30:00,40.4,40.43,40.27,40.38,333600.0,34.8142,34.84,34.7021,34.7969,333600.0
2014-11-18 11:00:00,40.38,40.48,40.38,40.38,204600.0,34.7969,34.8831,34.7969,34.7969,204600.0
2014-11-18 11:30:00,40.38,40.38,40.17,40.21,189400.0,34.7969,34.7969,34.616,34.6504,189400.0
2014-11-18 12:00:00,40.21,40.27,40.13,40.17,134800.0,34.6504,34.7021,34.5815,34.616,134800.0
2014-11-18 12:30:00,40.18,40.31,40.16,40.28,104800.0,34.6246,34.7366,34.6074,34.7108,104800.0
2014-11-18 13:00:00,40.27,40.45,40.25,40.44,129400.0,34.7021,34.8573,34.6849,34.8486,129400.0
2014-11-18 13:30:00,40.44,40.46,40.38,40.43,122800.0,34.8486,34.8659,34.7969,34.84,122800.0
2014-11-18 14:00:00,40.44,40.61,40.44,40.56,133600.0,34.8486,34.9951,34.8486,34.952,133600.0
2014-11-18 14:30:00,40.56,40.71,40.56,40.65,154400.0,34.952,35.0813,34.952,35.0296,154400.0
2014-11-18 15:00:00,40.65,40.79,40.63,40.65,168400.0,35.0296,35.1502,35.0124,35.0296,168400.0
2014-11-18 15:30:00,40.66,40.71,40.6,40.65,416800.0,35.0382,35.0813,34.9865,35.0296,416800.0
2014-11-19 09:30:00,40.62,41.09,40.62,40.74,180600.0,35.0038,35.4088,35.0038,35.1072,180600.0
2014-11-19 10:00:00,40.73,40.88,40.68,40.87,152200.0,35.0985,35.2278,35.0555,35.2192,152200.0
2014-11-19 10:30:00,40.85,40.93,40.73,40.85,344400.0,35.202,35.2709,35.0985,35.202,344400.0
2014-11-19 11:00:00,40.85,40.96,40.73,40.93,196400.0,35.202,35.2967,35.0985,35.2709,196400.0
2014-11-19 11:30:00,40.93,40.93,40.83,40.87,141600.0,35.2709,35.2709,35.1847,35.2192,141600.0
2014-11-19 12:00:00,40.87,41.09,40.84,41.08,136800.0,35.2192,35.4088,35.1933,35.4002,136800.0
2014-11-19 12:30:00,41.07,41.14,41.05,41.1,164000.0,35.3915,35.4519,35.3743,35.4174,164000.0
2014-11-19 13:00:00,41.1,41.1,41.0,41.01,206200.0,35.4174,35.4174,35.3312,35.3398,206200.0
2014-11-19 13:30:00,41.01,41.06,40.99,41.02,83600.0,35.3398,35.3829,35.3226,35.3484,83600.0
2014-11-19 14:00:00,41.03,41.16,41.01,41.09,132800.0,35.3571,35.4691,35.3398,35.4088,132800.0
2014-11-19 14:30:00,41.09,41.14,40.98,41.13,161200.0,35.4088,35.4519,35.314,35.4432,161200.0
2014-11-19 15:00:00,41.13,41.13,41.01,41.1,253400.0,35.4432,35.4432,35.3398,35.4174,253400.0
2014-11-19 15:30:00,41.1,41.1,40.91,41.08,485600.0,35.4174,35.4174,35.2537,35.4002,485600.0
2014-11-20 09:30:00,41.18,41.53,41.02,41.4,637600.0,35.4863,35.7879,35.3484,35.6759,637600.0
2014-11-20 10:00:00,41.4,41.58,41.35,41.56,138600.0,35.6759,35.831,35.6328,35.8138,138600.0
2014-11-20 10:30:00,41.56,41.65,41.56,41.64,250800.0,35.8138,35.8913,35.8138,35.8827,250800.0
2014-11-20 11:00:00,41.65,41.73,41.55,41.73,190200.0,35.8913,35.9603,35.8052,35.9603,190200.0
2014-11-20 11:30:00,41.72,41.75,41.64,41.72,181200.0,35.9517,35.9775,35.8827,35.9517,181200.0
2014-11-20 12:00:00,41.72,41.74,41.59,41.64,179200.0,35.9517,35.9689,35.8396,35.8827,179200.0
2014-11-20 12:30:00,41.65,41.7,41.6,41.69,177800.0,35.8913,35.9344,35.8483,35.9258,177800.0
2014-11-20 13:00:00,41.69,41.77,41.67,41.73,232400.0,35.9258,35.9948,35.9086,35.9603,232400.0
2014-11-20 13:30:00,41.74,41.74,41.58,41.6,251600.0,35.9689,35.9689,35.831,35.8483,251600.0
2014-11-20 14:00:00,41.6,41.66,41.56,41.62,193600.0,35.8483,35.9,35.8138,35.8655,193600.0
2014-11-20 14:30:00,41.63,41.65,41.56,41.63,191600.0,35.8741,35.8913,35.8138,35.8741,191600.0
2014-11-20 15:00:00,41.63,41.66,41.52,41.57,358800.0,35.8741,35.9,35.7793,35.8224,358800.0
2014-11-20 15:30:00,41.56,41.63,41.52,41.6,641400.0,35.8138,35.8741,35.7793,35.8483,641400.0
2014-11-21 09:30:00,44.65,44.65,44.0,44.44,2850000.0,38.4766,38.4766,37.9164,38.2956,2850000.0
2014-11-21 10:00:00,44.46,44.63,44.15,44.59,1386200.0,38.3128,38.4593,38.0457,38.4248,1386200.0
2014-11-21 10:30:00,44.59,44.74,44.22,44.24,1212000.0,38.4248,38.5541,38.106,38.1232,1212000.0
2014-11-21 11:00:00,44.24,44.48,44.24,44.38,778800.0,38.1232,38.3301,38.1232,38.2439,778800.0
2014-11-21 11:30:00,44.38,44.49,44.37,44.42,324800.0,38.2439,38.3387,38.2353,38.2784,324800.0
2014-11-21 12:00:00,44.42,44.57,44.38,44.44,575800.0,38.2784,38.4076,38.2439,38.2956,575800.0
2014-11-21 12:30:00,44.44,44.47,44.34,44.42,447200.0,38.2956,38.3214,38.2094,38.2784,447200.0
2014-11-21 13:00:00,44.42,44.44,44.4,44.42,285000.0,38.2784,38.2956,38.2611,38.2784,285000.0
2014-11-21 13:30:00,44.42,44.69,44.41,44.63,356600.0,38.2784,38.511,38.2697,38.4593,356600.0
2014-11-21 14:00:00,44.63,44.7,44.41,44.49,405400.0,38.4593,38.5196,38.2697,38.3387,405400.0
2014-11-21 14:30:00,44.49,44.64,44.44,44.59,336400.0,38.3387,38.4679,38.2956,38.4248,336400.0
2014-11-21 15:00:00,44.58,44.69,44.54,44.64,445400.0,38.4162,38.511,38.3818,38.4679,445400.0
2014-11-21 15:30:00,44.65,44.78,43.84,44.67,1620000.0,38.4766,38.5886,37.7785,38.4938,1620000.0
2014-11-24 09:30:00,44.88,45.13,44.66,44.78,555000.0,38.6748,38.8902,38.4852,38.5886,555000.0
2014-11-24 10:00:00,44.77,44.99,44.66,44.76,301800.0,38.58,38.7695,38.4852,38.5713,301800.0
2014-11-24 10:30:00,44.76,44.79,44.44,44.48,388800.0,38.5713,38.5972,38.2956,38.3301,388800.0
2014-11-24 11:00:00,44.48,44.63,44.38,44.42,269400.0,38.3301,38.4593,38.2439,38.2784,269400.0
2014-11-24 11:30:00,44.42,44.45,44.23,44.27,384600.0,38.2784,38.3042,38.1146,38.1491,384600.0
2014-11-24 12:00:00,44.27,44.34,44.12,44.2,255200.0,38.1491,38.2094,38.0198,38.0888,255200.0
2014-11-24 12:30:00,44.2,44.24,44.1,44.1,279400.0,38.0888,38.1232,38.0026,38.0026,279400.0
2014-11-24 13:00:00,44.1,44.49,44.09,44.43,193200.0,38.0026,38.3387,37.994,38.287,193200.0
2014-11-24 13:30:00,44.42,44.56,44.42,44.49,267600.0,38.2784,38.399,38.2784,38.3387,267600.0
2014-11-24 14:00:00,44.5,44.52,44.37,44.46,220200.0,38.3473,38.3645,38.2353,38.3128,220200.0
2014-11-24 14:30:00,44.46,44.49,44.38,44.45,245600.0,38.3128,38.3387,38.2439,38.3042,245600.0
2014-11-24 15:00:00,44.46,44.48,44.34,44.4,331200.0,38.3128,38.3301,38.2094,38.2611,331200.0
2014-11-24 15:30:00,44.41,44.54,44.38,44.52,723400.0,38.2697,38.3818,38.2439,38.3645,723400.0
2014-11-25 09:30:00,44.7,45.09,44.58,44.94,256400.0,38.5196,38.8557,38.4162,38.7265,256400.0
2014-11-25 10:00:00,44.94,44.95,44.57,44.74,238200.0,38.7265,38.7351,38.4076,38.5541,238200.0
2014-11-25 10:30:00,44.75,44.76,44.6,44.63,107200.0,38.5627,38.5713,38.4335,38.4593,107200.0
2014-11-25 11:00:00,44.63,44.74,44.54,44.55,105600.0,38.4593,38.5541,38.3818,38.3904,105600.0
2014-11-25 11:30:00,44.54,44.64,44.49,44.57,119400.0,38.3818,38.4679,38.3387,38.4076,119400.0
2014-11-25 12:00:00,44.57,44.61,44.47,44.54,82800.0,38.4076,38.4421,38.3214,38.3818,82800.0
2014-11-25 12:30:00,44.53,44.65,44.52,44.59,138400.0,38.3731,38.4766,38.3645,38.4248,138400.0
2014-11-25 13:00:00,44.58,44.68,44.52,44.66,125400.0,38.4162,38.5024,38.3645,38.4852,125400.0
2014-11-25 13:30:00,44.66,44.69,44.6,44.63,83600.0,38.4852,38.511,38.4335,38.4593,83600.0
2014-11-25 14:00:00,44.63,44.8,44.63,44.78,85800.0,38.4593,38.6058,38.4593,38.5886,85800.0
2014-11-25 14:30:00,44.78,44.83,44.73,44.77,106400.0,38.5886,38.6317,38.5455,38.58,106400.0
2014-11-25 15:00:00,44.76,44.84,44.74,44.83,219200.0,38.5713,38.6403,38.5541,38.6317,219200.0
2014-11-25 15:30:00,44.83,44.84,44.63,44.65,861200.0,38.6317,38.6403,38.4593,38.4766,861200.0
2014-11-26 09:30:00,44.78,44.99,44.71,44.95,262200.0,38.5886,38.7695,38.5283,38.7351,262200.0
2014-11-26 10:00:00,44.99,45.0,44.73,44.73,130800.0,38.7695,38.7782,38.5455,38.5455,130800.0
2014-11-26 10:30:00,44.74,44.82,44.66,44.77,120200.0,38.5541,38.623,38.4852,38.58,120200.0
2014-11-26 11:00:00,44.77,44.83,44.76,44.77,109400.0,38.58,38.6317,38.5713,38.58,109400.0
2014-11-26 11:30:00,44.77,44.85,44.72,44.81,86800.0,38.58,38.6489,38.5369,38.6144,86800.0
2014-11-26 12:00:00,44.81,44.93,44.81,44.83,100800.0,38.6144,38.7178,38.6144,38.6317,100800.0
2014-11-26 12:30:00,44.82,44.83,44.76,44.79,92400.0,38.623,38.6317,38.5713,38.5972,92400.0
2014-11-26 13:00:00,44.79,44.87,44.77,44.86,77400.0,38.5972,38.6661,38.58,38.6575,77400.0
2014-11-26 13:30:00,44.86,44.87,44.81,44.83,88000.0,38.6575,38.6661,38.6144,38.6317,88000.0
2014-11-26 14:00:00,44.83,44.85,44.77,44.77,99600.0,38.6317,38.6489,38.58,38.58,99600.0
2014-11-26 14:30:00,44.77,44.82,44.67,44.67,147200.0,38.58,38.623,38.4938,38.4938,147200.0
2014-11-26 15:00:00,44.67,44.82,44.65,44.8,119800.0,38.4938,38.623,38.4766,38.6058,119800.0
2014-11-26 15:30:00,44.81,44.91,44.77,44.88,291600.0,38.6144,38.7006,38.58,38.6748,291600.0
2014-11-28 09:30:00,45.08,45.73,44.75,45.68,231600.0,38.8471,39.4072,38.5627,39.3641,231600.0
2014-11-28 10:00:00,45.7,45.94,45.63,45.87,209000.0,39.3814,39.5882,39.3211,39.5279,209000.0
2014-11-28 10:30:00,45.86,45.86,45.7,45.78,85600.0,39.5193,39.5193,39.3814,39.4503,85600.0
2014-11-28 11:00:00,45.78,45.83,45.71,45.79,145800.0,39.4503,39.4934,39.39,39.4589,145800.0
2014-11-28 11:30:00,45.8,45.92,45.74,45.85,273000.0,39.4676,39.571,39.4158,39.5106,273000.0
2014-11-28 12:00:00,45.86,45.96,45.82,45.92,193800.0,39.5193,39.6054,39.4848,39.571,193800.0
2014-11-28 12:30:00,45.92,45.99,45.69,45.74,365600.0,39.571,39.6313,39.3728,39.4158,365600.0
2014-12-01 09:30:00,45.63,45.68,45.0,45.13,252200.0,39.3211,39.3641,38.7782,38.8902,252200.0
2014-12-01 10:00:00,45.13,45.34,45.11,45.27,192000.0,38.8902,39.0712,38.873,39.0108,192000.0
2014-12-01 10:30:00,45.27,45.28,45.09,45.12,142200.0,39.0108,39.0194,38.8557,38.8816,142200.0
2014-12-01 11:00:00,45.12,45.34,45.09,45.3,199000.0,38.8816,39.0712,38.8557,39.0367,199000.0
2014-12-01 11:30:00,45.3,45.35,45.16,45.29,96000.0,39.0367,39.0798,38.916,39.0281,96000.0
2014-12-01 12:00:00,45.3,45.35,45.26,45.31,123600.0,39.0367,39.0798,39.0022,39.0453,123600.0
2014-12-01 12:30:00,45.31,45.39,45.31,45.37,149400.0,39.0453,39.1142,39.0453,39.097,149400.0
2014-12-01 13:00:00,45.38,45.38,45.24,45.24,82400.0,39.1056,39.1056,38.985,38.985,82400.0
2014-12-01 13:30:00,45.24,45.27,45.18,45.21,108800.0,38.985,39.0108,38.9333,38.9591,108800.0
2014-12-01 14:00:00,45.21,45.21,45.05,45.1,119800.0,38.9591,38.9591,38.8212,38.8643,119800.0
2014-12-01 14:30:00,45.09,45.13,45.06,45.08,149000.0,38.8557,38.8902,38.8299,38.8471,149000.0
2014-12-01 15:00:00,45.07,45.17,45.04,45.05,141200.0,38.8385,38.9247,38.8126,38.8212,141200.0
2014-12-01 15:30:00,45.05,45.1,44.99,45.08,323800.0,38.8212,38.8643,38.7695,38.8471,323800.0
2014-12-02 09:30:00,45.23,45.49,45.14,45.43,136800.0,38.9764,39.2004,38.8988,39.1487,136800.0
2014-12-02 10:00:00,45.4,45.43,45.18,45.18,68800.0,39.1229,39.1487,38.9333,38.9333,68800.0
2014-12-02 10:30:00,45.18,45.19,44.93,44.97,121400.0,38.9333,38.9419,38.7178,38.7523,121400.0
2014-12-02 11:00:00,44.98,45.19,44.98,45.05,131600.0,38.7609,38.9419,38.7609,38.8212,131600.0
2014-12-02 11:30:00,45.05,45.06,44.99,45.02,98400.0,38.8212,38.8299,38.7695,38.7954,98400.0
2014-12-02 12:00:00,45.02,45.02,44.79,44.8,102400.0,38.7954,38.7954,38.5972,38.6058,102400.0
2014-12-02 12:30:00,44.8,44.93,44.79,44.84,63200.0,38.6058,38.7178,38.5972,38.6403,63200.0
2014-12-02 13:00:00,44.83,45.05,44.66,45.04,319800.0,38.6317,38.8212,38.4852,38.8126,319800.0
2014-12-02 13:30:00,45.05,45.16,45.01,45.12,281400.0,38.8212,38.916,38.7868,38.8816,281400.0
2014-12-02 14:00:00,45.1,45.24,45.08,45.21,73400.0,38.8643,38.985,38.8471,38.9591,73400.0
2014-12-02 14:30:00,45.21,45.31,45.16,45.25,84800.0,38.9591,39.0453,38.916,38.9936,84800.0
2014-12-02 15:00:00,45.27,45.35,45.17,45.17,148600.0,39.0108,39.0798,38.9247,38.9247,148600.0
2014-12-02 15:30:00,45.17,45.24,45.1,45.14,332400.0,38.9247,38.985,38.8643,38.8988,332400.0
2014-12-03 09:30:00,44.74,45.38,44.65,44.98,188000.0,38.5541,39.1056,38.4766,38.7609,188000.0
2014-12-03 10:00:00,44.99,45.08,44.92,45.08,236000.0,38.7695,38.8471,38.7092,38.8471,236000.0
2014-12-03 10:30:00,45.09,45.3,45.08,45.22,83200.0,38.8557,39.0367,38.8471,38.9677,83200.0
2014-12-03 11:00:00,45.23,45.38,45.23,45.35,133400.0,38.9764,39.1056,38.9764,39.0798,133400.0
2014-12-03 11:30:00,45.37,45.37,45.27,45.32,96800.0,39.097,39.097,39.0108,39.0539,96800.0
2014-12-03 12:00:00,45.32,45.34,45.23,45.24,55000.0,39.0539,39.0712,38.9764,38.985,55000.0
2014-12-03 12:30:00,45.24,45.31,45.23,45.31,39800.0,38.985,39.0453,38.9764,39.0453,39800.0
2014-12-03 13:00:00,45.3,45.34,45.27,45.32,36200.0,39.0367,39.0712,39.0108,39.0539,36200.0
2014-12-03 13:30:00,45.33,45.35,45.29,45.31,38400.0,39.0625,39.0798,39.0281,39.0453,38400.0
2014-12-03 14:00:00,45.32,45.4,45.29,45.37,87600.0,39.0539,39.1229,39.0281,39.097,87600.0
2014-12-03 14:30:00,45.37,45.46,45.34,45.38,225000.0,39.097,39.1746,39.0712,39.1056,225000.0
2014-12-03 15:00:00,45.38,45.54,45.38,45.54,251800.0,39.1056,39.2435,39.1056,39.2435,251800.0
2014-12-03 15:30:00,45.53,45.53,45.38,45.43,324400.0,39.2349,39.2349,39.1056,39.1487,324400.0
2014-12-04 09:30:00,45.38,45.68,45.28,45.43,104800.0,39.1056,39.3641,39.0194,39.1487,104800.0
2014-12-04 10:00:00,45.45,45.48,45.24,45.35,145200.0,39.1659,39.1918,38.985,39.0798,145200.0
2014-12-04 10:30:00,45.36,45.47,45.25,45.47,143400.0,39.0884,39.1832,38.9936,39.1832,143400.0
2014-12-04 11:00:00,45.46,45.49,45.35,45.38,97400.0,39.1746,39.2004,39.0798,39.1056,97400.0
2014-12-04 11:30:00,45.38,45.48,45.34,45.48,113200.0,39.1056,39.1918,39.0712,39.1918,113200.0
2014-12-04 12:00:00,45.46,45.6,45.45,45.6,104800.0,39.1746,39.2952,39.1659,39.2952,104800.0
2014-12-04 12:30:00,45.59,45.71,45.59,45.62,69400.0,39.2866,39.39,39.2866,39.3124,69400.0
2014-12-04 13:00:00,45.6,45.63,45.56,45.6,44800.0,39.2952,39.3211,39.2607,39.2952,44800.0
2014-12-04 13:30:00,45.6,45.63,45.54,45.54,42800.0,39.2952,39.3211,39.2435,39.2435,42800.0
2014-12-04 14:00:00,45.55,45.56,45.49,45.51,63000.0,39.2521,39.2607,39.2004,39.2176,63000.0
2014-12-04 14:30:00,45.52,45.56,45.49,45.52,103000.0,39.2263,39.2607,39.2004,39.2263,103000.0
2014-12-04 15:00:00,45.53,45.57,45.41,45.42,124200.0,39.2349,39.2694,39.1315,39.1401,124200.0
2014-12-04 15:30:00,45.41,45.54,45.38,45.53,463400.0,39.1315,39.2435,39.1056,39.2349,463400.0
2014-12-05 09:30:00,45.7,45.91,45.55,45.55,136200.0,39.3814,39.5623,39.2521,39.2521,136200.0
2014-12-05 10:00:00,45.54,45.56,45.41,45.46,93600.0,39.2435,39.2607,39.1315,39.1746,93600.0
2014-12-05 10:30:00,45.47,45.5,45.34,45.44,99600.0,39.1832,39.209,39.0712,39.1573,99600.0
2014-12-05 11:00:00,45.45,45.52,45.41,45.44,85800.0,39.1659,39.2263,39.1315,39.1573,85800.0
2014-12-05 11:30:00,45.44,45.5,45.31,45.31,209400.0,39.1573,39.209,39.0453,39.0453,209400.0
2014-12-05 12:00:00,45.33,45.34,45.14,45.22,112200.0,39.0625,39.0712,38.8988,38.9677,112200.0
2014-12-05 12:30:00,45.22,45.3,45.16,45.22,77600.0,38.9677,39.0367,38.916,38.9677,77600.0
2014-12-05 13:00:00,45.22,45.24,45.17,45.23,67800.0,38.9677,38.985,38.9247,38.9764,67800.0
2014-12-05 13:30:00,45.23,45.33,45.22,45.3,56400.0,38.9764,39.0625,38.9677,39.0367,56400.0
2014-12-05 14:00:00,45.29,45.29,45.17,45.26,148200.0,39.0281,39.0281,38.9247,39.0022,148200.0
2014-12-05 14:30:00,45.24,45.3,45.21,45.24,70000.0,38.985,39.0367,38.9591,38.985,70000.0
2014-12-05 15:00:00,45.24,45.35,45.21,45.34,88400.0,38.985,39.0798,38.9591,39.0712,88400.0
2014-12-05 15:30:00,45.34,45.36,45.18,45.35,231800.0,39.0712,39.0884,38.9333,39.0798,231800.0
2014-12-08 09:30:00,45.1,45.46,45.06,45.42,120000.0,38.9505,39.2614,38.916,39.2269,120000.0
2014-12-08 10:00:00,45.42,45.52,45.36,45.43,66600.0,39.2269,39.3132,39.175,39.2355,66600.0
2014-12-08 10:30:00,45.43,45.52,45.41,45.43,46800.0,39.2355,39.3132,39.2182,39.2355,46800.0
2014-12-08 11:00:00,45.43,45.55,45.4,45.42,60400.0,39.2355,39.3391,39.2096,39.2269,60400.0
2014-12-08 11:30:00,45.44,45.45,45.34,45.38,52600.0,39.2441,39.2528,39.1578,39.1923,52600.0
2014-12-08 12:00:00,45.38,45.39,45.18,45.2,58000.0,39.1923,39.201,39.0196,39.0369,58000.0
2014-12-08 12:30:00,45.21,45.27,45.19,45.2,43000.0,39.0455,39.0973,39.0282,39.0369,43000.0
2014-12-08 13:00:00,45.19,45.26,45.09,45.14,61000.0,39.0282,39.0887,38.9419,38.985,61000.0
2014-12-08 13:30:00,45.13,45.15,45.0,45.06,130200.0,38.9764,38.9937,38.8641,38.916,130200.0
2014-12-08 14:00:00,45.06,45.12,45.0,45.12,61200.0,38.916,38.9678,38.8641,38.9678,61200.0
2014-12-08 14:30:00,45.13,45.16,45.05,45.06,69600.0,38.9764,39.0023,38.9073,38.916,69600.0
2014-12-08 15:00:00,45.05,45.14,45.03,45.12,80800.0,38.9073,38.985,38.89,38.9678,80800.0
2014-12-08 15:30:00,45.12,45.13,44.99,45.1,193400.0,38.9678,38.9764,38.8555,38.9505,193400.0
2014-12-09 09:30:00,44.7,45.06,44.59,44.76,182000.0,38.605,38.916,38.51,38.6569,182000.0
2014-12-09 10:00:00,44.79,44.81,44.49,44.53,179400.0,38.6828,38.7,38.4237,38.4582,179400.0
2014-12-09 10:30:00,44.55,44.68,44.47,44.61,101600.0,38.4755,38.5878,38.4064,38.5273,101600.0
2014-12-09 11:00:00,44.61,44.73,44.49,44.7,129800.0,38.5273,38.6309,38.4237,38.605,129800.0
2014-12-09 11:30:00,44.72,44.81,44.7,44.74,63800.0,38.6223,38.7,38.605,38.6396,63800.0
2014-12-09 12:00:00,44.74,44.74,44.63,44.73,62000.0,38.6396,38.6396,38.5446,38.6309,62000.0
2014-12-09 12:30:00,44.74,44.88,44.73,44.88,48600.0,38.6396,38.7605,38.6309,38.7605,48600.0
2014-12-09 13:00:00,44.88,45.0,44.85,45.0,60200.0,38.7605,38.8641,38.7346,38.8641,60200.0
2014-12-09 13:30:00,45.0,45.09,44.94,44.96,85200.0,38.8641,38.9419,38.8123,38.8296,85200.0
2014-12-09 14:00:00,44.97,45.06,44.95,44.99,63400.0,38.8382,38.916,38.821,38.8555,63400.0
2014-12-09 14:30:00,44.99,45.04,44.86,44.91,82400.0,38.8555,38.8987,38.7432,38.7864,82400.0
2014-12-09 15:00:00,44.92,44.97,44.79,44.88,118000.0,38.795,38.8382,38.6828,38.7605,118000.0
2014-12-09 15:30:00,44.87,44.97,44.79,44.94,285400.0,38.7519,38.8382,38.6828,38.8123,285400.0
2014-12-10 09:30:00,44.87,45.24,44.72,45.21,115800.0,38.7519,39.0714,38.6223,39.0455,115800.0
2014-12-10 10:00:00,45.24,45.3,45.13,45.19,73400.0,39.0714,39.1232,38.9764,39.0282,73400.0
2014-12-10 10:30:00,45.19,45.32,45.13,45.3,54000.0,39.0282,39.1405,38.9764,39.1232,54000.0
2014-12-10 11:00:00,45.29,45.4,45.23,45.24,100800.0,39.1146,39.2096,39.0628,39.0714,100800.0
2014-12-10 11:30:00,45.23,45.35,45.15,45.34,47200.0,39.0628,39.1664,38.9937,39.1578,47200.0
2014-12-10 12:00:00,45.33,45.44,45.24,45.26,60400.0,39.1491,39.2441,39.0714,39.0887,60400.0
2014-12-10 12:30:00,45.26,45.29,45.15,45.28,63200.0,39.0887,39.1146,38.9937,39.106,63200.0
2014-12-10 13:00:00,45.29,45.34,45.11,45.16,131800.0,39.1146,39.1578,38.9591,39.0023,131800.0
2014-12-10 13:30:00,45.15,45.17,44.89,44.9,139000.0,38.9937,39.011,38.7691,38.7778,139000.0
2014-12-10 14:00:00,44.88,44.92,44.66,44.7,100200.0,38.7605,38.795,38.5705,38.605,100200.0
2014-12-10 14:30:00,44.7,44.71,44.56,44.56,69600.0,38.605,38.6137,38.4841,38.4841,69600.0
2014-12-10 15:00:00,44.56,44.77,44.54,44.74,76200.0,38.4841,38.6655,38.4669,38.6396,76200.0
2014-12-10 15:30:00,44.74,44.8,44.51,44.63,240000.0,38.6396,38.6914,38.4409,38.5446,240000.0
2014-12-11 09:30:00,45.52,46.04,44.98,45.71,291200.0,39.3132,39.7623,38.8469,39.4773,291200.0
2014-12-11 10:00:00,45.67,45.94,45.65,45.75,207800.0,39.4428,39.676,39.4255,39.5119,207800.0
2014-12-11 10:30:00,45.75,45.85,45.7,45.77,85200.0,39.5119,39.5982,39.4687,39.5291,85200.0
2014-12-11 11:00:00,45.77,45.99,45.73,45.9,149200.0,39.5291,39.7191,39.4946,39.6414,149200.0
2014-12-11 11:30:00,45.87,45.93,45.77,45.93,73800.0,39.6155,39.6673,39.5291,39.6673,73800.0
2014-12-11 12:00:00,45.93,45.93,45.7,45.71,68400.0,39.6673,39.6673,39.4687,39.4773,68400.0
2014-12-11 12:30:00,45.71,45.78,45.63,45.66,65400.0,39.4773,39.5378,39.4082,39.4341,65400.0
2014-12-11 13:00:00,45.67,45.8,45.61,45.65,62600.0,39.4428,39.5551,39.391,39.4255,62600.0
2014-12-11 13:30:00,45.65,45.77,45.62,45.71,48600.0,39.4255,39.5291,39.3996,39.4773,48600.0
2014-12-11 14:00:00,45.68,45.76,45.62,45.62,42400.0,39.4514,39.5205,39.3996,39.3996,42400.0
2014-12-11 14:30:00,45.62,45.66,45.38,45.38,145000.0,39.3996,39.4341,39.1923,39.1923,145000.0
2014-12-11 15:00:00,45.39,45.68,45.38,45.63,112000.0,39.201,39.4514,39.1923,39.4082,112000.0
2014-12-11 15:30:00,45.63,45.7,45.34,45.41,476400.0,39.4082,39.4687,39.1578,39.2182,476400.0
2014-12-12 09:30:00,45.01,45.87,45.01,45.85,185800.0,38.8728,39.6155,38.8728,39.5982,185800.0
2014-12-12 10:00:00,45.85,45.86,45.41,45.42,117600.0,39.5982,39.6069,39.2182,39.2269,117600.0
2014-12-12 10:30:00,45.41,45.49,45.3,45.34,93000.0,39.2182,39.2873,39.1232,39.1578,93000.0
2014-12-12 11:00:00,45.35,45.57,45.35,45.41,122800.0,39.1664,39.3564,39.1664,39.2182,122800.0
2014-12-12 11:30:00,45.42,45.85,45.41,45.77,126400.0,39.2269,39.5982,39.2182,39.5291,126400.0
2014-12-12 12:00:00,45.77,45.91,45.76,45.91,82600.0,39.5291,39.6501,39.5205,39.6501,82600.0
2014-12-12 12:30:00,45.89,45.92,45.73,45.74,56200.0,39.6328,39.6587,39.4946,39.5032,56200.0
2014-12-12 13:00:00,45.77,45.8,45.63,45.79,78400.0,39.5291,39.5551,39.4082,39.5464,78400.0
2014-12-12 13:30:00,45.79,45.8,45.63,45.7,106800.0,39.5464,39.5551,39.4082,39.4687,106800.0
2014-12-12 14:00:00,45.7,45.79,45.6,45.61,225600.0,39.4687,39.5464,39.3823,39.391,225600.0
2014-12-12 14:30:00,45.61,45.74,45.59,45.72,82800.0,39.391,39.5032,39.3737,39.486,82800.0
2014-12-12 15:00:00,45.71,45.77,45.67,45.73,82200.0,39.4773,39.5291,39.4428,39.4946,82200.0
2014-12-12 15:30:00,45.73,45.74,45.26,45.29,490600.0,39.4946,39.5032,39.0887,39.1146,490600.0
2014-12-15 09:30:00,45.72,46.18,45.62,46.08,183000.0,39.486,39.8832,39.3996,39.7969,183000.0
2014-12-15 10:00:00,46.1,46.11,45.83,45.95,102800.0,39.8141,39.8228,39.581,39.6846,102800.0
2014-12-15 10:30:00,45.96,45.99,45.7,45.92,127000.0,39.6932,39.7191,39.4687,39.6587,127000.0
2014-12-15 11:00:00,45.91,45.91,45.45,45.51,132200.0,39.6501,39.6501,39.2528,39.3046,132200.0
2014-12-15 11:30:00,45.49,45.64,45.39,45.41,123600.0,39.2873,39.4169,39.201,39.2182,123600.0
2014-12-15 12:00:00,45.41,45.55,45.36,45.47,123200.0,39.2182,39.3391,39.175,39.27,123200.0
2014-12-15 12:30:00,45.52,45.85,45.39,45.82,111400.0,39.3132,39.5982,39.201,39.5723,111400.0
2014-12-15 13:00:00,45.8,45.85,45.6,45.6,116000.0,39.5551,39.5982,39.3823,39.3823,116000.0
2014-12-15 13:30:00,45.59,45.94,45.57,45.9,125000.0,39.3737,39.676,39.3564,39.6414,125000.0
2014-12-15 14:00:00,45.87,46.18,45.84,46.11,92600.0,39.6155,39.8832,39.5896,39.8228,92600.0
2014-12-15 14:30:00,46.08,46.15,45.93,45.97,200800.0,39.7969,39.8573,39.6673,39.7019,200800.0
2014-12-15 15:00:00,45.97,46.13,45.95,45.96,263600.0,39.7019,39.8401,39.6846,39.6932,263600.0
2014-12-15 15:30:00,45.97,46.19,45.94,46.02,421400.0,39.7019,39.8919,39.676,39.7451,421400.0
2014-12-16 09:30:00,45.96,46.38,45.84,46.01,167800.0,39.6932,40.056,39.5896,39.7364,167800.0
2014-12-16 10:00:00,46.05,46.1,45.64,45.98,244200.0,39.771,39.8141,39.4169,39.7105,244200.0
2014-12-16 10:30:00,45.98,46.01,45.82,45.96,154400.0,39.7105,39.7364,39.5723,39.6932,154400.0
2014-12-16 11:00:00,45.96,46.0,45.74,45.92,144400.0,39.6932,39.7278,39.5032,39.6587,144400.0
2014-12-16 11:30:00,45.92,46.02,45.85,45.9,210200.0,39.6587,39.7451,39.5982,39.6414,210200.0
2014-12-16 12:00:00,45.9,45.92,45.67,45.71,114400.0,39.6414,39.6587,39.4428,39.4773,114400.0
2014-12-16 12:30:00,45.7,45.73,45.33,45.34,282800.0,39.4687,39.4946,39.1491,39.1578,282800.0
2014-12-16 13:00:00,45.35,45.44,45.14,45.19,133200.0,39.1664,39.2441,38.985,39.0282,133200.0
2014-12-16 13:30:00,45.19,45.56,45.1,45.45,139200.0,39.0282,39.3478,38.9505,39.2528,139200.0
2014-12-16 14:00:00,45.45,45.47,45.34,45.4,141800.0,39.2528,39.27,39.1578,39.2096,141800.0
2014-12-16 14:30:00,45.4,45.46,45.14,45.28,148000.0,39.2096,39.2614,38.985,39.106,148000.0
2014-12-16 15:00:00,45.26,45.35,45.18,45.23,215200.0,39.0887,39.1664,39.0196,39.0628,215200.0
2014-12-16 15:30:00,45.23,45.34,44.98,44.99,470400.0,39.0628,39.1578,38.8469,38.8555,470400.0
2014-12-17 09:30:00,45.05,45.34,44.8,44.93,324600.0,38.9073,39.1578,38.6914,38.8037,324600.0
2014-12-17 10:00:00,44.92,44.98,44.58,44.6,276200.0,38.795,38.8469,38.5014,38.5187,276200.0
2014-12-17 10:30:00,44.6,44.82,44.59,44.73,123200.0,38.5187,38.7087,38.51,38.6309,123200.0
2014-12-17 11:00:00,44.73,44.81,44.67,44.8,106800.0,38.6309,38.7,38.5791,38.6914,106800.0
2014-12-17 11:30:00,44.8,44.99,44.72,44.97,179400.0,38.6914,38.8555,38.6223,38.8382,179400.0
2014-12-17 12:00:00,44.98,45.01,44.8,44.83,43400.0,38.8469,38.8728,38.6914,38.7173,43400.0
2014-12-17 12:30:00,44.84,45.02,44.84,44.99,102800.0,38.726,38.8814,38.726,38.8555,102800.0
2014-12-17 13:00:00,44.99,45.07,44.97,45.03,88600.0,38.8555,38.9246,38.8382,38.89,88600.0
2014-12-17 13:30:00,45.03,45.12,44.99,45.1,83200.0,38.89,38.9678,38.8555,38.9505,83200.0
2014-12-17 14:00:00,45.09,45.38,45.08,45.15,391400.0,38.9419,39.1923,38.9332,38.9937,391400.0
2014-12-17 14:30:00,45.15,45.34,45.0,45.04,356000.0,38.9937,39.1578,38.8641,38.8987,356000.0
2014-12-17 15:00:00,45.05,45.13,44.9,45.13,349800.0,38.9073,38.9764,38.7778,38.9764,349800.0
2014-12-17 15:30:00,45.13,45.45,45.11,45.38,410600.0,38.9764,39.2528,38.9591,39.1923,410600.0
2014-12-18 09:30:00,46.06,46.23,45.42,45.71,171800.0,39.7796,39.9264,39.2269,39.4773,171800.0
2014-12-18 10:00:00,45.71,45.75,45.58,45.73,177400.0,39.4773,39.5119,39.3651,39.4946,177400.0
2014-12-18 10:30:00,45.74,45.77,45.6,45.65,88200.0,39.5032,39.5291,39.3823,39.4255,88200.0
2014-12-18 11:00:00,45.63,45.76,45.52,45.68,85000.0,39.4082,39.5205,39.3132,39.4514,85000.0
2014-12-18 11:30:00,45.7,45.79,45.63,45.79,124000.0,39.4687,39.5464,39.4082,39.5464,124000.0
2014-12-18 12:00:00,45.79,45.84,45.77,45.79,113600.0,39.5464,39.5896,39.5291,39.5464,113600.0
2014-12-18 12:30:00,45.79,46.13,45.79,46.13,92200.0,39.5464,39.8401,39.5464,39.8401,92200.0
2014-12-18 13:00:00,46.13,46.23,45.96,46.23,167400.0,39.8401,39.9264,39.6932,39.9264,167400.0
2014-12-18 13:30:00,46.25,46.32,46.19,46.32,138600.0,39.9437,40.0041,39.8919,40.0041,138600.0
2014-12-18 14:00:00,46.32,46.32,46.2,46.2,115600.0,40.0041,40.0041,39.9005,39.9005,115600.0
2014-12-18 14:30:00,46.21,46.24,46.1,46.13,89000.0,39.9091,39.9351,39.8141,39.8401,89000.0
2014-12-18 15:00:00,46.11,46.22,46.09,46.16,157600.0,39.8228,39.9178,39.8055,39.866,157600.0
2014-12-18 15:30:00,46.16,46.35,46.14,46.35,565000.0,39.866,40.0301,39.8487,40.0301,565000.0
2014-12-19 09:30:00,46.31,46.65,45.76,46.07,1049600.0,39.9955,40.2892,39.5205,39.7882,1049600.0
2014-12-19 10:00:00,46.1,46.2,45.82,45.95,142800.0,39.8141,39.9005,39.5723,39.6846,142800.0
2014-12-19 10:30:00,45.96,45.98,45.67,45.7,115400.0,39.6932,39.7105,39.4428,39.4687,115400.0
2014-12-19 11:00:00,45.7,45.74,45.58,45.68,106600.0,39.4687,39.5032,39.3651,39.4514,106600.0
2014-12-19 11:30:00,45.68,45.72,45.49,45.49,97200.0,39.4514,39.486,39.2873,39.2873,97200.0
2014-12-19 12:00:00,45.49,45.52,45.38,45.42,93200.0,39.2873,39.3132,39.1923,39.2269,93200.0
2014-12-19 12:30:00,45.42,45.48,45.41,45.43,82200.0,39.2269,39.2787,39.2182,39.2355,82200.0
2014-12-19 13:00:00,45.43,45.48,45.35,45.46,158600.0,39.2355,39.2787,39.1664,39.2614,158600.0
2014-12-19 13:30:00,45.47,45.48,45.4,45.4,125600.0,39.27,39.2787,39.2096,39.2096,125600.0
2014-12-19 14:00:00,45.41,45.48,45.4,45.47,134200.0,39.2182,39.2787,39.2096,39.27,134200.0
2014-12-19 14:30:00,45.47,45.59,45.41,45.59,166200.0,39.27,39.3737,39.2182,39.3737,166200.0
2014-12-19 15:00:00,45.59,45.59,45.44,45.57,211400.0,39.3737,39.3737,39.2441,39.3564,211400.0
2014-12-19 15:30:00,45.56,45.72,45.47,45.52,488600.0,39.3478,39.486,39.27,39.3132,488600.0
2014-12-22 09:30:00,45.76,46.25,45.4,45.84,197000.0,39.5205,39.9437,39.2096,39.5896,197000.0
2014-12-22 10:00:00,45.82,46.06,45.62,46.06,109600.0,39.5723,39.7796,39.3996,39.7796,109600.0
2014-12-22 10:30:00,46.05,46.17,46.02,46.12,117400.0,39.771,39.8746,39.7451,39.8314,117400.0
2014-12-22 11:00:00,46.1,46.36,46.04,46.35,99200.0,39.8141,40.0387,39.7623,40.0301,99200.0
2014-12-22 11:30:00,46.35,46.38,46.19,46.25,76000.0,40.0301,40.056,39.8919,39.9437,76000.0
2014-12-22 12:00:00,46.24,46.4,46.24,46.31,74200.0,39.9351,40.0732,39.9351,39.9955,74200.0
2014-12-22 12:30:00,46.31,46.37,46.24,46.37,66200.0,39.9955,40.0473,39.9351,40.0473,66200.0
2014-12-22 13:00:00,46.37,46.47,46.37,46.44,83000.0,40.0473,40.1337,40.0473,40.1078,83000.0
2014-12-22 13:30:00,46.44,46.44,46.29,46.29,114200.0,40.1078,40.1078,39.9782,39.9782,114200.0
2014-12-22 14:00:00,46.3,46.42,46.27,46.37,100800.0,39.9869,40.0905,39.961,40.0473,100800.0
2014-12-22 14:30:00,46.37,46.48,46.31,46.47,111600.0,40.0473,40.1423,39.9955,40.1337,111600.0
2014-12-22 15:00:00,46.47,46.62,46.46,46.62,133000.0,40.1337,40.2632,40.1251,40.2632,133000.0
2014-12-22 15:30:00,46.61,46.63,46.51,46.59,285800.0,40.2546,40.2719,40.1682,40.2373,285800.0
2014-12-23 09:30:00,47.25,47.29,46.62,46.75,108200.0,40.8073,40.8419,40.2632,40.3755,108200.0
2014-12-23 10:00:00,46.74,46.92,46.74,46.82,98400.0,40.3669,40.5223,40.3669,40.436,98400.0
2014-12-23 10:30:00,46.82,46.89,46.72,46.89,116400.0,40.436,40.4964,40.3496,40.4964,116400.0
2014-12-23 11:00:00,46.89,46.98,46.8,46.85,105800.0,40.4964,40.5742,40.4187,40.4619,105800.0
2014-12-23 11:30:00,46.85,47.01,46.85,46.95,142600.0,40.4619,40.6001,40.4619,40.5482,142600.0
2014-12-23 12:00:00,46.96,47.04,46.94,46.99,98800.0,40.5569,40.626,40.5396,40.5828,98800.0
2014-12-23 12:30:00,46.98,47.0,46.82,46.82,80000.0,40.5742,40.5914,40.436,40.436,80000.0
2014-12-23 13:00:00,46.83,46.84,46.75,46.84,94600.0,40.4446,40.4532,40.3755,40.4532,94600.0
2014-12-23 13:30:00,46.84,46.92,46.84,46.88,106200.0,40.4532,40.5223,40.4532,40.4878,106200.0
2014-12-23 14:00:00,46.88,46.89,46.77,46.78,77200.0,40.4878,40.4964,40.3928,40.4014,77200.0
2014-12-23 14:30:00,46.79,46.79,46.7,46.74,79600.0,40.4101,40.4101,40.3323,40.3669,79600.0
2014-12-23 15:00:00,46.74,46.8,46.65,46.68,111000.0,40.3669,40.4187,40.2892,40.3151,111000.0
2014-12-23 15:30:00,46.68,46.74,46.63,46.66,214800.0,40.3151,40.3669,40.2719,40.2978,214800.0
2014-12-24 09:30:00,46.82,46.9,46.32,46.66,126000.0,40.436,40.5051,40.0041,40.2978,126000.0
2014-12-24 10:00:00,46.66,46.73,46.52,46.6,117400.0,40.2978,40.3582,40.1769,40.246,117400.0
2014-12-24 10:30:00,46.6,46.65,46.39,46.39,155200.0,40.246,40.2892,40.0646,40.0646,155200.0
2014-12-24 11:00:00,46.41,46.52,46.4,46.47,97400.0,40.0819,40.1769,40.0732,40.1337,97400.0
2014-12-24 11:30:00,46.48,46.57,46.34,46.57,83600.0,40.1423,40.2201,40.0214,40.2201,83600.0
2014-12-24 12:00:00,46.58,46.58,46.43,46.45,84800.0,40.2287,40.2287,40.0992,40.1164,84800.0
2014-12-24 12:30:00,46.46,46.48,46.32,46.34,136600.0,40.1251,40.1423,40.0041,40.0214,136600.0
2014-12-26 09:30:00,46.6,46.94,46.52,46.73,84200.0,40.246,40.5396,40.1769,40.3582,84200.0
2014-12-26 10:00:00,46.74,46.85,46.65,46.66,54600.0,40.3669,40.4619,40.2892,40.2978,54600.0
2014-12-26 10:30:00,46.65,46.72,46.57,46.72,43200.0,40.2892,40.3496,40.2201,40.3496,43200.0
2014-12-26 11:00:00,46.72,46.73,46.59,46.59,50400.0,40.3496,40.3582,40.2373,40.2373,50400.0
2014-12-26 11:30:00,46.58,46.66,46.48,46.64,71800.0,40.2287,40.2978,40.1423,40.2805,71800.0
2014-12-26 12:00:00,46.63,46.74,46.63,46.71,39000.0,40.2719,40.3669,40.2719,40.341,39000.0
2014-12-26 12:30:00,46.71,46.74,46.69,46.73,27400.0,40.341,40.3669,40.3237,40.3582,27400.0
2014-12-26 13:00:00,46.73,46.76,46.72,46.72,33200.0,40.3582,40.3842,40.3496,40.3496,33200.0
2014-12-26 13:30:00,46.72,46.8,46.7,46.8,32400.0,40.3496,40.4187,40.3323,40.4187,32400.0
2014-12-26 14:00:00,46.8,46.91,46.8,46.9,42400.0,40.4187,40.5137,40.4187,40.5051,42400.0
2014-12-26 14:30:00,46.89,46.9,46.8,46.82,73000.0,40.4964,40.5051,40.4187,40.436,73000.0
2014-12-26 15:00:00,46.83,46.83,46.77,46.77,62600.0,40.4446,40.4446,40.3928,40.3928,62600.0
2014-12-26 15:30:00,46.77,46.79,46.67,46.71,144400.0,40.3928,40.4101,40.3064,40.341,144400.0
2014-12-29 09:30:00,46.52,47.28,46.52,47.19,145600.0,40.1769,40.8333,40.1769,40.7555,145600.0
2014-12-29 10:00:00,47.19,47.35,47.11,47.24,137400.0,40.7555,40.8937,40.6864,40.7987,137400.0
2014-12-29 10:30:00,47.24,47.25,46.94,47.07,58600.0,40.7987,40.8073,40.5396,40.6519,58600.0
2014-12-29 11:00:00,47.05,47.08,46.9,46.96,79600.0,40.6346,40.6605,40.5051,40.5569,79600.0
2014-12-29 11:30:00,46.98,47.04,46.83,46.92,56600.0,40.5742,40.626,40.4446,40.5223,56600.0
2014-12-29 12:00:00,46.93,47.07,46.93,46.99,102000.0,40.531,40.6519,40.531,40.5828,102000.0
2014-12-29 12:30:00,46.99,47.09,46.99,47.01,55400.0,40.5828,40.6692,40.5828,40.6001,55400.0
2014-12-29 13:00:00,47.01,47.06,46.99,47.02,41200.0,40.6001,40.6432,40.5828,40.6087,41200.0
2014-12-29 13:30:00,47.02,47.1,47.01,47.08,36600.0,40.6087,40.6778,40.6001,40.6605,36600.0
2014-12-29 14:00:00,47.1,47.1,46.99,47.04,52000.0,40.6778,40.6778,40.5828,40.626,52000.0
2014-12-29 14:30:00,47.05,47.07,47.0,47.05,68200.0,40.6346,40.6519,40.5914,40.6346,68200.0
2014-12-29 15:00:00,47.05,47.1,47.02,47.05,68000.0,40.6346,40.6778,40.6087,40.6346,68000.0
2014-12-29 15:30:00,47.05,47.16,47.0,47.05,181600.0,40.6346,40.7296,40.5914,40.6346,181600.0
2014-12-30 09:30:00,46.73,47.05,46.55,46.85,123800.0,40.3582,40.6346,40.2028,40.4619,123800.0
2014-12-30 10:00:00,46.87,47.16,46.87,47.07,55600.0,40.4792,40.7296,40.4792,40.6519,55600.0
2014-12-30 10:30:00,47.06,47.07,46.94,46.95,66800.0,40.6432,40.6519,40.5396,40.5482,66800.0
2014-12-30 11:00:00,46.94,46.94,46.81,46.85,51400.0,40.5396,40.5396,40.4273,40.4619,51400.0
2014-12-30 11:30:00,46.84,46.88,46.82,46.87,59400.0,40.4532,40.4878,40.436,40.4792,59400.0
2014-12-30 12:00:00,46.88,46.88,46.74,46.78,44000.0,40.4878,40.4878,40.3669,40.4014,44000.0
2014-12-30 12:30:00,46.8,46.8,46.73,46.74,43400.0,40.4187,40.4187,40.3582,40.3669,43400.0
2014-12-30 13:00:00,46.74,46.8,46.73,46.77,48600.0,40.3669,40.4187,40.3582,40.3928,48600.0
2014-12-30 13:30:00,46.76,46.81,46.66,46.8,127800.0,40.3842,40.4273,40.2978,40.4187,127800.0
2014-12-30 14:00:00,46.8,46.86,46.79,46.85,162200.0,40.4187,40.4705,40.4101,40.4619,162200.0
2014-12-30 14:30:00,46.85,47.08,46.85,47.02,86400.0,40.4619,40.6605,40.4619,40.6087,86400.0
2014-12-30 15:00:00,47.02,47.06,46.98,47.06,69600.0,40.6087,40.6432,40.5742,40.6432,69600.0
2014-12-30 15:30:00,47.06,47.11,46.95,46.96,300200.0,40.6432,40.6864,40.5482,40.5569,300200.0
2014-12-31 09:30:00,47.21,47.83,47.21,47.71,163800.0,40.7728,41.3083,40.7728,41.2046,163800.0
2014-12-31 10:00:00,47.72,47.84,47.72,47.84,218800.0,41.2133,41.3169,41.2133,41.3169,218800.0
2014-12-31 10:30:00,47.83,48.05,47.83,48.05,154200.0,41.3083,41.4983,41.3083,41.4983,154200.0
2014-12-31 11:00:00,48.06,48.1,47.99,48.01,124200.0,41.5069,41.5414,41.4464,41.4637,124200.0
2014-12-31 11:30:00,48.01,48.01,47.93,47.93,136000.0,41.4637,41.4637,41.3946,41.3946,136000.0
2014-12-31 12:00:00,47.93,47.95,47.63,47.74,112000.0,41.3946,41.4119,41.1355,41.2305,112000.0
2014-12-31 12:30:00,47.74,47.77,47.6,47.75,124400.0,41.2305,41.2564,41.1096,41.2392,124400.0
2014-12-31 13:00:00,47.75,47.79,47.66,47.69,89200.0,41.2392,41.2737,41.1614,41.1873,89200.0
2014-12-31 13:30:00,47.68,47.68,47.46,47.49,94600.0,41.1787,41.1787,40.9887,41.0146,94600.0
2014-12-31 14:00:00,47.49,47.5,47.32,47.39,107400.0,41.0146,41.0233,40.8678,40.9283,107400.0
2014-12-31 14:30:00,47.38,47.41,47.29,47.32,102800.0,40.9196,40.9455,40.8419,40.8678,102800.0
2014-12-31 15:00:00,47.33,47.45,47.3,47.42,106800.0,40.8764,40.9801,40.8505,40.9542,106800.0
2014-12-31 15:30:00,47.43,47.44,47.12,47.13,356200.0,40.9628,40.9714,40.6951,40.7037,356200.0
2015-01-02 09:30:00,47.41,47.66,47.31,47.4,219400.0,40.9455,41.1614,40.8592,40.9369,219400.0
2015-01-02 10:00:00,47.37,47.44,47.31,47.35,93600.0,40.911,40.9714,40.8592,40.8937,93600.0
2015-01-02 10:30:00,47.35,47.35,47.05,47.17,76000.0,40.8937,40.8937,40.6346,40.7382,76000.0
2015-01-02 11:00:00,47.17,47.17,46.97,47.1,81800.0,40.7382,40.7382,40.5655,40.6778,81800.0
2015-01-02 11:30:00,47.1,47.14,46.95,46.98,55800.0,40.6778,40.7123,40.5482,40.5742,55800.0
2015-01-02 12:00:00,46.97,46.98,46.73,46.82,119800.0,40.5655,40.5742,40.3582,40.436,119800.0
2015-01-02 12:30:00,46.82,46.85,46.69,46.7,56000.0,40.436,40.4619,40.3237,40.3323,56000.0
2015-01-02 13:00:00,46.71,46.75,46.64,46.65,84600.0,40.341,40.3755,40.2805,40.2892,84600.0
2015-01-02 13:30:00,46.64,46.7,46.57,46.66,79000.0,40.2805,40.3323,40.2201,40.2978,79000.0
2015-01-02 14:00:00,46.66,46.79,46.65,46.79,105000.0,40.2978,40.4101,40.2892,40.4101,105000.0
2015-01-02 14:30:00,46.8,46.88,46.76,46.76,69200.0,40.4187,40.4878,40.3842,40.3842,69200.0
2015-01-02 15:00:00,46.75,46.84,46.67,46.77,87200.0,40.3755,40.4532,40.3064,40.3928,87200.0
2015-01-02 15:30:00,46.79,46.99,46.78,46.87,213000.0,40.4101,40.5828,40.4014,40.4792,213000.0
2015-01-05 09:30:00,46.87,47.12,46.51,46.94,149600.0,40.4792,40.6951,40.1682,40.5396,149600.0
2015-01-05 10:00:00,46.94,47.05,46.73,47.01,288600.0,40.5396,40.6346,40.3582,40.6001,288600.0
2015-01-05 10:30:00,47.01,47.02,46.82,46.9,138400.0,40.6001,40.6087,40.436,40.5051,138400.0
2015-01-05 11:00:00,46.9,46.95,46.77,46.8,233600.0,40.5051,40.5482,40.3928,40.4187,233600.0
2015-01-05 11:30:00,46.8,46.92,46.8,46.9,177200.0,40.4187,40.5223,40.4187,40.5051,177200.0
2015-01-05 12:00:00,46.9,46.92,46.75,46.77,181600.0,40.5051,40.5223,40.3755,40.3928,181600.0
2015-01-05 12:30:00,46.75,46.91,46.73,46.85,130600.0,40.3755,40.5137,40.3582,40.4619,130600.0
2015-01-05 13:00:00,46.84,46.85,46.63,46.68,172800.0,40.4532,40.4619,40.2719,40.3151,172800.0
2015-01-05 13:30:00,46.69,47.02,46.68,47.01,139600.0,40.3237,40.6087,40.3151,40.6001,139600.0
2015-01-05 14:00:00,47.0,47.01,46.68,46.72,162200.0,40.5914,40.6001,40.3151,40.3496,162200.0
2015-01-05 14:30:00,46.72,46.81,46.67,46.74,159000.0,40.3496,40.4273,40.3064,40.3669,159000.0
2015-01-05 15:00:00,46.74,46.87,46.71,46.79,156400.0,40.3669,40.4792,40.341,40.4101,156400.0
2015-01-05 15:30:00,46.8,46.95,46.77,46.82,372000.0,40.4187,40.5482,40.3928,40.436,372000.0
2015-01-06 09:30:00,46.94,47.49,46.76,47.42,210200.0,40.5396,41.0146,40.3842,40.9542,210200.0
2015-01-06 10:00:00,47.41,47.54,47.26,47.34,299000.0,40.9455,41.0578,40.816,40.8851,299000.0
2015-01-06 10:30:00,47.35,47.36,47.12,47.16,147800.0,40.8937,40.9023,40.6951,40.7296,147800.0
2015-01-06 11:00:00,47.15,47.15,46.91,46.92,205200.0,40.721,40.721,40.5137,40.5223,205200.0
2015-01-06 11:30:00,46.91,46.94,46.7,46.76,168400.0,40.5137,40.5396,40.3323,40.3842,168400.0
2015-01-06 12:00:00,46.76,46.76,46.44,46.58,145000.0,40.3842,40.3842,40.1078,40.2287,145000.0
2015-01-06 12:30:00,46.57,46.82,46.55,46.77,95400.0,40.2201,40.436,40.2028,40.3928,95400.0
2015-01-06 13:00:00,46.8,46.87,46.59,46.76,172200.0,40.4187,40.4792,40.2373,40.3842,172200.0
2015-01-06 13:30:00,46.76,46.85,46.64,46.85,224000.0,40.3842,40.4619,40.2805,40.4619,224000.0
2015-01-06 14:00:00,46.84,46.88,46.67,46.86,166800.0,40.4532,40.4878,40.3064,40.4705,166800.0
2015-01-06 14:30:00,46.86,47.0,46.76,46.94,164400.0,40.4705,40.5914,40.3842,40.5396,164400.0
2015-01-06 15:00:00,46.95,47.13,46.92,47.1,275400.0,40.5482,40.7037,40.5223,40.6778,275400.0
2015-01-06 15:30:00,47.11,47.11,46.9,46.92,534600.0,40.6864,40.6864,40.5051,40.5223,534600.0
2015-01-07 09:30:00,47.11,47.64,47.05,47.58,214200.0,40.6864,41.1442,40.6346,41.0923,214200.0
2015-01-07 10:00:00,47.59,47.65,47.39,47.42,201600.0,41.101,41.1528,40.9283,40.9542,201600.0
2015-01-07 10:30:00,47.39,47.67,47.35,47.58,86200.0,40.9283,41.1701,40.8937,41.0923,86200.0
2015-01-07 11:00:00,47.59,47.62,47.35,47.41,136800.0,41.101,41.1269,40.8937,40.9455,136800.0
2015-01-07 11:30:00,47.4,47.57,47.4,47.51,194600.0,40.9369,41.0837,40.9369,41.0319,194600.0
2015-01-07 12:00:00,47.52,47.77,47.52,47.72,117800.0,41.0405,41.2564,41.0405,41.2133,117800.0
2015-01-07 12:30:00,47.73,47.74,47.65,47.67,56600.0,41.2219,41.2305,41.1528,41.1701,56600.0
2015-01-07 13:00:00,47.66,47.72,47.48,47.55,120600.0,41.1614,41.2133,41.006,41.0664,120600.0
2015-01-07 13:30:00,47.55,47.74,47.55,47.72,54800.0,41.0664,41.2305,41.0664,41.2133,54800.0
2015-01-07 14:00:00,47.7,47.73,47.49,47.52,183200.0,41.196,41.2219,41.0146,41.0405,183200.0
2015-01-07 14:30:00,47.52,47.72,47.52,47.61,229600.0,41.0405,41.2133,41.0405,41.1183,229600.0
2015-01-07 15:00:00,47.62,47.67,47.54,47.63,171400.0,41.1269,41.1701,41.0578,41.1355,171400.0
2015-01-07 15:30:00,47.63,47.85,47.6,47.83,335400.0,41.1355,41.3255,41.1096,41.3083,335400.0
2015-01-08 09:30:00,47.96,48.23,47.88,48.19,192400.0,41.4205,41.6537,41.3514,41.6192,192400.0
2015-01-08 10:00:00,48.21,48.3,47.92,48.01,137400.0,41.6364,41.7142,41.386,41.4637,137400.0
2015-01-08 10:30:00,48.02,48.15,47.99,48.09,202000.0,41.4724,41.5846,41.4464,41.5328,202000.0
2015-01-08 11:00:00,48.09,48.2,47.99,48.02,139800.0,41.5328,41.6278,41.4464,41.4724,139800.0
2015-01-08 11:30:00,48.03,48.07,47.88,47.88,105600.0,41.481,41.5155,41.3514,41.3514,105600.0
2015-01-08 12:00:00,47.88,47.95,47.77,47.78,122000.0,41.3514,41.4119,41.2564,41.2651,122000.0
2015-01-08 12:30:00,47.78,47.93,47.78,47.92,63600.0,41.2651,41.3946,41.2651,41.386,63600.0
2015-01-08 13:00:00,47.92,48.12,47.91,48.12,102400.0,41.386,41.5587,41.3773,41.5587,102400.0
2015-01-08 13:30:00,48.12,48.2,48.09,48.13,89800.0,41.5587,41.6278,41.5328,41.5674,89800.0
2015-01-08 14:00:00,48.13,48.18,48.02,48.09,96200.0,41.5674,41.6105,41.4724,41.5328,96200.0
2015-01-08 14:30:00,48.09,48.24,48.05,48.19,178400.0,41.5328,41.6624,41.4983,41.6192,178400.0
2015-01-08 15:00:00,48.19,48.4,48.19,48.37,369000.0,41.6192,41.8005,41.6192,41.7746,369000.0
2015-01-08 15:30:00,48.37,48.48,48.27,48.47,621200.0,41.7746,41.8696,41.6883,41.861,621200.0
2015-01-09 09:30:00,48.51,48.52,47.6,47.63,218800.0,41.8955,41.9042,41.1096,41.1355,218800.0
2015-01-09 10:00:00,47.66,47.79,47.49,47.55,222200.0,41.1614,41.2737,41.0146,41.0664,222200.0
2015-01-09 10:30:00,47.55,47.55,47.38,47.52,247200.0,41.0664,41.0664,40.9196,41.0405,247200.0
2015-01-09 11:00:00,47.52,47.59,47.4,47.45,192000.0,41.0405,41.101,40.9369,40.9801,192000.0
2015-01-09 11:30:00,47.45,47.77,47.38,47.77,106200.0,40.9801,41.2564,40.9196,41.2564,106200.0
2015-01-09 12:00:00,47.76,47.84,47.66,47.69,156400.0,41.2478,41.3169,41.1614,41.1873,156400.0
2015-01-09 12:30:00,47.68,47.81,47.67,47.71,93000.0,41.1787,41.291,41.1701,41.2046,93000.0
2015-01-09 13:00:00,47.71,47.92,47.67,47.87,109800.0,41.2046,41.386,41.1701,41.3428,109800.0
2015-01-09 13:30:00,47.87,47.96,47.75,47.95,161000.0,41.3428,41.4205,41.2392,41.4119,161000.0
2015-01-09 14:00:00,47.95,47.95,47.74,47.74,105400.0,41.4119,41.4119,41.2305,41.2305,105400.0
2015-01-09 14:30:00,47.74,47.92,47.72,47.77,144600.0,41.2305,41.386,41.2133,41.2564,144600.0
2015-01-09 15:00:00,47.77,47.88,47.77,47.82,215800.0,41.2564,41.3514,41.2564,41.2996,215800.0
2015-01-09 15:30:00,47.82,47.83,47.6,47.6,387200.0,41.2996,41.3083,41.1096,41.1096,387200.0
2015-01-12 09:30:00,47.73,48.06,47.58,47.69,172200.0,41.2219,41.5069,41.0923,41.1873,172200.0
2015-01-12 10:00:00,47.66,47.71,47.34,47.35,179800.0,41.1614,41.2046,40.8851,40.8937,179800.0
2015-01-12 10:30:00,47.36,47.59,47.36,47.59,132400.0,40.9023,41.101,40.9023,41.101,132400.0
2015-01-12 11:00:00,47.58,47.72,47.54,47.66,126200.0,41.0923,41.2133,41.0578,41.1614,126200.0
2015-01-12 11:30:00,47.66,47.71,47.57,47.62,112800.0,41.1614,41.2046,41.0837,41.1269,112800.0
2015-01-12 12:00:00,47.62,47.86,47.61,47.82,62200.0,41.1269,41.3342,41.1183,41.2996,62200.0
2015-01-12 12:30:00,47.83,47.89,47.74,47.74,70000.0,41.3083,41.3601,41.2305,41.2305,70000.0
2015-01-12 13:00:00,47.74,47.83,47.73,47.81,45600.0,41.2305,41.3083,41.2219,41.291,45600.0
2015-01-12 13:30:00,47.8,47.92,47.8,47.86,59200.0,41.2823,41.386,41.2823,41.3342,59200.0
2015-01-12 14:00:00,47.85,47.9,47.79,47.81,79400.0,41.3255,41.3687,41.2737,41.291,79400.0
2015-01-12 14:30:00,47.81,47.89,47.72,47.87,134400.0,41.291,41.3601,41.2133,41.3428,134400.0
2015-01-12 15:00:00,47.86,47.95,47.83,47.85,126000.0,41.3342,41.4119,41.3083,41.3255,126000.0
2015-01-12 15:30:00,47.87,47.97,47.76,47.9,327600.0,41.3428,41.4292,41.2478,41.3687,327600.0
2015-01-13 09:30:00,48.37,48.74,48.09,48.71,210200.0,41.7746,42.0942,41.5328,42.0683,210200.0
2015-01-13 10:00:00,48.69,48.89,48.67,48.8,175600.0,42.051,42.2237,42.0337,42.146,175600.0
2015-01-13 10:30:00,48.79,48.85,48.42,48.44,118600.0,42.1374,42.1892,41.8178,41.8351,118600.0
2015-01-13 11:00:00,48.44,48.45,48.16,48.24,248600.0,41.8351,41.8437,41.5933,41.6624,248600.0
2015-01-13 11:30:00,48.26,48.38,48.14,48.15,98200.0,41.6796,41.7833,41.576,41.5846,98200.0
2015-01-13 12:00:00,48.17,48.28,48.12,48.16,72200.0,41.6019,41.6969,41.5587,41.5933,72200.0
2015-01-13 12:30:00,48.19,48.19,48.02,48.09,57800.0,41.6192,41.6192,41.4724,41.5328,57800.0
2015-01-13 13:00:00,48.1,48.12,47.82,47.87,106400.0,41.5414,41.5587,41.2996,41.3428,106400.0
2015-01-13 13:30:00,47.87,47.87,47.56,47.62,338400.0,41.3428,41.3428,41.0751,41.1269,338400.0
2015-01-13 14:00:00,47.6,47.6,47.22,47.44,197400.0,41.1096,41.1096,40.7814,40.9714,197400.0
2015-01-13 14:30:00,47.43,47.48,47.3,47.3,167200.0,40.9628,41.006,40.8505,40.8505,167200.0
2015-01-13 15:00:00,47.33,47.56,47.33,47.35,138000.0,40.8764,41.0751,40.8764,40.8937,138000.0
2015-01-13 15:30:00,47.35,47.61,47.34,47.41,300200.0,40.8937,41.1183,40.8851,40.9455,300200.0
2015-01-14 09:30:00,45.91,46.52,45.69,46.36,561200.0,39.6501,40.1769,39.4601,40.0387,561200.0
2015-01-14 10:00:00,46.37,46.67,46.33,46.35,332800.0,40.0473,40.3064,40.0128,40.0301,332800.0
2015-01-14 10:30:00,46.33,46.45,46.29,46.33,198200.0,40.0128,40.1164,39.9782,40.0128,198200.0
2015-01-14 11:00:00,46.33,46.37,46.09,46.1,215600.0,40.0128,40.0473,39.8055,39.8141,215600.0
2015-01-14 11:30:00,46.12,46.35,46.09,46.21,146400.0,39.8314,40.0301,39.8055,39.9091,146400.0
2015-01-14 12:00:00,46.2,46.26,46.08,46.12,138400.0,39.9005,39.9523,39.7969,39.8314,138400.0
2015-01-14 12:30:00,46.13,46.24,46.09,46.17,149000.0,39.8401,39.9351,39.8055,39.8746,149000.0
2015-01-14 13:00:00,46.17,46.31,46.1,46.23,196600.0,39.8746,39.9955,39.8141,39.9264,196600.0
2015-01-14 13:30:00,46.22,46.24,45.85,45.94,342000.0,39.9178,39.9351,39.5982,39.676,342000.0
2015-01-14 14:00:00,45.95,46.27,45.95,46.2,222800.0,39.6846,39.961,39.6846,39.9005,222800.0
2015-01-14 14:30:00,46.2,46.3,46.14,46.27,192400.0,39.9005,39.9869,39.8487,39.961,192400.0
2015-01-14 15:00:00,46.27,46.5,46.27,46.46,284400.0,39.961,40.1596,39.961,40.1251,284400.0
2015-01-14 15:30:00,46.46,46.5,46.25,46.31,707400.0,40.1251,40.1596,39.9437,39.9955,707400.0
2015-01-15 09:30:00,46.01,46.91,46.01,46.24,250000.0,39.7364,40.5137,39.7364,39.9351,250000.0
2015-01-15 10:00:00,46.27,46.43,46.19,46.35,188800.0,39.961,40.0992,39.8919,40.0301,188800.0
2015-01-15 10:30:00,46.35,46.4,46.13,46.14,170600.0,40.0301,40.0732,39.8401,39.8487,170600.0
2015-01-15 11:00:00,46.14,46.15,45.83,45.86,150600.0,39.8487,39.8573,39.581,39.6069,150600.0
2015-01-15 11:30:00,45.87,45.95,45.75,45.85,117600.0,39.6155,39.6846,39.5119,39.5982,117600.0
2015-01-15 12:00:00,45.85,45.92,45.77,45.88,89400.0,39.5982,39.6587,39.5291,39.6241,89400.0
2015-01-15 12:30:00,45.87,45.88,45.64,45.73,132000.0,39.6155,39.6241,39.4169,39.4946,132000.0
2015-01-15 13:00:00,45.73,45.98,45.71,45.83,256200.0,39.4946,39.7105,39.4773,39.581,256200.0
2015-01-15 13:30:00,45.85,45.91,45.76,45.79,139200.0,39.5982,39.6501,39.5205,39.5464,139200.0
2015-01-15 14:00:00,45.8,45.82,45.74,45.79,162400.0,39.5551,39.5723,39.5032,39.5464,162400.0
2015-01-15 14:30:00,45.79,45.91,45.77,45.87,219800.0,39.5464,39.6501,39.5291,39.6155,219800.0
2015-01-15 15:00:00,45.87,45.88,45.64,45.78,209600.0,39.6155,39.6241,39.4169,39.5378,209600.0
2015-01-15 15:30:00,45.78,45.83,45.53,45.56,602400.0,39.5378,39.581,39.3219,39.3478,602400.0
2015-01-16 09:30:00,45.41,45.53,44.88,45.39,629400.0,39.2182,39.3219,38.7605,39.201,629400.0
2015-01-16 10:00:00,45.39,45.5,45.05,45.35,371400.0,39.201,39.296,38.9073,39.1664,371400.0
2015-01-16 10:30:00,45.35,45.76,45.34,45.74,419400.0,39.1664,39.5205,39.1578,39.5032,419400.0
2015-01-16 11:00:00,45.77,45.84,45.56,45.73,162400.0,39.5291,39.5896,39.3478,39.4946,162400.0
2015-01-16 11:30:00,45.72,45.99,45.72,45.95,144400.0,39.486,39.7191,39.486,39.6846,144400.0
2015-01-16 12:00:00,45.97,46.05,45.95,45.99,139800.0,39.7019,39.771,39.6846,39.7191,139800.0
2015-01-16 12:30:00,45.99,46.18,45.98,46.09,165400.0,39.7191,39.8832,39.7105,39.8055,165400.0
2015-01-16 13:00:00,46.09,46.09,45.82,45.9,140400.0,39.8055,39.8055,39.5723,39.6414,140400.0
2015-01-16 13:30:00,45.9,46.21,45.89,46.21,122800.0,39.6414,39.9091,39.6328,39.9091,122800.0
2015-01-16 14:00:00,46.2,46.22,45.96,45.99,144800.0,39.9005,39.9178,39.6932,39.7191,144800.0
2015-01-16 14:30:00,46.02,46.1,45.96,46.08,186000.0,39.7451,39.8141,39.6932,39.7969,186000.0
2015-01-16 15:00:00,46.09,46.21,46.04,46.19,194600.0,39.8055,39.9091,39.7623,39.8919,194600.0
2015-01-16 15:30:00,46.19,46.51,46.17,46.47,505800.0,39.8919,40.1682,39.8746,40.1337,505800.0
2015-01-20 09:30:00,46.57,46.65,46.34,46.35,202800.0,40.2201,40.2892,40.0214,40.0301,202800.0
2015-01-20 10:00:00,46.34,46.41,46.13,46.35,199600.0,40.0214,40.0819,39.8401,40.0301,199600.0
2015-01-20 10:30:00,46.34,46.34,45.96,46.15,118800.0,40.0214,40.0214,39.6932,39.8573,118800.0
2015-01-20 11:00:00,46.13,46.14,45.85,45.89,169800.0,39.8401,39.8487,39.5982,39.6328,169800.0
2015-01-20 11:30:00,45.87,45.89,45.53,45.77,163600.0,39.6155,39.6328,39.3219,39.5291,163600.0
2015-01-20 12:00:00,45.81,45.82,45.73,45.77,106000.0,39.5637,39.5723,39.4946,39.5291,106000.0
2015-01-20 12:30:00,45.77,45.92,45.77,45.9,132600.0,39.5291,39.6587,39.5291,39.6414,132600.0
2015-01-20 13:00:00,45.9,46.04,45.77,45.96,148600.0,39.6414,39.7623,39.5291,39.6932,148600.0
2015-01-20 13:30:00,45.96,46.15,45.96,45.99,209800.0,39.6932,39.8573,39.6932,39.7191,209800.0
2015-01-20 14:00:00,45.99,46.12,45.93,45.94,153400.0,39.7191,39.8314,39.6673,39.676,153400.0
2015-01-20 14:30:00,45.94,46.24,45.94,46.09,169800.0,39.676,39.9351,39.676,39.8055,169800.0
2015-01-20 15:00:00,46.09,46.13,46.01,46.02,203400.0,39.8055,39.8401,39.7364,39.7451,203400.0
2015-01-20 15:30:00,46.02,46.05,45.88,45.9,425200.0,39.7451,39.771,39.6241,39.6414,425200.0
2015-01-21 09:30:00,45.87,46.13,45.57,45.82,249400.0,39.6155,39.8401,39.3564,39.5723,249400.0
2015-01-21 10:00:00,45.8,45.97,45.73,45.92,126200.0,39.5551,39.7019,39.4946,39.6587,126200.0
2015-01-21 10:30:00,45.93,46.0,45.7,46.0,167000.0,39.6673,39.7278,39.4687,39.7278,167000.0
2015-01-21 11:00:00,46.0,46.03,45.83,45.95,129600.0,39.7278,39.7537,39.581,39.6846,129600.0
2015-01-21 11:30:00,45.97,45.98,45.85,45.92,105800.0,39.7019,39.7105,39.5982,39.6587,105800.0
2015-01-21 12:00:00,45.9,45.99,45.85,45.98,113200.0,39.6414,39.7191,39.5982,39.7105,113200.0
2015-01-21 12:30:00,45.99,45.99,45.82,45.85,91600.0,39.7191,39.7191,39.5723,39.5982,91600.0
2015-01-21 13:00:00,45.83,45.95,45.77,45.82,114000.0,39.581,39.6846,39.5291,39.5723,114000.0
2015-01-21 13:30:00,45.8,45.92,45.71,45.71,154600.0,39.5551,39.6587,39.4773,39.4773,154600.0
2015-01-21 14:00:00,45.72,45.91,45.68,45.9,167800.0,39.486,39.6501,39.4514,39.6414,167800.0
2015-01-21 14:30:00,45.9,46.08,45.79,46.05,160200.0,39.6414,39.7969,39.5464,39.771,160200.0
2015-01-21 15:00:00,46.05,46.08,45.92,46.07,144200.0,39.771,39.7969,39.6587,39.7882,144200.0
2015-01-21 15:30:00,46.07,46.18,46.07,46.08,312200.0,39.7882,39.8832,39.7882,39.7969,312200.0
2015-01-22 09:30:00,46.06,46.29,45.76,46.05,254800.0,39.7796,39.9782,39.5205,39.771,254800.0
2015-01-22 10:00:00,46.03,46.41,46.01,46.36,181200.0,39.7537,40.0819,39.7364,40.0387,181200.0
2015-01-22 10:30:00,46.38,46.74,46.35,46.72,179800.0,40.056,40.3669,40.0301,40.3496,179800.0
2015-01-22 11:00:00,46.72,46.84,46.68,46.83,116800.0,40.3496,40.4532,40.3151,40.4446,116800.0
2015-01-22 11:30:00,46.84,46.97,46.79,46.91,138400.0,40.4532,40.5655,40.4101,40.5137,138400.0
2015-01-22 12:00:00,46.92,46.96,46.78,46.95,104800.0,40.5223,40.5569,40.4014,40.5482,104800.0
2015-01-22 12:30:00,46.95,47.02,46.87,46.91,112600.0,40.5482,40.6087,40.4792,40.5137,112600.0
2015-01-22 13:00:00,46.92,46.99,46.9,46.96,57400.0,40.5223,40.5828,40.5051,40.5569,57400.0
2015-01-22 13:30:00,46.97,47.09,46.94,46.95,129400.0,40.5655,40.6692,40.5396,40.5482,129400.0
2015-01-22 14:00:00,46.95,47.02,46.93,46.99,87600.0,40.5482,40.6087,40.531,40.5828,87600.0
2015-01-22 14:30:00,46.99,47.3,46.99,47.26,170600.0,40.5828,40.8505,40.5828,40.816,170600.0
2015-01-22 15:00:00,47.25,47.37,47.21,47.35,240200.0,40.8073,40.911,40.7728,40.8937,240200.0
2015-01-22 15:30:00,47.35,47.39,47.1,47.13,456800.0,40.8937,40.9283,40.6778,40.7037,456800.0
2015-01-23 09:30:00,47.25,47.59,47.06,47.35,203000.0,40.8073,41.101,40.6432,40.8937,203000.0
2015-01-23 10:00:00,47.35,47.57,47.29,47.29,237400.0,40.8937,41.0837,40.8419,40.8419,237400.0
2015-01-23 10:30:00,47.3,47.32,47.01,47.17,148600.0,40.8505,40.8678,40.6001,40.7382,148600.0
2015-01-23 11:00:00,47.18,47.29,47.05,47.21,108200.0,40.7469,40.8419,40.6346,40.7728,108200.0
2015-01-23 11:30:00,47.22,47.33,47.16,47.3,79200.0,40.7814,40.8764,40.7296,40.8505,79200.0
2015-01-23 12:00:00,47.28,47.35,47.15,47.17,93600.0,40.8333,40.8937,40.721,40.7382,93600.0
2015-01-23 12:30:00,47.18,47.43,47.18,47.4,87800.0,40.7469,40.9628,40.7469,40.9369,87800.0
2015-01-23 13:00:00,47.38,47.49,47.36,47.45,90000.0,40.9196,41.0146,40.9023,40.9801,90000.0
2015-01-23 13:30:00,47.42,47.5,47.37,47.5,53400.0,40.9542,41.0233,40.911,41.0233,53400.0
2015-01-23 14:00:00,47.5,47.51,47.36,47.42,76800.0,41.0233,41.0319,40.9023,40.9542,76800.0
2015-01-23 14:30:00,47.42,47.42,47.29,47.32,76200.0,40.9542,40.9542,40.8419,40.8678,76200.0
2015-01-23 15:00:00,47.33,47.39,47.3,47.35,86800.0,40.8764,40.9283,40.8505,40.8937,86800.0
2015-01-23 15:30:00,47.34,47.41,47.26,47.34,244000.0,40.8851,40.9455,40.816,40.8851,244000.0
2015-01-26 09:30:00,47.32,47.65,47.02,47.17,217400.0,40.8678,41.1528,40.6087,40.7382,217400.0
2015-01-26 10:00:00,47.2,47.26,47.1,47.22,64800.0,40.7642,40.816,40.6778,40.7814,64800.0
2015-01-26 10:30:00,47.18,47.35,47.13,47.33,64000.0,40.7469,40.8937,40.7037,40.8764,64000.0
2015-01-26 11:00:00,47.33,47.42,47.3,47.35,100000.0,40.8764,40.9542,40.8505,40.8937,100000.0
2015-01-26 11:30:00,47.36,47.45,47.31,47.45,103200.0,40.9023,40.9801,40.8592,40.9801,103200.0
2015-01-26 12:00:00,47.45,47.54,47.41,47.41,83400.0,40.9801,41.0578,40.9455,40.9455,83400.0
2015-01-26 12:30:00,47.42,47.45,47.29,47.32,60000.0,40.9542,40.9801,40.8419,40.8678,60000.0
2015-01-26 13:00:00,47.33,47.51,47.32,47.51,101400.0,40.8764,41.0319,40.8678,41.0319,101400.0
2015-01-26 13:30:00,47.52,47.69,47.52,47.6,79800.0,41.0405,41.1873,41.0405,41.1096,79800.0
2015-01-26 14:00:00,47.6,47.6,47.45,47.5,93200.0,41.1096,41.1096,40.9801,41.0233,93200.0
2015-01-26 14:30:00,47.51,47.63,47.49,47.54,88800.0,41.0319,41.1355,41.0146,41.0578,88800.0
2015-01-26 15:00:00,47.55,47.66,47.52,47.59,127600.0,41.0664,41.1614,41.0405,41.101,127600.0
2015-01-26 15:30:00,47.59,47.66,47.57,47.6,223200.0,41.101,41.1614,41.0837,41.1096,223200.0
2015-01-27 09:30:00,46.38,47.05,46.0,46.95,224200.0,40.056,40.6346,39.7278,40.5482,224200.0
2015-01-27 10:00:00,46.95,47.31,46.92,47.25,122800.0,40.5482,40.8592,40.5223,40.8073,122800.0
2015-01-27 10:30:00,47.21,47.23,46.91,47.08,226400.0,40.7728,40.7901,40.5137,40.6605,226400.0
2015-01-27 11:00:00,47.08,47.13,46.99,47.1,96600.0,40.6605,40.7037,40.5828,40.6778,96600.0
2015-01-27 11:30:00,47.11,47.12,46.87,46.88,243600.0,40.6864,40.6951,40.4792,40.4878,243600.0
2015-01-27 12:00:00,46.88,46.99,46.84,46.98,135800.0,40.4878,40.5828,40.4532,40.5742,135800.0
2015-01-27 12:30:00,46.95,47.01,46.92,47.0,86400.0,40.5482,40.6001,40.5223,40.5914,86400.0
2015-01-27 13:00:00,47.01,47.06,46.97,46.99,189600.0,40.6001,40.6432,40.5655,40.5828,189600.0
2015-01-27 13:30:00,47.01,47.04,46.94,46.98,105400.0,40.6001,40.626,40.5396,40.5742,105400.0
2015-01-27 14:00:00,46.99,47.28,46.95,47.26,247600.0,40.5828,40.8333,40.5482,40.816,247600.0
2015-01-27 14:30:00,47.27,47.37,47.2,47.23,181800.0,40.8246,40.911,40.7642,40.7901,181800.0
2015-01-27 15:00:00,47.24,47.29,47.14,47.16,107800.0,40.7987,40.8419,40.7123,40.7296,107800.0
2015-01-27 15:30:00,47.18,47.31,47.13,47.16,380200.0,40.7469,40.8592,40.7037,40.7296,380200.0
2015-01-28 09:30:00,47.45,47.99,47.19,47.88,134200.0,40.9801,41.4464,40.7555,41.3514,134200.0
2015-01-28 10:00:00,47.84,47.9,47.48,47.48,150600.0,41.3169,41.3687,41.006,41.006,150600.0
2015-01-28 10:30:00,47.46,47.51,47.15,47.19,90000.0,40.9887,41.0319,40.721,40.7555,90000.0
2015-01-28 11:00:00,47.19,47.37,47.13,47.23,92800.0,40.7555,40.911,40.7037,40.7901,92800.0
2015-01-28 11:30:00,47.23,47.31,47.15,47.25,136600.0,40.7901,40.8592,40.721,40.8073,136600.0
2015-01-28 12:00:00,47.27,47.52,47.26,47.5,59200.0,40.8246,41.0405,40.816,41.0233,59200.0
2015-01-28 12:30:00,47.5,47.51,47.37,47.42,34000.0,41.0233,41.0319,40.911,40.9542,34000.0
2015-01-28 13:00:00,47.41,47.42,47.28,47.29,84400.0,40.9455,40.9542,40.8333,40.8419,84400.0
2015-01-28 13:30:00,47.3,47.48,47.27,47.33,71200.0,40.8505,41.006,40.8246,40.8764,71200.0
2015-01-28 14:00:00,47.35,47.56,47.21,47.27,154600.0,40.8937,41.0751,40.7728,40.8246,154600.0
2015-01-28 14:30:00,47.27,47.44,47.12,47.33,102000.0,40.8246,40.9714,40.6951,40.8764,102000.0
2015-01-28 15:00:00,47.31,47.42,47.04,47.1,102000.0,40.8592,40.9542,40.626,40.6778,102000.0
2015-01-28 15:30:00,47.1,47.13,46.81,46.82,339000.0,40.6778,40.7037,40.4273,40.436,339000.0
2015-01-29 09:30:00,46.77,47.31,46.75,46.93,220400.0,40.3928,40.8592,40.3755,40.531,220400.0
2015-01-29 10:00:00,46.93,47.03,46.79,46.92,216400.0,40.531,40.6173,40.4101,40.5223,216400.0
2015-01-29 10:30:00,46.92,46.97,46.63,46.72,81200.0,40.5223,40.5655,40.2719,40.3496,81200.0
2015-01-29 11:00:00,46.73,46.8,46.51,46.55,272200.0,40.3582,40.4187,40.1682,40.2028,272200.0
2015-01-29 11:30:00,46.55,46.75,46.55,46.66,109600.0,40.2028,40.3755,40.2028,40.2978,109600.0
2015-01-29 12:00:00,46.65,46.74,46.54,46.63,76200.0,40.2892,40.3669,40.1942,40.2719,76200.0
2015-01-29 12:30:00,46.6,46.62,46.42,46.52,184400.0,40.246,40.2632,40.0905,40.1769,184400.0
2015-01-29 13:00:00,46.54,46.7,46.49,46.62,89600.0,40.1942,40.3323,40.151,40.2632,89600.0
2015-01-29 13:30:00,46.66,46.85,46.63,46.79,163200.0,40.2978,40.4619,40.2719,40.4101,163200.0
2015-01-29 14:00:00,46.81,46.82,46.57,46.62,168800.0,40.4273,40.436,40.2201,40.2632,168800.0
2015-01-29 14:30:00,46.61,46.65,46.48,46.6,172800.0,40.2546,40.2892,40.1423,40.246,172800.0
2015-01-29 15:00:00,46.61,46.8,46.59,46.75,176800.0,40.2546,40.4187,40.2373,40.3755,176800.0
2015-01-29 15:30:00,46.74,46.91,46.74,46.83,396800.0,40.3669,40.5137,40.3669,40.4446,396800.0
2015-01-30 09:30:00,46.72,46.96,46.26,46.38,265200.0,40.3496,40.5569,39.9523,40.056,265200.0
2015-01-30 10:00:00,46.38,46.4,45.91,45.96,126200.0,40.056,40.0732,39.6501,39.6932,126200.0
2015-01-30 10:30:00,45.94,45.95,45.71,45.95,143400.0,39.676,39.6846,39.4773,39.6846,143400.0
2015-01-30 11:00:00,45.95,46.08,45.91,46.06,223600.0,39.6846,39.7969,39.6501,39.7796,223600.0
2015-01-30 11:30:00,46.06,46.12,45.95,46.1,165600.0,39.7796,39.8314,39.6846,39.8141,165600.0
2015-01-30 12:00:00,46.13,46.38,46.12,46.33,138000.0,39.8401,40.056,39.8314,40.0128,138000.0
2015-01-30 12:30:00,46.32,46.32,46.11,46.18,71400.0,40.0041,40.0041,39.8228,39.8832,71400.0
2015-01-30 13:00:00,46.16,46.26,46.13,46.24,147600.0,39.866,39.9523,39.8401,39.9351,147600.0
2015-01-30 13:30:00,46.24,46.55,46.22,46.44,132600.0,39.9351,40.2028,39.9178,40.1078,132600.0
2015-01-30 14:00:00,46.42,46.44,46.19,46.44,89800.0,40.0905,40.1078,39.8919,40.1078,89800.0
2015-01-30 14:30:00,46.45,46.47,46.01,46.08,179400.0,40.1164,40.1337,39.7364,39.7969,179400.0
2015-01-30 15:00:00,46.1,46.12,45.8,46.07,215200.0,39.8141,39.8314,39.5551,39.7882,215200.0
2015-01-30 15:30:00,46.04,46.12,45.64,45.87,1099000.0,39.7623,39.8314,39.4169,39.6155,1099000.0
2015-02-02 09:30:00,46.01,46.04,45.01,45.02,216800.0,39.7364,39.7623,38.8728,38.8814,216800.0
2015-02-02 10:00:00,45.01,45.2,44.73,44.99,167600.0,38.8728,39.0369,38.6309,38.8555,167600.0
2015-02-02 10:30:00,44.98,45.34,44.9,45.26,161200.0,38.8469,39.1578,38.7778,39.0887,161200.0
2015-02-02 11:00:00,45.25,45.63,45.24,45.55,129600.0,39.08,39.4082,39.0714,39.3391,129600.0
2015-02-02 11:30:00,45.59,45.87,45.58,45.74,105600.0,39.3737,39.6155,39.3651,39.5032,105600.0
2015-02-02 12:00:00,45.75,45.77,45.43,45.54,114800.0,39.5119,39.5291,39.2355,39.3305,114800.0
2015-02-02 12:30:00,45.55,45.68,45.5,45.55,72000.0,39.3391,39.4514,39.296,39.3391,72000.0
2015-02-02 13:00:00,45.57,45.77,45.43,45.62,80600.0,39.3564,39.5291,39.2355,39.3996,80600.0
2015-02-02 13:30:00,45.63,45.71,45.29,45.3,96200.0,39.4082,39.4773,39.1146,39.1232,96200.0
2015-02-02 14:00:00,45.32,45.73,45.29,45.73,95400.0,39.1405,39.4946,39.1146,39.4946,95400.0
2015-02-02 14:30:00,45.73,45.77,45.38,45.56,154400.0,39.4946,39.5291,39.1923,39.3478,154400.0
2015-02-02 15:00:00,45.57,45.85,45.56,45.76,152400.0,39.3564,39.5982,39.3478,39.5205,152400.0
2015-02-02 15:30:00,45.76,46.08,45.7,45.92,346400.0,39.5205,39.7969,39.4687,39.6587,346400.0
2015-02-03 09:30:00,46.19,46.4,45.97,46.32,138800.0,39.8919,40.0732,39.7019,40.0041,138800.0
2015-02-03 10:00:00,46.35,46.53,46.19,46.53,145400.0,40.0301,40.1855,39.8919,40.1855,145400.0
2015-02-03 10:30:00,46.54,46.58,46.22,46.22,83400.0,40.1942,40.2287,39.9178,39.9178,83400.0
2015-02-03 11:00:00,46.23,46.54,46.23,46.47,165000.0,39.9264,40.1942,39.9264,40.1337,165000.0
2015-02-03 11:30:00,46.47,46.74,46.47,46.47,101800.0,40.1337,40.3669,40.1337,40.1337,101800.0
2015-02-03 12:00:00,46.45,46.65,46.41,46.64,92200.0,40.1164,40.2892,40.0819,40.2805,92200.0
2015-02-03 12:30:00,46.63,46.74,46.54,46.66,66000.0,40.2719,40.3669,40.1942,40.2978,66000.0
2015-02-03 13:00:00,46.65,46.84,46.59,46.79,88200.0,40.2892,40.4532,40.2373,40.4101,88200.0
2015-02-03 13:30:00,46.79,46.91,46.73,46.85,134000.0,40.4101,40.5137,40.3582,40.4619,134000.0
2015-02-03 14:00:00,46.85,46.88,46.73,46.77,70200.0,40.4619,40.4878,40.3582,40.3928,70200.0
2015-02-03 14:30:00,46.77,46.89,46.74,46.89,73200.0,40.3928,40.4964,40.3669,40.4964,73200.0
2015-02-03 15:00:00,46.9,46.96,46.82,46.94,113600.0,40.5051,40.5569,40.436,40.5396,113600.0
2015-02-03 15:30:00,46.96,47.31,46.87,47.29,749600.0,40.5569,40.8592,40.4792,40.8419,749600.0
2015-02-04 09:30:00,46.93,47.24,46.89,47.17,400200.0,40.531,40.7987,40.4964,40.7382,400200.0
2015-02-04 10:00:00,47.18,47.34,47.09,47.19,224000.0,40.7469,40.8851,40.6692,40.7555,224000.0
2015-02-04 10:30:00,47.21,47.43,47.17,47.33,228800.0,40.7728,40.9628,40.7382,40.8764,228800.0
2015-02-04 11:00:00,47.3,47.46,47.25,47.31,177200.0,40.8505,40.9887,40.8073,40.8592,177200.0
2015-02-04 11:30:00,47.32,47.44,47.31,47.38,163800.0,40.8678,40.9714,40.8592,40.9196,163800.0
2015-02-04 12:00:00,47.38,47.58,47.36,47.47,119400.0,40.9196,41.0923,40.9023,40.9973,119400.0
2015-02-04 12:30:00,47.5,47.62,47.38,47.59,111800.0,41.0233,41.1269,40.9196,41.101,111800.0
2015-02-04 13:00:00,47.58,47.65,47.47,47.64,102400.0,41.0923,41.1528,40.9973,41.1442,102400.0
2015-02-04 13:30:00,47.63,47.69,47.56,47.58,148800.0,41.1355,41.1873,41.0751,41.0923,148800.0
2015-02-04 14:00:00,47.56,47.65,47.44,47.51,93800.0,41.0751,41.1528,40.9714,41.0319,93800.0
2015-02-04 14:30:00,47.51,47.63,47.47,47.58,178800.0,41.0319,41.1355,40.9973,41.0923,178800.0
2015-02-04 15:00:00,47.59,47.6,47.48,47.56,267600.0,41.101,41.1096,41.006,41.0751,267600.0
2015-02-04 15:30:00,47.57,47.58,47.23,47.37,465200.0,41.0837,41.0923,40.7901,40.911,465200.0
2015-02-05 09:30:00,47.19,47.92,47.14,47.5,237200.0,40.7555,41.386,40.7123,41.0233,237200.0
2015-02-05 10:00:00,47.54,47.57,47.4,47.47,194200.0,41.0578,41.0837,40.9369,40.9973,194200.0
2015-02-05 10:30:00,47.47,47.69,47.41,47.68,242000.0,40.9973,41.1873,40.9455,41.1787,242000.0
2015-02-05 11:00:00,47.68,47.69,47.46,47.48,109400.0,41.1787,41.1873,40.9887,41.006,109400.0
2015-02-05 11:30:00,47.49,47.6,47.49,47.56,99000.0,41.0146,41.1096,41.0146,41.0751,99000.0
2015-02-05 12:00:00,47.54,47.58,47.37,47.38,55800.0,41.0578,41.0923,40.911,40.9196,55800.0
2015-02-05 12:30:00,47.38,47.49,47.34,47.4,58000.0,40.9196,41.0146,40.8851,40.9369,58000.0
2015-02-05 13:00:00,47.39,47.48,47.35,47.43,77600.0,40.9283,41.006,40.8937,40.9628,77600.0
2015-02-05 13:30:00,47.42,47.51,47.42,47.44,50200.0,40.9542,41.0319,40.9542,40.9714,50200.0
2015-02-05 14:00:00,47.43,47.48,47.35,47.38,82000.0,40.9628,41.006,40.8937,40.9196,82000.0
2015-02-05 14:30:00,47.38,47.42,47.27,47.34,98000.0,40.9196,40.9542,40.8246,40.8851,98000.0
2015-02-05 15:00:00,47.34,47.44,47.29,47.44,91400.0,40.8851,40.9714,40.8419,40.9714,91400.0
2015-02-05 15:30:00,47.44,47.49,47.39,47.46,206400.0,40.9714,41.0146,40.9283,40.9887,206400.0
2015-02-06 09:30:00,47.7,47.7,47.37,47.51,94200.0,41.196,41.196,40.911,41.0319,94200.0
2015-02-06 10:00:00,47.51,47.63,47.45,47.63,65400.0,41.0319,41.1355,40.9801,41.1355,65400.0
2015-02-06 10:30:00,47.63,47.82,47.63,47.67,120800.0,41.1355,41.2996,41.1355,41.1701,120800.0
2015-02-06 11:00:00,47.68,47.72,47.63,47.7,104400.0,41.1787,41.2133,41.1355,41.196,104400.0
2015-02-06 11:30:00,47.71,47.8,47.68,47.68,38000.0,41.2046,41.2823,41.1787,41.1787,38000.0
2015-02-06 12:00:00,47.69,47.77,47.58,47.59,43600.0,41.1873,41.2564,41.0923,41.101,43600.0
2015-02-06 12:30:00,47.58,47.65,47.5,47.63,42600.0,41.0923,41.1528,41.0233,41.1355,42600.0
2015-02-06 13:00:00,47.63,47.63,47.49,47.53,41000.0,41.1355,41.1355,41.0146,41.0492,41000.0
2015-02-06 13:30:00,47.52,47.7,47.43,47.63,52800.0,41.0405,41.196,40.9628,41.1355,52800.0
2015-02-06 14:00:00,47.63,47.73,47.62,47.66,60400.0,41.1355,41.2219,41.1269,41.1614,60400.0
2015-02-06 14:30:00,47.67,47.74,47.55,47.58,80400.0,41.1701,41.2305,41.0664,41.0923,80400.0
2015-02-06 15:00:00,47.58,47.58,47.35,47.36,171600.0,41.0923,41.0923,40.8937,40.9023,171600.0
2015-02-06 15:30:00,47.38,47.5,47.31,47.49,351000.0,40.9196,41.0233,40.8592,41.0146,351000.0
2015-02-09 09:30:00,47.25,47.6,47.24,47.57,100200.0,40.8073,41.1096,40.7987,41.0837,100200.0
2015-02-09 10:00:00,47.57,47.59,47.14,47.16,61800.0,41.0837,41.101,40.7123,40.7296,61800.0
2015-02-09 10:30:00,47.13,47.24,47.01,47.18,106000.0,40.7037,40.7987,40.6001,40.7469,106000.0
2015-02-09 11:00:00,47.19,47.5,47.12,47.5,64400.0,40.7555,41.0233,40.6951,41.0233,64400.0
2015-02-09 11:30:00,47.52,47.52,47.34,47.4,53800.0,41.0405,41.0405,40.8851,40.9369,53800.0
2015-02-09 12:00:00,47.39,47.52,47.35,47.51,66000.0,40.9283,41.0405,40.8937,41.0319,66000.0
2015-02-09 12:30:00,47.52,47.54,47.43,47.54,38000.0,41.0405,41.0578,40.9628,41.0578,38000.0
2015-02-09 13:00:00,47.54,47.59,47.48,47.48,48600.0,41.0578,41.101,41.006,41.006,48600.0
2015-02-09 13:30:00,47.48,47.49,47.38,47.38,52400.0,41.006,41.0146,40.9196,40.9196,52400.0
2015-02-09 14:00:00,47.38,47.45,47.32,47.44,64400.0,40.9196,40.9801,40.8678,40.9714,64400.0
2015-02-09 14:30:00,47.45,47.49,47.38,47.38,72000.0,40.9801,41.0146,40.9196,40.9196,72000.0
2015-02-09 15:00:00,47.38,47.4,47.29,47.3,148800.0,40.9196,40.9369,40.8419,40.8505,148800.0
2015-02-09 15:30:00,47.3,47.4,47.24,47.3,181400.0,40.8505,40.9369,40.7987,40.8505,181400.0
2015-02-10 09:30:00,47.68,47.8,47.52,47.54,77200.0,41.1787,41.2823,41.0405,41.0578,77200.0
2015-02-10 10:00:00,47.56,47.67,47.48,47.59,58000.0,41.0751,41.1701,41.006,41.101,58000.0
2015-02-10 10:30:00,47.58,47.58,47.41,47.55,51000.0,41.0923,41.0923,40.9455,41.0664,51000.0
2015-02-10 11:00:00,47.55,47.58,47.45,47.53,106600.0,41.0664,41.0923,40.9801,41.0492,106600.0
2015-02-10 11:30:00,47.54,47.6,47.48,47.48,96800.0,41.0578,41.1096,41.006,41.006,96800.0
2015-02-10 12:00:00,47.48,47.61,47.43,47.49,41600.0,41.006,41.1183,40.9628,41.0146,41600.0
2015-02-10 12:30:00,47.49,47.58,47.47,47.56,30400.0,41.0146,41.0923,40.9973,41.0751,30400.0
2015-02-10 13:00:00,47.55,47.56,47.46,47.51,35600.0,41.0664,41.0751,40.9887,41.0319,35600.0
2015-02-10 13:30:00,47.51,47.57,47.46,47.56,29800.0,41.0319,41.0837,40.9887,41.0751,29800.0
2015-02-10 14:00:00,47.55,47.63,47.55,47.62,49000.0,41.0664,41.1355,41.0664,41.1269,49000.0
2015-02-10 14:30:00,47.6,47.79,47.59,47.79,62200.0,41.1096,41.2737,41.101,41.2737,62200.0
2015-02-10 15:00:00,47.8,47.81,47.7,47.76,70800.0,41.2823,41.291,41.196,41.2478,70800.0
2015-02-10 15:30:00,47.76,47.85,47.66,47.67,297800.0,41.2478,41.3255,41.1614,41.1701,297800.0
2015-02-11 09:30:00,47.84,48.09,47.8,47.88,90800.0,41.3169,41.5328,41.2823,41.3514,90800.0
2015-02-11 10:00:00,47.84,47.84,47.61,47.68,56800.0,41.3169,41.3169,41.1183,41.1787,56800.0
2015-02-11 10:30:00,47.67,47.73,47.65,47.67,39000.0,41.1701,41.2219,41.1528,41.1701,39000.0
2015-02-11 11:00:00,47.71,47.82,47.71,47.79,58200.0,41.2046,41.2996,41.2046,41.2737,58200.0
2015-02-11 11:30:00,47.77,47.82,47.71,47.81,34400.0,41.2564,41.2996,41.2046,41.291,34400.0
2015-02-11 12:00:00,47.81,47.81,47.65,47.65,41400.0,41.291,41.291,41.1528,41.1528,41400.0
2015-02-11 12:30:00,47.65,47.7,47.59,47.6,39600.0,41.1528,41.196,41.101,41.1096,39600.0
2015-02-11 13:00:00,47.6,47.63,47.44,47.49,54600.0,41.1096,41.1355,40.9714,41.0146,54600.0
2015-02-11 13:30:00,47.49,47.57,47.45,47.54,58200.0,41.0146,41.0837,40.9801,41.0578,58200.0
2015-02-11 14:00:00,47.55,47.57,47.35,47.39,117000.0,41.0664,41.0837,40.8937,40.9283,117000.0
2015-02-11 14:30:00,47.39,47.51,47.37,47.4,83400.0,40.9283,41.0319,40.911,40.9369,83400.0
2015-02-11 15:00:00,47.41,47.58,47.4,47.48,201800.0,40.9455,41.0923,40.9369,41.006,201800.0
2015-02-11 15:30:00,47.48,47.5,47.34,47.41,237000.0,41.006,41.0233,40.8851,40.9455,237000.0
2015-02-12 09:30:00,47.51,47.55,47.23,47.5,157000.0,41.0319,41.0664,40.7901,41.0233,157000.0
2015-02-12 10:00:00,47.51,47.59,47.47,47.52,149200.0,41.0319,41.101,40.9973,41.0405,149200.0
2015-02-12 10:30:00,47.51,47.66,47.49,47.58,95400.0,41.0319,41.1614,41.0146,41.0923,95400.0
2015-02-12 11:00:00,47.59,47.62,47.43,47.53,119800.0,41.101,41.1269,40.9628,41.0492,119800.0
2015-02-12 11:30:00,47.55,47.61,47.53,47.57,63000.0,41.0664,41.1183,41.0492,41.0837,63000.0
2015-02-12 12:00:00,47.57,47.62,47.49,47.6,88400.0,41.0837,41.1269,41.0146,41.1096,88400.0
2015-02-12 12:30:00,47.62,47.67,47.57,47.62,52800.0,41.1269,41.1701,41.0837,41.1269,52800.0
2015-02-12 13:00:00,47.62,47.65,47.57,47.59,38800.0,41.1269,41.1528,41.0837,41.101,38800.0
2015-02-12 13:30:00,47.59,47.64,47.56,47.61,50000.0,41.101,41.1442,41.0751,41.1183,50000.0
2015-02-12 14:00:00,47.6,47.62,47.52,47.58,58400.0,41.1096,41.1269,41.0405,41.0923,58400.0
2015-02-12 14:30:00,47.57,47.62,47.52,47.62,113000.0,41.0837,41.1269,41.0405,41.1269,113000.0
2015-02-12 15:00:00,47.62,47.75,47.62,47.72,86400.0,41.1269,41.2392,41.1269,41.2133,86400.0
2015-02-12 15:30:00,47.73,47.87,47.7,47.85,216600.0,41.2219,41.3428,41.196,41.3255,216600.0
2015-02-13 09:30:00,47.83,47.84,47.52,47.74,102200.0,41.3083,41.3169,41.0405,41.2305,102200.0
2015-02-13 10:00:00,47.72,47.8,47.5,47.79,92600.0,41.2133,41.2823,41.0233,41.2737,92600.0
2015-02-13 10:30:00,47.82,47.93,47.72,47.86,86200.0,41.2996,41.3946,41.2133,41.3342,86200.0
2015-02-13 11:00:00,47.86,47.96,47.77,47.8,49600.0,41.3342,41.4205,41.2564,41.2823,49600.0
2015-02-13 11:30:00,47.8,47.86,47.74,47.84,38200.0,41.2823,41.3342,41.2305,41.3169,38200.0
2015-02-13 12:00:00,47.85,47.85,47.73,47.73,52800.0,41.3255,41.3255,41.2219,41.2219,52800.0
2015-02-13 12:30:00,47.72,47.86,47.69,47.84,49800.0,41.2133,41.3342,41.1873,41.3169,49800.0
2015-02-13 13:00:00,47.84,47.96,47.84,47.94,34800.0,41.3169,41.4205,41.3169,41.4033,34800.0
2015-02-13 13:30:00,47.93,47.99,47.84,47.97,68000.0,41.3946,41.4464,41.3169,41.4292,68000.0
2015-02-13 14:00:00,47.95,47.99,47.9,47.96,55800.0,41.4119,41.4464,41.3687,41.4205,55800.0
2015-02-13 14:30:00,47.95,48.04,47.92,48.01,79200.0,41.4119,41.4896,41.386,41.4637,79200.0
2015-02-13 15:00:00,48.01,48.15,47.99,48.02,110800.0,41.4637,41.5846,41.4464,41.4724,110800.0
2015-02-13 15:30:00,48.02,48.12,48.0,48.09,160400.0,41.4724,41.5587,41.4551,41.5328,160400.0
2015-02-17 09:30:00,47.86,48.34,47.82,47.92,181000.0,41.3342,41.7487,41.2996,41.386,181000.0
2015-02-17 10:00:00,47.94,48.04,47.88,47.99,193800.0,41.4033,41.4896,41.3514,41.4464,193800.0
2015-02-17 10:30:00,47.98,48.08,47.89,47.96,174000.0,41.4378,41.5242,41.3601,41.4205,174000.0
2015-02-17 11:00:00,47.96,48.22,47.93,48.16,78600.0,41.4205,41.6451,41.3946,41.5933,78600.0
2015-02-17 11:30:00,48.15,48.36,48.15,48.3,85000.0,41.5846,41.766,41.5846,41.7142,85000.0
2015-02-17 12:00:00,48.29,48.41,48.29,48.38,79400.0,41.7055,41.8092,41.7055,41.7833,79400.0
2015-02-17 12:30:00,48.4,48.49,48.4,48.47,65000.0,41.8005,41.8783,41.8005,41.861,65000.0
2015-02-17 13:00:00,48.46,48.63,48.45,48.6,138200.0,41.8524,41.9992,41.8437,41.9733,138200.0
2015-02-17 13:30:00,48.6,48.62,48.48,48.49,93800.0,41.9733,41.9905,41.8696,41.8783,93800.0
2015-02-17 14:00:00,48.49,48.51,48.35,48.37,68600.0,41.8783,41.8955,41.7574,41.7746,68600.0
2015-02-17 14:30:00,48.37,48.47,48.34,48.37,72200.0,41.7746,41.861,41.7487,41.7746,72200.0
2015-02-17 15:00:00,48.37,48.38,48.32,48.38,87200.0,41.7746,41.7833,41.7314,41.7833,87200.0
2015-02-17 15:30:00,48.38,48.43,48.3,48.42,275000.0,41.7833,41.8264,41.7142,41.8178,275000.0
2015-02-18 09:30:00,48.46,48.6,48.22,48.3,123000.0,41.8524,41.9733,41.6451,41.7142,123000.0
2015-02-18 10:00:00,48.29,48.32,48.09,48.13,98600.0,41.7055,41.7314,41.5328,41.5674,98600.0
2015-02-18 10:30:00,48.13,48.43,48.13,48.31,111000.0,41.5674,41.8264,41.5674,41.7228,111000.0
2015-02-18 11:00:00,48.3,48.36,48.14,48.18,66000.0,41.7142,41.766,41.576,41.6105,66000.0
2015-02-18 11:30:00,48.17,48.29,48.14,48.22,64600.0,41.6019,41.7055,41.576,41.6451,64600.0
2015-02-18 12:00:00,48.2,48.2,47.95,48.08,82600.0,41.6278,41.6278,41.4119,41.5242,82600.0
2015-02-18 12:30:00,48.07,48.18,48.04,48.16,44000.0,41.5155,41.6105,41.4896,41.5933,44000.0
2015-02-18 13:00:00,48.16,48.29,48.16,48.21,29000.0,41.5933,41.7055,41.5933,41.6364,29000.0
2015-02-18 13:30:00,48.22,48.33,48.17,48.18,36800.0,41.6451,41.7401,41.6019,41.6105,36800.0
2015-02-18 14:00:00,48.19,48.35,48.19,48.24,63200.0,41.6192,41.7574,41.6192,41.6624,63200.0
2015-02-18 14:30:00,48.27,48.42,48.27,48.39,62200.0,41.6883,41.8178,41.6883,41.7919,62200.0
2015-02-18 15:00:00,48.4,48.47,48.4,48.42,88400.0,41.8005,41.861,41.8005,41.8178,88400.0
2015-02-18 15:30:00,48.42,48.44,48.31,48.35,167800.0,41.8178,41.8351,41.7228,41.7574,167800.0
2015-02-19 09:30:00,48.34,48.35,48.02,48.33,125400.0,41.7487,41.7574,41.4724,41.7401,125400.0
2015-02-19 10:00:00,48.3,48.4,48.16,48.36,121600.0,41.7142,41.8005,41.5933,41.766,121600.0
2015-02-19 10:30:00,48.38,48.39,48.27,48.35,93200.0,41.7833,41.7919,41.6883,41.7574,93200.0
2015-02-19 11:00:00,48.35,48.59,48.33,48.54,177200.0,41.7574,41.9646,41.7401,41.9214,177200.0
2015-02-19 11:30:00,48.55,48.56,48.4,48.46,73800.0,41.9301,41.9387,41.8005,41.8524,73800.0
2015-02-19 12:00:00,48.46,48.59,48.43,48.57,89000.0,41.8524,41.9646,41.8264,41.9474,89000.0
2015-02-19 12:30:00,48.57,48.67,48.55,48.66,80200.0,41.9474,42.0337,41.9301,42.0251,80200.0
2015-02-19 13:00:00,48.66,48.66,48.52,48.6,57200.0,42.0251,42.0251,41.9042,41.9733,57200.0
2015-02-19 13:30:00,48.6,48.61,48.55,48.59,50200.0,41.9733,41.9819,41.9301,41.9646,50200.0
2015-02-19 14:00:00,48.6,48.62,48.55,48.55,58400.0,41.9733,41.9905,41.9301,41.9301,58400.0
2015-02-19 14:30:00,48.55,48.56,48.44,48.51,66200.0,41.9301,41.9387,41.8351,41.8955,66200.0
2015-02-19 15:00:00,48.51,48.56,48.49,48.49,68000.0,41.8955,41.9387,41.8783,41.8783,68000.0
2015-02-19 15:30:00,48.49,48.5,48.43,48.47,136200.0,41.8783,41.8869,41.8264,41.861,136200.0
2015-02-20 09:30:00,48.57,48.58,48.25,48.47,255600.0,41.9474,41.956,41.671,41.861,255600.0
2015-02-20 10:00:00,48.4,48.63,48.39,48.6,72600.0,41.8005,41.9992,41.7919,41.9733,72600.0
2015-02-20 10:30:00,48.6,48.85,48.59,48.79,172000.0,41.9733,42.1892,41.9646,42.1374,172000.0
2015-02-20 11:00:00,48.79,48.94,48.79,48.94,173400.0,42.1374,42.2669,42.1374,42.2669,173400.0
2015-02-20 11:30:00,48.96,48.99,48.93,48.96,136200.0,42.2842,42.3101,42.2583,42.2842,136200.0
2015-02-20 12:00:00,48.94,48.95,48.73,48.73,125600.0,42.2669,42.2755,42.0855,42.0855,125600.0
2015-02-20 12:30:00,48.74,48.85,48.69,48.79,110600.0,42.0942,42.1892,42.051,42.1374,110600.0
2015-02-20 13:00:00,48.77,48.83,48.71,48.77,52800.0,42.1201,42.1719,42.0683,42.1201,52800.0
2015-02-20 13:30:00,48.76,48.9,48.76,48.86,45600.0,42.1114,42.2324,42.1114,42.1978,45600.0
2015-02-20 14:00:00,48.85,48.92,48.85,48.88,67800.0,42.1892,42.2496,42.1892,42.2151,67800.0
2015-02-20 14:30:00,48.88,48.94,48.88,48.93,71600.0,42.2151,42.2669,42.2151,42.2583,71600.0
2015-02-20 15:00:00,48.95,49.0,48.92,48.95,90200.0,42.2755,42.3187,42.2496,42.2755,90200.0
2015-02-20 15:30:00,48.95,48.98,48.88,48.96,206400.0,42.2755,42.3015,42.2151,42.2842,206400.0
2015-02-23 09:30:00,49.07,49.24,48.85,49.05,171800.0,42.3792,42.526,42.1892,42.3619,171800.0
2015-02-23 10:00:00,49.06,49.21,48.99,49.12,163000.0,42.3705,42.5001,42.3101,42.4224,163000.0
2015-02-23 10:30:00,49.13,49.19,49.09,49.13,125400.0,42.431,42.4828,42.3965,42.431,125400.0
2015-02-23 11:00:00,49.12,49.21,49.1,49.11,78400.0,42.4224,42.5001,42.4051,42.4137,78400.0
2015-02-23 11:30:00,49.1,49.17,49.08,49.12,126400.0,42.4051,42.4655,42.3878,42.4224,126400.0
2015-02-23 12:00:00,49.12,49.24,49.09,49.17,141200.0,42.4224,42.526,42.3965,42.4655,141200.0
2015-02-23 12:30:00,49.18,49.24,49.15,49.16,74600.0,42.4742,42.526,42.4483,42.4569,74600.0
2015-02-23 13:00:00,49.15,49.18,49.07,49.17,287200.0,42.4483,42.4742,42.3792,42.4655,287200.0
2015-02-23 13:30:00,49.17,49.2,49.05,49.16,128400.0,42.4655,42.4915,42.3619,42.4569,128400.0
2015-02-23 14:00:00,49.15,49.22,49.07,49.1,100400.0,42.4483,42.5087,42.3792,42.4051,100400.0
2015-02-23 14:30:00,49.1,49.2,49.09,49.17,132200.0,42.4051,42.4915,42.3965,42.4655,132200.0
2015-02-23 15:00:00,49.16,49.24,49.16,49.23,137000.0,42.4569,42.526,42.4569,42.5174,137000.0
2015-02-23 15:30:00,49.23,49.43,49.21,49.43,359800.0,42.5174,42.6901,42.5001,42.6901,359800.0
2015-02-24 09:30:00,49.5,49.98,49.24,49.34,474800.0,42.7505,43.1651,42.526,42.6124,474800.0
2015-02-24 10:00:00,49.33,49.62,49.26,49.6,267600.0,42.6037,42.8542,42.5433,42.8369,267600.0
2015-02-24 10:30:00,49.61,49.62,49.25,49.3,180800.0,42.8455,42.8542,42.5346,42.5778,180800.0
2015-02-24 11:00:00,49.3,49.42,49.13,49.15,251600.0,42.5778,42.6815,42.431,42.4483,251600.0
2015-02-24 11:30:00,49.15,49.3,49.13,49.22,143000.0,42.4483,42.5778,42.431,42.5087,143000.0
2015-02-24 12:00:00,49.21,49.3,49.2,49.22,241000.0,42.5001,42.5778,42.4915,42.5087,241000.0
2015-02-24 12:30:00,49.22,49.28,49.15,49.28,90200.0,42.5087,42.5605,42.4483,42.5605,90200.0
2015-02-24 13:00:00,49.27,49.27,49.19,49.2,74400.0,42.5519,42.5519,42.4828,42.4915,74400.0
2015-02-24 13:30:00,49.19,49.2,49.02,49.08,71200.0,42.4828,42.4915,42.336,42.3878,71200.0
2015-02-24 14:00:00,49.09,49.13,49.03,49.04,108000.0,42.3965,42.431,42.3446,42.3533,108000.0
2015-02-24 14:30:00,49.05,49.23,49.02,49.15,93600.0,42.3619,42.5174,42.336,42.4483,93600.0
2015-02-24 15:00:00,49.16,49.16,49.0,49.02,151200.0,42.4569,42.4569,42.3187,42.336,151200.0
2015-02-24 15:30:00,49.02,49.17,49.01,49.04,268400.0,42.336,42.4655,42.3274,42.3533,268400.0
2015-02-25 09:30:00,48.49,49.24,48.43,48.96,666600.0,41.8783,42.526,41.8264,42.2842,666600.0
2015-02-25 10:00:00,48.95,49.21,48.73,48.84,530200.0,42.2755,42.5001,42.0855,42.1805,530200.0
2015-02-25 10:30:00,48.84,48.88,48.63,48.7,338200.0,42.1805,42.2151,41.9992,42.0596,338200.0
2015-02-25 11:00:00,48.69,48.84,48.66,48.79,344000.0,42.051,42.1805,42.0251,42.1374,344000.0
2015-02-25 11:30:00,48.8,49.26,48.79,49.15,364400.0,42.146,42.5433,42.1374,42.4483,364400.0
2015-02-25 12:00:00,49.15,49.19,49.07,49.19,261400.0,42.4483,42.4828,42.3792,42.4828,261400.0
2015-02-25 12:30:00,49.18,49.35,49.17,49.28,145600.0,42.4742,42.621,42.4655,42.5605,145600.0
2015-02-25 13:00:00,49.28,49.31,49.15,49.2,195000.0,42.5605,42.5865,42.4483,42.4915,195000.0
2015-02-25 13:30:00,49.2,49.22,49.12,49.14,149800.0,42.4915,42.5087,42.4224,42.4396,149800.0
2015-02-25 14:00:00,49.15,49.19,49.04,49.1,206800.0,42.4483,42.4828,42.3533,42.4051,206800.0
2015-02-25 14:30:00,49.11,49.13,48.98,49.04,193600.0,42.4137,42.431,42.3015,42.3533,193600.0
2015-02-25 15:00:00,49.04,49.16,48.98,49.15,211400.0,42.3533,42.4569,42.3015,42.4483,211400.0
2015-02-25 15:30:00,49.16,49.25,49.14,49.23,677400.0,42.4569,42.5346,42.4396,42.5174,677400.0
2015-02-26 09:30:00,49.1,49.48,49.02,49.13,271400.0,42.4051,42.7333,42.336,42.431,271400.0
2015-02-26 10:00:00,49.11,49.23,49.07,49.16,252800.0,42.4137,42.5174,42.3792,42.4569,252800.0
2015-02-26 10:30:00,49.17,49.35,49.1,49.32,152000.0,42.4655,42.621,42.4051,42.5951,152000.0
2015-02-26 11:00:00,49.33,49.54,49.32,49.47,182200.0,42.6037,42.7851,42.5951,42.7246,182200.0
2015-02-26 11:30:00,49.47,49.63,49.43,49.55,170000.0,42.7246,42.8628,42.6901,42.7937,170000.0
2015-02-26 12:00:00,49.55,49.6,49.47,49.52,103600.0,42.7937,42.8369,42.7246,42.7678,103600.0
2015-02-26 12:30:00,49.52,49.85,49.51,49.63,138400.0,42.7678,43.0528,42.7592,42.8628,138400.0
2015-02-26 13:00:00,49.62,49.65,49.55,49.58,98600.0,42.8542,42.8801,42.7937,42.8196,98600.0
2015-02-26 13:30:00,49.56,49.6,49.48,49.5,86600.0,42.8024,42.8369,42.7333,42.7505,86600.0
2015-02-26 14:00:00,49.5,49.54,49.46,49.51,98200.0,42.7505,42.7851,42.716,42.7592,98200.0
2015-02-26 14:30:00,49.5,49.61,49.48,49.52,130000.0,42.7505,42.8455,42.7333,42.7678,130000.0
2015-02-26 15:00:00,49.52,49.6,49.44,49.52,208400.0,42.7678,42.8369,42.6987,42.7678,208400.0
2015-02-26 15:30:00,49.52,49.57,49.42,49.53,534200.0,42.7678,42.811,42.6815,42.7765,534200.0
2015-02-27 09:30:00,52.37,53.12,51.73,52.16,1467200.0,45.2292,45.877,44.6765,45.0479,1467200.0
2015-02-27 10:00:00,52.14,52.45,51.88,52.35,860600.0,45.0306,45.2983,44.806,45.2119,860600.0
2015-02-27 10:30:00,52.37,52.96,52.29,52.85,898800.0,45.2292,45.7388,45.1601,45.6438,898800.0
2015-02-27 11:00:00,52.85,53.11,52.65,52.7,454200.0,45.6438,45.8683,45.471,45.5142,454200.0
2015-02-27 11:30:00,52.7,52.71,52.49,52.6,388200.0,45.5142,45.5229,45.3329,45.4279,388200.0
2015-02-27 12:00:00,52.6,52.83,52.53,52.75,247800.0,45.4279,45.6265,45.3674,45.5574,247800.0
2015-02-27 12:30:00,52.75,52.77,52.49,52.67,198600.0,45.5574,45.5747,45.3329,45.4883,198600.0
2015-02-27 13:00:00,52.68,52.69,52.38,52.4,348000.0,45.4969,45.5056,45.2379,45.2551,348000.0
2015-02-27 13:30:00,52.4,52.63,52.24,52.61,303400.0,45.2551,45.4538,45.1169,45.4365,303400.0
2015-02-27 14:00:00,52.62,52.68,52.51,52.55,230600.0,45.4451,45.4969,45.3501,45.3847,230600.0
2015-02-27 14:30:00,52.54,52.76,52.49,52.72,493200.0,45.376,45.566,45.3329,45.5315,493200.0
2015-02-27 15:00:00,52.72,53.08,52.71,53.01,529600.0,45.5315,45.8424,45.5229,45.782,529600.0
2015-02-27 15:30:00,53.01,53.1,52.78,52.91,777400.0,45.782,45.8597,45.5833,45.6956,777400.0
2015-03-02 09:30:00,52.71,53.49,52.7,52.77,861600.0,45.5229,46.1965,45.5142,45.5747,861600.0
2015-03-02 10:00:00,52.77,52.9,52.71,52.88,425000.0,45.5747,45.6869,45.5229,45.6697,425000.0
2015-03-02 10:30:00,52.88,53.01,52.85,52.99,263200.0,45.6697,45.782,45.6438,45.7647,263200.0
2015-03-02 11:00:00,52.99,53.01,52.91,52.97,276800.0,45.7647,45.782,45.6956,45.7474,276800.0
2015-03-02 11:30:00,52.96,53.1,52.95,52.99,348800.0,45.7388,45.8597,45.7301,45.7647,348800.0
2015-03-02 12:00:00,53.0,53.01,52.94,53.0,183800.0,45.7733,45.782,45.7215,45.7733,183800.0
2015-03-02 12:30:00,52.99,53.0,52.88,52.96,195800.0,45.7647,45.7733,45.6697,45.7388,195800.0
2015-03-02 13:00:00,52.96,53.01,52.91,52.99,310800.0,45.7388,45.782,45.6956,45.7647,310800.0
2015-03-02 13:30:00,53.01,53.06,52.97,52.99,241800.0,45.782,45.8251,45.7474,45.7647,241800.0
2015-03-02 14:00:00,52.98,53.01,52.94,52.99,224200.0,45.756,45.782,45.7215,45.7647,224200.0
2015-03-02 14:30:00,52.99,53.04,52.96,53.02,311000.0,45.7647,45.8079,45.7388,45.7906,311000.0
2015-03-02 15:00:00,53.02,53.06,52.98,53.05,337400.0,45.7906,45.8251,45.756,45.8165,337400.0
2015-03-02 15:30:00,53.05,53.1,52.95,52.99,738000.0,45.8165,45.8597,45.7301,45.7647,738000.0
2015-03-03 09:30:00,53.03,53.12,52.82,53.02,431600.0,45.7992,45.877,45.6179,45.7906,431600.0
2015-03-03 10:00:00,52.99,53.06,52.82,52.86,300200.0,45.7647,45.8251,45.6179,45.6524,300200.0
2015-03-03 10:30:00,52.85,52.96,52.79,52.83,200200.0,45.6438,45.7388,45.5919,45.6265,200200.0
2015-03-03 11:00:00,52.83,52.9,52.67,52.85,167800.0,45.6265,45.6869,45.4883,45.6438,167800.0
2015-03-03 11:30:00,52.86,52.86,52.41,52.45,225000.0,45.6524,45.6524,45.2638,45.2983,225000.0
2015-03-03 12:00:00,52.47,52.59,52.38,52.41,93400.0,45.3156,45.4192,45.2379,45.2638,93400.0
2015-03-03 12:30:00,52.42,52.66,52.41,52.63,105200.0,45.2724,45.4797,45.2638,45.4538,105200.0
2015-03-03 13:00:00,52.62,52.74,52.54,52.71,153800.0,45.4451,45.5488,45.376,45.5229,153800.0
2015-03-03 13:30:00,52.71,52.78,52.65,52.68,119400.0,45.5229,45.5833,45.471,45.4969,119400.0
2015-03-03 14:00:00,52.68,52.7,52.59,52.68,290200.0,45.4969,45.5142,45.4192,45.4969,290200.0
2015-03-03 14:30:00,52.69,52.69,52.52,52.55,153800.0,45.5056,45.5056,45.3588,45.3847,153800.0
2015-03-03 15:00:00,52.55,52.73,52.52,52.71,217800.0,45.3847,45.5401,45.3588,45.5229,217800.0
2015-03-03 15:30:00,52.72,52.77,52.67,52.77,443400.0,45.5315,45.5747,45.4883,45.5747,443400.0
2015-03-04 09:30:00,52.8,52.98,52.44,52.49,302200.0,45.6006,45.756,45.2897,45.3329,302200.0
2015-03-04 10:00:00,52.52,52.53,52.22,52.38,168600.0,45.3588,45.3674,45.0997,45.2379,168600.0
2015-03-04 10:30:00,52.38,52.55,52.37,52.48,129600.0,45.2379,45.3847,45.2292,45.3242,129600.0
2015-03-04 11:00:00,52.49,52.71,52.46,52.65,133600.0,45.3329,45.5229,45.3069,45.471,133600.0
2015-03-04 11:30:00,52.65,52.7,52.6,52.7,99000.0,45.471,45.5142,45.4279,45.5142,99000.0
2015-03-04 12:00:00,52.7,52.77,52.62,52.67,101000.0,45.5142,45.5747,45.4451,45.4883,101000.0
2015-03-04 12:30:00,52.67,52.72,52.57,52.58,73200.0,45.4883,45.5315,45.4019,45.4106,73200.0
2015-03-04 13:00:00,52.59,52.6,52.52,52.56,67600.0,45.4192,45.4279,45.3588,45.3933,67600.0
2015-03-04 13:30:00,52.56,52.58,52.49,52.55,101000.0,45.3933,45.4106,45.3329,45.3847,101000.0
2015-03-04 14:00:00,52.55,52.61,52.5,52.56,103000.0,45.3847,45.4365,45.3415,45.3933,103000.0
2015-03-04 14:30:00,52.56,52.68,52.54,52.66,84800.0,45.3933,45.4969,45.376,45.4797,84800.0
2015-03-04 15:00:00,52.65,52.66,52.49,52.55,149000.0,45.471,45.4797,45.3329,45.3847,149000.0
2015-03-04 15:30:00,52.54,52.58,52.5,52.56,287200.0,45.376,45.4106,45.3415,45.3933,287200.0
2015-03-05 09:30:00,52.58,52.92,52.5,52.81,257400.0,45.5123,45.8066,45.443,45.7113,257400.0
2015-03-05 10:00:00,52.81,52.97,52.66,52.84,301200.0,45.7113,45.8498,45.5815,45.7373,301200.0
2015-03-05 10:30:00,52.84,52.86,52.77,52.85,148200.0,45.7373,45.7546,45.6767,45.746,148200.0
2015-03-05 11:00:00,52.86,52.93,52.73,52.77,139200.0,45.7546,45.8152,45.6421,45.6767,139200.0
2015-03-05 11:30:00,52.77,52.8,52.71,52.76,121400.0,45.6767,45.7027,45.6248,45.6681,121400.0
2015-03-05 12:00:00,52.76,52.79,52.67,52.71,129400.0,45.6681,45.694,45.5902,45.6248,129400.0
2015-03-05 12:30:00,52.71,52.71,52.47,52.51,143800.0,45.6248,45.6248,45.4171,45.4517,143800.0
2015-03-05 13:00:00,52.51,52.54,52.46,52.52,120200.0,45.4517,45.4776,45.4084,45.4603,120200.0
2015-03-05 13:30:00,52.54,52.65,52.54,52.6,92800.0,45.4776,45.5729,45.4776,45.5296,92800.0
2015-03-05 14:00:00,52.6,52.65,52.51,52.52,117200.0,45.5296,45.5729,45.4517,45.4603,117200.0
2015-03-05 14:30:00,52.54,52.71,52.54,52.67,299000.0,45.4776,45.6248,45.4776,45.5902,299000.0
2015-03-05 15:00:00,52.67,52.67,52.46,52.6,246400.0,45.5902,45.5902,45.4084,45.5296,246400.0
2015-03-05 15:30:00,52.59,52.6,52.46,52.48,528200.0,45.5209,45.5296,45.4084,45.4257,528200.0
2015-03-06 09:30:00,52.26,52.74,52.19,52.57,154200.0,45.2353,45.6508,45.1747,45.5036,154200.0
2015-03-06 10:00:00,52.58,52.86,52.58,52.8,118400.0,45.5123,45.7546,45.5123,45.7027,118400.0
2015-03-06 10:30:00,52.79,52.79,52.68,52.73,88600.0,45.694,45.694,45.5988,45.6421,88600.0
2015-03-06 11:00:00,52.72,52.73,52.48,52.48,109200.0,45.6334,45.6421,45.4257,45.4257,109200.0
2015-03-06 11:30:00,52.48,52.51,52.37,52.39,80000.0,45.4257,45.4517,45.3305,45.3478,80000.0
2015-03-06 12:00:00,52.38,52.49,52.27,52.28,84800.0,45.3391,45.4344,45.2439,45.2526,84800.0
2015-03-06 12:30:00,52.29,52.37,52.16,52.27,57200.0,45.2612,45.3305,45.1487,45.2439,57200.0
2015-03-06 13:00:00,52.27,52.37,52.21,52.34,56200.0,45.2439,45.3305,45.192,45.3045,56200.0
2015-03-06 13:30:00,52.34,52.36,52.23,52.34,64200.0,45.3045,45.3218,45.2093,45.3045,64200.0
2015-03-06 14:00:00,52.32,52.37,52.09,52.18,66800.0,45.2872,45.3305,45.0881,45.166,66800.0
2015-03-06 14:30:00,52.19,52.26,52.15,52.22,46400.0,45.1747,45.2353,45.1401,45.2007,46400.0
2015-03-06 15:00:00,52.21,52.31,52.13,52.17,72000.0,45.192,45.2786,45.1228,45.1574,72000.0
2015-03-06 15:30:00,52.16,52.2,52.09,52.2,241000.0,45.1487,45.1833,45.0881,45.1833,241000.0
2015-03-09 09:30:00,52.4,52.71,52.29,52.68,125000.0,45.3565,45.6248,45.2612,45.5988,125000.0
2015-03-09 10:00:00,52.66,52.68,52.42,52.5,117600.0,45.5815,45.5988,45.3738,45.443,117600.0
2015-03-09 10:30:00,52.49,52.57,52.45,52.54,67400.0,45.4344,45.5036,45.3997,45.4776,67400.0
2015-03-09 11:00:00,52.55,52.62,52.48,52.55,127400.0,45.4863,45.5469,45.4257,45.4863,127400.0
2015-03-09 11:30:00,52.55,52.56,52.49,52.51,107200.0,45.4863,45.495,45.4344,45.4517,107200.0
2015-03-09 12:00:00,52.51,52.55,52.48,52.54,72800.0,45.4517,45.4863,45.4257,45.4776,72800.0
2015-03-09 12:30:00,52.52,52.52,52.46,52.49,71200.0,45.4603,45.4603,45.4084,45.4344,71200.0
2015-03-09 13:00:00,52.5,52.62,52.48,52.58,127400.0,45.443,45.5469,45.4257,45.5123,127400.0
2015-03-09 13:30:00,52.59,52.65,52.57,52.63,149600.0,45.5209,45.5729,45.5036,45.5555,149600.0
2015-03-09 14:00:00,52.64,52.68,52.6,52.65,72800.0,45.5642,45.5988,45.5296,45.5729,72800.0
2015-03-09 14:30:00,52.65,52.65,52.51,52.62,125600.0,45.5729,45.5729,45.4517,45.5469,125600.0
2015-03-09 15:00:00,52.63,52.68,52.59,52.61,108000.0,45.5555,45.5988,45.5209,45.5382,108000.0
2015-03-09 15:30:00,52.6,52.73,52.6,52.72,443000.0,45.5296,45.6421,45.5296,45.6334,443000.0
2015-03-10 09:30:00,52.26,52.71,52.04,52.41,102000.0,45.2353,45.6248,45.0449,45.3651,102000.0
2015-03-10 10:00:00,52.41,52.49,52.21,52.29,67600.0,45.3651,45.4344,45.192,45.2612,67600.0
2015-03-10 10:30:00,52.27,52.35,52.08,52.27,71200.0,45.2439,45.3132,45.0795,45.2439,71200.0
2015-03-10 11:00:00,52.31,52.57,52.31,52.55,64000.0,45.2786,45.5036,45.2786,45.4863,64000.0
2015-03-10 11:30:00,52.56,52.56,52.3,52.32,80800.0,45.495,45.495,45.2699,45.2872,80800.0
2015-03-10 12:00:00,52.3,52.42,52.29,52.38,80400.0,45.2699,45.3738,45.2612,45.3391,80400.0
2015-03-10 12:30:00,52.36,52.5,52.34,52.48,49200.0,45.3218,45.443,45.3045,45.4257,49200.0
2015-03-10 13:00:00,52.48,52.6,52.46,52.58,61600.0,45.4257,45.5296,45.4084,45.5123,61600.0
2015-03-10 13:30:00,52.58,52.6,52.48,52.48,46600.0,45.5123,45.5296,45.4257,45.4257,46600.0
2015-03-10 14:00:00,52.49,52.57,52.39,52.46,66200.0,45.4344,45.5036,45.3478,45.4084,66200.0
2015-03-10 14:30:00,52.48,52.51,52.38,52.44,77600.0,45.4257,45.4517,45.3391,45.3911,77600.0
2015-03-10 15:00:00,52.43,52.56,52.41,52.43,91000.0,45.3824,45.495,45.3651,45.3824,91000.0
2015-03-10 15:30:00,52.44,52.52,52.41,52.46,275000.0,45.3911,45.4603,45.3651,45.4084,275000.0
2015-03-11 09:30:00,52.42,52.95,52.4,52.67,148000.0,45.3738,45.8325,45.3565,45.5902,148000.0
2015-03-11 10:00:00,52.6,52.66,52.55,52.65,97600.0,45.5296,45.5815,45.4863,45.5729,97600.0
2015-03-11 10:30:00,52.65,52.67,52.52,52.59,170800.0,45.5729,45.5902,45.4603,45.5209,170800.0
2015-03-11 11:00:00,52.6,52.67,52.52,52.62,79200.0,45.5296,45.5902,45.4603,45.5469,79200.0
2015-03-11 11:30:00,52.64,52.69,52.6,52.67,105200.0,45.5642,45.6075,45.5296,45.5902,105200.0
2015-03-11 12:00:00,52.68,52.72,52.62,52.67,54400.0,45.5988,45.6334,45.5469,45.5902,54400.0
2015-03-11 12:30:00,52.65,52.74,52.63,52.7,58600.0,45.5729,45.6508,45.5555,45.6161,58600.0
2015-03-11 13:00:00,52.69,52.73,52.62,52.67,47000.0,45.6075,45.6421,45.5469,45.5902,47000.0
2015-03-11 13:30:00,52.68,52.68,52.59,52.65,109200.0,45.5988,45.5988,45.5209,45.5729,109200.0
2015-03-11 14:00:00,52.63,52.75,52.62,52.74,38800.0,45.5555,45.6594,45.5469,45.6508,38800.0
2015-03-11 14:30:00,52.72,52.74,52.6,52.69,44200.0,45.6334,45.6508,45.5296,45.6075,44200.0
2015-03-11 15:00:00,52.67,52.71,52.52,52.52,89200.0,45.5902,45.6248,45.4603,45.4603,89200.0
2015-03-11 15:30:00,52.54,52.61,52.48,52.53,185600.0,45.4776,45.5382,45.4257,45.469,185600.0
2015-03-12 09:30:00,52.77,52.99,52.68,52.76,125000.0,45.6767,45.8672,45.5988,45.6681,125000.0
2015-03-12 10:00:00,52.73,52.82,52.55,52.6,132600.0,45.6421,45.72,45.4863,45.5296,132600.0
2015-03-12 10:30:00,52.6,52.83,52.59,52.8,158200.0,45.5296,45.7287,45.5209,45.7027,158200.0
2015-03-12 11:00:00,52.79,52.81,52.77,52.79,203800.0,45.694,45.7113,45.6767,45.694,203800.0
2015-03-12 11:30:00,52.79,52.82,52.74,52.74,98400.0,45.694,45.72,45.6508,45.6508,98400.0
2015-03-12 12:00:00,52.75,52.77,52.65,52.67,107000.0,45.6594,45.6767,45.5729,45.5902,107000.0
2015-03-12 12:30:00,52.68,52.72,52.63,52.65,74800.0,45.5988,45.6334,45.5555,45.5729,74800.0
2015-03-12 13:00:00,52.65,52.76,52.65,52.7,102200.0,45.5729,45.6681,45.5729,45.6161,102200.0
2015-03-12 13:30:00,52.69,52.8,52.69,52.74,113000.0,45.6075,45.7027,45.6075,45.6508,113000.0
2015-03-12 14:00:00,52.74,52.98,52.73,52.97,172400.0,45.6508,45.8585,45.6421,45.8498,172400.0
2015-03-12 14:30:00,52.96,52.98,52.9,52.92,199000.0,45.8412,45.8585,45.7892,45.8066,199000.0
2015-03-12 15:00:00,52.92,53.07,52.92,53.05,190200.0,45.8066,45.9364,45.8066,45.9191,190200.0
2015-03-12 15:30:00,53.05,53.21,53.03,53.15,313000.0,45.9191,46.0576,45.9018,46.0056,313000.0
2015-03-13 09:30:00,53.24,53.49,52.96,52.96,170400.0,46.0835,46.2999,45.8412,45.8412,170400.0
2015-03-13 10:00:00,52.96,53.15,52.88,53.02,174400.0,45.8412,46.0056,45.7719,45.8931,174400.0
2015-03-13 10:30:00,53.05,53.16,52.84,52.85,127400.0,45.9191,46.0143,45.7373,45.746,127400.0
2015-03-13 11:00:00,52.8,52.9,52.63,52.63,155000.0,45.7027,45.7892,45.5555,45.5555,155000.0
2015-03-13 11:30:00,52.67,52.84,52.6,52.84,56200.0,45.5902,45.7373,45.5296,45.7373,56200.0
2015-03-13 12:00:00,52.82,52.85,52.68,52.76,58600.0,45.72,45.746,45.5988,45.6681,58600.0
2015-03-13 12:30:00,52.79,52.95,52.79,52.94,43200.0,45.694,45.8325,45.694,45.8239,43200.0
2015-03-13 13:00:00,52.93,52.94,52.79,52.81,40600.0,45.8152,45.8239,45.694,45.7113,40600.0
2015-03-13 13:30:00,52.81,52.91,52.8,52.85,42000.0,45.7113,45.7979,45.7027,45.746,42000.0
2015-03-13 14:00:00,52.85,52.86,52.76,52.84,48800.0,45.746,45.7546,45.6681,45.7373,48800.0
2015-03-13 14:30:00,52.85,52.9,52.73,52.88,80000.0,45.746,45.7892,45.6421,45.7719,80000.0
2015-03-13 15:00:00,52.88,52.99,52.84,52.98,73000.0,45.7719,45.8672,45.7373,45.8585,73000.0
2015-03-13 15:30:00,52.98,53.1,52.89,53.02,240600.0,45.8585,45.9624,45.7806,45.8931,240600.0
2015-03-16 09:30:00,53.37,53.59,53.31,53.4,204600.0,46.1961,46.3865,46.1441,46.222,204600.0
2015-03-16 10:00:00,53.4,53.68,53.34,53.58,84200.0,46.222,46.4644,46.1701,46.3778,84200.0
2015-03-16 10:30:00,53.58,53.62,53.4,53.44,90400.0,46.3778,46.4125,46.222,46.2567,90400.0
2015-03-16 11:00:00,53.44,53.58,53.44,53.54,99400.0,46.2567,46.3778,46.2567,46.3432,99400.0
2015-03-16 11:30:00,53.52,53.56,53.44,53.51,62800.0,46.3259,46.3605,46.2567,46.3173,62800.0
2015-03-16 12:00:00,53.51,53.52,53.35,53.4,60400.0,46.3173,46.3259,46.1788,46.222,60400.0
2015-03-16 12:30:00,53.38,53.44,53.37,53.4,37000.0,46.2047,46.2567,46.1961,46.222,37000.0
2015-03-16 13:00:00,53.37,53.52,53.37,53.39,44600.0,46.1961,46.3259,46.1961,46.2134,44600.0
2015-03-16 13:30:00,53.39,53.41,53.33,53.34,71600.0,46.2134,46.2307,46.1614,46.1701,71600.0
2015-03-16 14:00:00,53.35,53.35,53.27,53.32,82400.0,46.1788,46.1788,46.1095,46.1528,82400.0
2015-03-16 14:30:00,53.33,53.4,53.3,53.37,64600.0,46.1614,46.222,46.1355,46.1961,64600.0
2015-03-16 15:00:00,53.38,53.47,53.37,53.4,94400.0,46.2047,46.2826,46.1961,46.222,94400.0
2015-03-16 15:30:00,53.4,53.42,53.33,53.41,324200.0,46.222,46.2394,46.1614,46.2307,324200.0
2015-03-17 09:30:00,52.99,53.23,52.85,53.23,104800.0,45.8672,46.0749,45.746,46.0749,104800.0
2015-03-17 10:00:00,53.24,53.34,53.17,53.26,75800.0,46.0835,46.1701,46.023,46.1009,75800.0
2015-03-17 10:30:00,53.3,53.32,53.18,53.23,50400.0,46.1355,46.1528,46.0316,46.0749,50400.0
2015-03-17 11:00:00,53.23,53.24,53.09,53.18,48400.0,46.0749,46.0835,45.9537,46.0316,48400.0
2015-03-17 11:30:00,53.17,53.26,53.17,53.23,38600.0,46.023,46.1009,46.023,46.0749,38600.0
2015-03-17 12:00:00,53.21,53.33,53.17,53.32,49200.0,46.0576,46.1614,46.023,46.1528,49200.0
2015-03-17 12:30:00,53.31,53.35,53.26,53.26,61400.0,46.1441,46.1788,46.1009,46.1009,61400.0
2015-03-17 13:00:00,53.26,53.34,53.16,53.3,137200.0,46.1009,46.1701,46.0143,46.1355,137200.0
2015-03-17 13:30:00,53.29,53.32,53.22,53.27,40800.0,46.1268,46.1528,46.0662,46.1095,40800.0
2015-03-17 14:00:00,53.28,53.32,53.16,53.16,39400.0,46.1182,46.1528,46.0143,46.0143,39400.0
2015-03-17 14:30:00,53.16,53.21,53.13,53.21,69600.0,46.0143,46.0576,45.9883,46.0576,69600.0
2015-03-17 15:00:00,53.22,53.34,53.19,53.33,137200.0,46.0662,46.1701,46.0403,46.1614,137200.0
2015-03-17 15:30:00,53.33,53.35,53.1,53.2,234000.0,46.1614,46.1788,45.9624,46.0489,234000.0
2015-03-18 09:30:00,53.05,53.1,52.68,52.68,123000.0,45.9191,45.9624,45.5988,45.5988,123000.0
2015-03-18 10:00:00,52.7,52.85,52.7,52.72,75400.0,45.6161,45.746,45.6161,45.6334,75400.0
2015-03-18 10:30:00,52.7,52.75,52.48,52.62,122800.0,45.6161,45.6594,45.4257,45.5469,122800.0
2015-03-18 11:00:00,52.63,52.66,52.56,52.59,69000.0,45.5555,45.5815,45.495,45.5209,69000.0
2015-03-18 11:30:00,52.59,52.63,52.36,52.38,98600.0,45.5209,45.5555,45.3218,45.3391,98600.0
2015-03-18 12:00:00,52.38,52.42,52.31,52.37,117600.0,45.3391,45.3738,45.2786,45.3305,117600.0
2015-03-18 12:30:00,52.35,52.47,52.26,52.26,80800.0,45.3132,45.4171,45.2353,45.2353,80800.0
2015-03-18 13:00:00,52.26,52.35,52.26,52.35,77400.0,45.2353,45.3132,45.2353,45.3132,77400.0
2015-03-18 13:30:00,52.35,52.38,52.15,52.36,165200.0,45.3132,45.3391,45.1401,45.3218,165200.0
2015-03-18 14:00:00,52.4,53.1,52.33,52.89,287600.0,45.3565,45.9624,45.2959,45.7806,287600.0
2015-03-18 14:30:00,52.88,52.99,52.77,52.8,283600.0,45.7719,45.8672,45.6767,45.7027,283600.0
2015-03-18 15:00:00,52.8,53.14,52.78,53.02,174200.0,45.7027,45.997,45.6854,45.8931,174200.0
2015-03-18 15:30:00,53.02,53.04,52.77,52.9,370800.0,45.8931,45.9104,45.6767,45.7892,370800.0
2015-03-19 09:30:00,52.8,53.08,52.79,52.9,188800.0,45.7027,45.9451,45.694,45.7892,188800.0
2015-03-19 10:00:00,52.93,53.24,52.92,53.22,104200.0,45.8152,46.0835,45.8066,46.0662,104200.0
2015-03-19 10:30:00,53.21,53.26,53.15,53.22,93800.0,46.0576,46.1009,46.0056,46.0662,93800.0
2015-03-19 11:00:00,53.22,53.38,53.16,53.31,75800.0,46.0662,46.2047,46.0143,46.1441,75800.0
2015-03-19 11:30:00,53.31,53.31,53.23,53.29,73800.0,46.1441,46.1441,46.0749,46.1268,73800.0
2015-03-19 12:00:00,53.29,53.38,53.27,53.35,48400.0,46.1268,46.2047,46.1095,46.1788,48400.0
2015-03-19 12:30:00,53.35,53.36,53.22,53.22,56600.0,46.1788,46.1874,46.0662,46.0662,56600.0
2015-03-19 13:00:00,53.22,53.34,53.18,53.3,59800.0,46.0662,46.1701,46.0316,46.1355,59800.0
2015-03-19 13:30:00,53.3,53.38,53.19,53.27,289200.0,46.1355,46.2047,46.0403,46.1095,289200.0
2015-03-19 14:00:00,53.27,53.38,53.24,53.28,106000.0,46.1095,46.2047,46.0835,46.1182,106000.0
2015-03-19 14:30:00,53.27,53.38,53.24,53.36,83600.0,46.1095,46.2047,46.0835,46.1874,83600.0
2015-03-19 15:00:00,53.37,53.39,53.27,53.31,123200.0,46.1961,46.2134,46.1095,46.1441,123200.0
2015-03-19 15:30:00,53.31,53.41,53.31,53.38,177200.0,46.1441,46.2307,46.1441,46.2047,177200.0
2015-03-20 09:30:00,53.65,53.73,53.38,53.5,807800.0,46.4384,46.5077,46.2047,46.3086,807800.0
2015-03-20 10:00:00,53.51,53.73,53.48,53.63,145400.0,46.3173,46.5077,46.2913,46.4211,145400.0
2015-03-20 10:30:00,53.63,53.8,53.6,53.72,139800.0,46.4211,46.5683,46.3952,46.499,139800.0
2015-03-20 11:00:00,53.72,53.91,53.71,53.91,110200.0,46.499,46.6635,46.4904,46.6635,110200.0
2015-03-20 11:30:00,53.93,53.93,53.82,53.84,71600.0,46.6808,46.6808,46.5856,46.6029,71600.0
2015-03-20 12:00:00,53.84,53.87,53.76,53.84,69400.0,46.6029,46.6289,46.5336,46.6029,69400.0
2015-03-20 12:30:00,53.84,53.95,53.83,53.92,57200.0,46.6029,46.6981,46.5942,46.6721,57200.0
2015-03-20 13:00:00,53.93,54.08,53.85,54.06,115800.0,46.6808,46.8106,46.6116,46.7933,115800.0
2015-03-20 13:30:00,54.07,54.09,53.9,53.98,59000.0,46.802,46.8193,46.6548,46.7241,59000.0
2015-03-20 14:00:00,53.99,54.06,53.92,53.98,86800.0,46.7327,46.7933,46.6721,46.7241,86800.0
2015-03-20 14:30:00,53.97,53.97,53.77,53.91,119400.0,46.7154,46.7154,46.5423,46.6635,119400.0
2015-03-20 15:00:00,53.91,53.93,53.72,53.74,150000.0,46.6635,46.6808,46.499,46.5163,150000.0
2015-03-20 15:30:00,53.75,53.88,53.71,53.72,321200.0,46.525,46.6375,46.4904,46.499,321200.0
2015-03-23 09:30:00,53.93,54.02,53.63,53.75,218800.0,46.6808,46.7587,46.4211,46.525,218800.0
2015-03-23 10:00:00,53.73,53.74,53.67,53.69,155600.0,46.5077,46.5163,46.4557,46.4731,155600.0
2015-03-23 10:30:00,53.7,53.9,53.7,53.9,136000.0,46.4817,46.6548,46.4817,46.6548,136000.0
2015-03-23 11:00:00,53.91,54.06,53.91,53.91,124000.0,46.6635,46.7933,46.6635,46.6635,124000.0
2015-03-23 11:30:00,53.9,53.97,53.76,53.81,66400.0,46.6548,46.7154,46.5336,46.5769,66400.0
2015-03-23 12:00:00,53.8,53.82,53.73,53.75,94800.0,46.5683,46.5856,46.5077,46.525,94800.0
2015-03-23 12:30:00,53.75,53.77,53.68,53.71,156200.0,46.525,46.5423,46.4644,46.4904,156200.0
2015-03-23 13:00:00,53.73,53.73,53.64,53.64,92400.0,46.5077,46.5077,46.4298,46.4298,92400.0
2015-03-23 13:30:00,53.64,53.66,53.45,53.48,176800.0,46.4298,46.4471,46.2653,46.2913,176800.0
2015-03-23 14:00:00,53.47,53.5,53.4,53.42,140400.0,46.2826,46.3086,46.222,46.2394,140400.0
2015-03-23 14:30:00,53.42,53.49,53.38,53.49,155200.0,46.2394,46.2999,46.2047,46.2999,155200.0
2015-03-23 15:00:00,53.49,53.5,53.42,53.45,152800.0,46.2999,46.3086,46.2394,46.2653,152800.0
2015-03-23 15:30:00,53.45,53.48,53.18,53.2,445800.0,46.2653,46.2913,46.0316,46.0489,445800.0
2015-03-24 09:30:00,54.46,54.46,53.4,53.49,186200.0,47.1396,47.1396,46.222,46.2999,186200.0
2015-03-24 10:00:00,53.47,53.72,53.47,53.65,108600.0,46.2826,46.499,46.2826,46.4384,108600.0
2015-03-24 10:30:00,53.68,53.74,53.6,53.62,71600.0,46.4644,46.5163,46.3952,46.4125,71600.0
2015-03-24 11:00:00,53.62,53.76,53.57,53.74,97400.0,46.4125,46.5336,46.3692,46.5163,97400.0
2015-03-24 11:30:00,53.74,53.84,53.7,53.74,316000.0,46.5163,46.6029,46.4817,46.5163,316000.0
2015-03-24 12:00:00,53.73,53.77,53.66,53.66,85800.0,46.5077,46.5423,46.4471,46.4471,85800.0
2015-03-24 12:30:00,53.64,53.72,53.59,53.7,92600.0,46.4298,46.499,46.3865,46.4817,92600.0
2015-03-24 13:00:00,53.7,53.75,53.6,53.65,80600.0,46.4817,46.525,46.3952,46.4384,80600.0
2015-03-24 13:30:00,53.64,53.67,53.55,53.6,62200.0,46.4298,46.4557,46.3519,46.3952,62200.0
2015-03-24 14:00:00,53.59,53.6,53.44,53.46,90400.0,46.3865,46.3952,46.2567,46.274,90400.0
2015-03-24 14:30:00,53.46,53.55,53.43,53.54,87400.0,46.274,46.3519,46.248,46.3432,87400.0
2015-03-24 15:00:00,53.54,53.62,53.46,53.48,119600.0,46.3432,46.4125,46.274,46.2913,119600.0
2015-03-24 15:30:00,53.48,53.52,53.31,53.32,400000.0,46.2913,46.3259,46.1441,46.1528,400000.0
2015-03-25 09:30:00,53.22,53.33,52.99,53.07,145200.0,46.0662,46.1614,45.8672,45.9364,145200.0
2015-03-25 10:00:00,53.06,53.28,53.05,53.15,133800.0,45.9277,46.1182,45.9191,46.0056,133800.0
2015-03-25 10:30:00,53.15,53.27,53.14,53.16,127000.0,46.0056,46.1095,45.997,46.0143,127000.0
2015-03-25 11:00:00,53.18,53.27,53.11,53.18,119200.0,46.0316,46.1095,45.971,46.0316,119200.0
2015-03-25 11:30:00,53.17,53.17,52.77,52.81,117000.0,46.023,46.023,45.6767,45.7113,117000.0
2015-03-25 12:00:00,52.82,52.83,52.66,52.76,91000.0,45.72,45.7287,45.5815,45.6681,91000.0
2015-03-25 12:30:00,52.74,52.83,52.67,52.73,104000.0,45.6508,45.7287,45.5902,45.6421,104000.0
2015-03-25 13:00:00,52.72,52.74,52.56,52.63,103600.0,45.6334,45.6508,45.495,45.5555,103600.0
2015-03-25 13:30:00,52.63,52.67,52.56,52.57,76400.0,45.5555,45.5902,45.495,45.5036,76400.0
2015-03-25 14:00:00,52.57,52.58,52.46,52.52,102200.0,45.5036,45.5123,45.4084,45.4603,102200.0
2015-03-25 14:30:00,52.52,52.55,52.45,52.48,106800.0,45.4603,45.4863,45.3997,45.4257,106800.0
2015-03-25 15:00:00,52.48,52.51,52.42,52.49,165000.0,45.4257,45.4517,45.3738,45.4344,165000.0
2015-03-25 15:30:00,52.49,52.51,52.35,52.42,378800.0,45.4344,45.4517,45.3132,45.3738,378800.0
2015-03-26 09:30:00,52.24,52.38,51.77,52.11,238000.0,45.218,45.3391,44.8111,45.1054,238000.0
2015-03-26 10:00:00,52.12,52.14,51.75,51.87,209200.0,45.1141,45.1314,44.7938,44.8977,209200.0
2015-03-26 10:30:00,51.87,52.06,51.85,52.02,91600.0,44.8977,45.0622,44.8804,45.0275,91600.0
2015-03-26 11:00:00,52.02,52.12,51.92,51.98,57800.0,45.0275,45.1141,44.941,44.9929,57800.0
2015-03-26 11:30:00,51.98,52.02,51.94,52.01,109600.0,44.9929,45.0275,44.9583,45.0189,109600.0
2015-03-26 12:00:00,51.99,52.01,51.85,51.89,92400.0,45.0016,45.0189,44.8804,44.915,92400.0
2015-03-26 12:30:00,51.88,51.91,51.84,51.88,70200.0,44.9064,44.9323,44.8717,44.9064,70200.0
2015-03-26 13:00:00,51.88,51.9,51.81,51.85,108600.0,44.9064,44.9237,44.8458,44.8804,108600.0
2015-03-26 13:30:00,51.85,51.97,51.85,51.92,164600.0,44.8804,44.9843,44.8804,44.941,164600.0
2015-03-26 14:00:00,51.92,52.06,51.9,51.94,96600.0,44.941,45.0622,44.9237,44.9583,96600.0
2015-03-26 14:30:00,51.94,51.97,51.85,51.89,82600.0,44.9583,44.9843,44.8804,44.915,82600.0
2015-03-26 15:00:00,51.88,51.91,51.81,51.83,128200.0,44.9064,44.9323,44.8458,44.8631,128200.0
2015-03-26 15:30:00,51.83,51.97,51.82,51.88,430000.0,44.8631,44.9843,44.8544,44.9064,430000.0
2015-03-27 09:30:00,51.78,52.44,51.76,52.36,177600.0,44.8198,45.3911,44.8025,45.3218,177600.0
2015-03-27 10:00:00,52.32,52.46,52.08,52.1,146200.0,45.2872,45.4084,45.0795,45.0968,146200.0
2015-03-27 10:30:00,52.09,52.12,51.97,52.05,90400.0,45.0881,45.1141,44.9843,45.0535,90400.0
2015-03-27 11:00:00,52.04,52.12,51.95,52.04,82800.0,45.0449,45.1141,44.9669,45.0449,82800.0
2015-03-27 11:30:00,52.02,52.08,51.92,51.97,54200.0,45.0275,45.0795,44.941,44.9843,54200.0
2015-03-27 12:00:00,51.96,52.02,51.92,51.94,46000.0,44.9756,45.0275,44.941,44.9583,46000.0
2015-03-27 12:30:00,51.94,52.1,51.94,52.08,37800.0,44.9583,45.0968,44.9583,45.0795,37800.0
2015-03-27 13:00:00,52.08,52.1,52.0,52.06,60400.0,45.0795,45.0968,45.0102,45.0622,60400.0
2015-03-27 13:30:00,52.05,52.1,52.01,52.02,61800.0,45.0535,45.0968,45.0189,45.0275,61800.0
2015-03-27 14:00:00,52.02,52.08,51.97,51.97,119800.0,45.0275,45.0795,44.9843,44.9843,119800.0
2015-03-27 14:30:00,51.98,52.13,51.97,52.12,79000.0,44.9929,45.1228,44.9843,45.1141,79000.0
2015-03-27 15:00:00,52.13,52.16,52.11,52.13,83800.0,45.1228,45.1487,45.1054,45.1228,83800.0
2015-03-27 15:30:00,52.12,52.16,52.04,52.07,220800.0,45.1141,45.1487,45.0449,45.0708,220800.0
2015-03-30 09:30:00,52.33,52.79,52.09,52.77,114600.0,45.2959,45.694,45.0881,45.6767,114600.0
2015-03-30 10:00:00,52.79,52.88,52.68,52.72,126200.0,45.694,45.7719,45.5988,45.6334,126200.0
2015-03-30 10:30:00,52.74,52.85,52.67,52.82,57200.0,45.6508,45.746,45.5902,45.72,57200.0
2015-03-30 11:00:00,52.82,52.91,52.71,52.71,95800.0,45.72,45.7979,45.6248,45.6248,95800.0
2015-03-30 11:30:00,52.73,52.95,52.71,52.95,64600.0,45.6421,45.8325,45.6248,45.8325,64600.0
2015-03-30 12:00:00,52.95,53.03,52.91,52.99,96800.0,45.8325,45.9018,45.7979,45.8672,96800.0
2015-03-30 12:30:00,52.99,53.05,52.96,53.04,60000.0,45.8672,45.9191,45.8412,45.9104,60000.0
2015-03-30 13:00:00,53.05,53.09,52.95,52.99,83200.0,45.9191,45.9537,45.8325,45.8672,83200.0
2015-03-30 13:30:00,52.99,53.05,52.96,53.02,70400.0,45.8672,45.9191,45.8412,45.8931,70400.0
2015-03-30 14:00:00,53.02,53.06,52.99,53.01,54000.0,45.8931,45.9277,45.8672,45.8845,54000.0
2015-03-30 14:30:00,53.01,53.03,52.88,52.9,65000.0,45.8845,45.9018,45.7719,45.7892,65000.0
2015-03-30 15:00:00,52.91,52.94,52.85,52.88,93600.0,45.7979,45.8239,45.746,45.7719,93600.0
2015-03-30 15:30:00,52.88,52.92,52.84,52.88,227400.0,45.7719,45.8066,45.7373,45.7719,227400.0
2015-03-31 09:30:00,52.8,53.15,52.79,53.09,102200.0,45.7027,46.0056,45.694,45.9537,102200.0
2015-03-31 10:00:00,53.12,53.28,53.05,53.18,78200.0,45.9797,46.1182,45.9191,46.0316,78200.0
2015-03-31 10:30:00,53.18,53.24,53.06,53.14,57000.0,46.0316,46.0835,45.9277,45.997,57000.0
2015-03-31 11:00:00,53.15,53.47,53.13,53.42,94200.0,46.0056,46.2826,45.9883,46.2394,94200.0
2015-03-31 11:30:00,53.41,53.42,53.16,53.17,59600.0,46.2307,46.2394,46.0143,46.023,59600.0
2015-03-31 12:00:00,53.15,53.23,53.07,53.19,57400.0,46.0056,46.0749,45.9364,46.0403,57400.0
2015-03-31 12:30:00,53.19,53.37,53.18,53.34,52200.0,46.0403,46.1961,46.0316,46.1701,52200.0
2015-03-31 13:00:00,53.35,53.35,53.2,53.22,44200.0,46.1788,46.1788,46.0489,46.0662,44200.0
2015-03-31 13:30:00,53.22,53.29,53.1,53.11,48800.0,46.0662,46.1268,45.9624,45.971,48800.0
2015-03-31 14:00:00,53.12,53.16,53.08,53.12,61600.0,45.9797,46.0143,45.9451,45.9797,61600.0
2015-03-31 14:30:00,53.1,53.19,53.09,53.15,125800.0,45.9624,46.0403,45.9537,46.0056,125800.0
2015-03-31 15:00:00,53.13,53.14,52.77,52.81,142600.0,45.9883,45.997,45.6767,45.7113,142600.0
2015-03-31 15:30:00,52.8,52.87,52.67,52.67,268200.0,45.7027,45.7633,45.5902,45.5902,268200.0
2015-04-01 09:30:00,52.5,52.64,51.65,52.08,359800.0,45.443,45.5642,44.7073,45.0795,359800.0
2015-04-01 10:00:00,52.07,52.2,51.96,52.1,136400.0,45.0708,45.1833,44.9756,45.0968,136400.0
2015-04-01 10:30:00,52.15,52.33,51.97,52.2,178400.0,45.1401,45.2959,44.9843,45.1833,178400.0
2015-04-01 11:00:00,52.25,52.35,52.15,52.2,192200.0,45.2266,45.3132,45.1401,45.1833,192200.0
2015-04-01 11:30:00,52.21,52.37,52.21,52.26,95800.0,45.192,45.3305,45.192,45.2353,95800.0
2015-04-01 12:00:00,52.26,52.32,52.12,52.2,100000.0,45.2353,45.2872,45.1141,45.1833,100000.0
2015-04-01 12:30:00,52.17,52.17,52.02,52.14,58400.0,45.1574,45.1574,45.0275,45.1314,58400.0
2015-04-01 13:00:00,52.13,52.26,52.07,52.18,109000.0,45.1228,45.2353,45.0708,45.166,109000.0
2015-04-01 13:30:00,52.19,52.28,52.15,52.18,190000.0,45.1747,45.2526,45.1401,45.166,190000.0
2015-04-01 14:00:00,52.18,52.26,52.02,52.02,181800.0,45.166,45.2353,45.0275,45.0275,181800.0
2015-04-01 14:30:00,52.02,52.07,51.94,52.04,146400.0,45.0275,45.0708,44.9583,45.0449,146400.0
2015-04-01 15:00:00,52.03,52.08,51.94,52.03,165000.0,45.0362,45.0795,44.9583,45.0362,165000.0
2015-04-01 15:30:00,52.02,52.09,51.93,52.0,391000.0,45.0275,45.0881,44.9496,45.0102,391000.0
2015-04-02 09:30:00,52.15,52.22,51.88,52.08,189800.0,45.1401,45.2007,44.9064,45.0795,189800.0
2015-04-02 10:00:00,52.08,52.29,52.06,52.07,141400.0,45.0795,45.2612,45.0622,45.0708,141400.0
2015-04-02 10:30:00,52.08,52.17,52.0,52.0,89000.0,45.0795,45.1574,45.0102,45.0102,89000.0
2015-04-02 11:00:00,52.01,52.13,51.97,52.0,97000.0,45.0189,45.1228,44.9843,45.0102,97000.0
2015-04-02 11:30:00,51.99,52.07,51.9,51.95,63200.0,45.0016,45.0708,44.9237,44.9669,63200.0
2015-04-02 12:00:00,51.93,51.98,51.82,51.88,45400.0,44.9496,44.9929,44.8544,44.9064,45400.0
2015-04-02 12:30:00,51.88,51.91,51.74,51.77,90000.0,44.9064,44.9323,44.7852,44.8111,90000.0
2015-04-02 13:00:00,51.8,52.0,51.72,51.98,152600.0,44.8371,45.0102,44.7679,44.9929,152600.0
2015-04-02 13:30:00,51.99,52.02,51.93,51.98,84600.0,45.0016,45.0275,44.9496,44.9929,84600.0
2015-04-02 14:00:00,51.97,52.05,51.97,51.99,105200.0,44.9843,45.0535,44.9843,45.0016,105200.0
2015-04-02 14:30:00,52.0,52.02,51.88,51.9,115400.0,45.0102,45.0275,44.9064,44.9237,115400.0
2015-04-02 15:00:00,51.91,52.01,51.91,51.99,124600.0,44.9323,45.0189,44.9323,45.0016,124600.0
2015-04-02 15:30:00,51.99,52.11,51.95,51.96,379400.0,45.0016,45.1054,44.9669,44.9756,379400.0
2015-04-06 09:30:00,51.76,52.2,51.67,52.13,126800.0,44.8025,45.1833,44.7246,45.1228,126800.0
2015-04-06 10:00:00,52.13,52.42,52.1,52.35,102400.0,45.1228,45.3738,45.0968,45.3132,102400.0
2015-04-06 10:30:00,52.36,52.42,52.19,52.21,127400.0,45.3218,45.3738,45.1747,45.192,127400.0
2015-04-06 11:00:00,52.23,52.25,52.01,52.04,101400.0,45.2093,45.2266,45.0189,45.0449,101400.0
2015-04-06 11:30:00,52.08,52.13,52.02,52.06,54600.0,45.0795,45.1228,45.0275,45.0622,54600.0
2015-04-06 12:00:00,52.07,52.19,52.07,52.13,72600.0,45.0708,45.1747,45.0708,45.1228,72600.0
2015-04-06 12:30:00,52.17,52.17,52.05,52.09,41400.0,45.1574,45.1574,45.0535,45.0881,41400.0
2015-04-06 13:00:00,52.1,52.13,52.02,52.07,57200.0,45.0968,45.1228,45.0275,45.0708,57200.0
2015-04-06 13:30:00,52.08,52.12,52.02,52.08,44200.0,45.0795,45.1141,45.0275,45.0795,44200.0
2015-04-06 14:00:00,52.07,52.14,52.05,52.09,68800.0,45.0708,45.1314,45.0535,45.0881,68800.0
2015-04-06 14:30:00,52.1,52.13,51.99,51.99,57000.0,45.0968,45.1228,45.0016,45.0016,57000.0
2015-04-06 15:00:00,51.99,52.06,51.95,52.01,114400.0,45.0016,45.0622,44.9669,45.0189,114400.0
2015-04-06 15:30:00,52.01,52.05,51.95,51.96,180600.0,45.0189,45.0535,44.9669,44.9756,180600.0
2015-04-07 09:30:00,51.79,52.18,51.78,51.95,111200.0,44.8285,45.166,44.8198,44.9669,111200.0
2015-04-07 10:00:00,51.96,51.99,51.85,51.88,146000.0,44.9756,45.0016,44.8804,44.9064,146000.0
2015-04-07 10:30:00,51.88,51.94,51.77,51.83,215800.0,44.9064,44.9583,44.8111,44.8631,215800.0
2015-04-07 11:00:00,51.82,51.95,51.78,51.91,64200.0,44.8544,44.9669,44.8198,44.9323,64200.0
2015-04-07 11:30:00,51.93,51.94,51.85,51.89,91400.0,44.9496,44.9583,44.8804,44.915,91400.0
2015-04-07 12:00:00,51.88,52.03,51.87,52.03,61400.0,44.9064,45.0362,44.8977,45.0362,61400.0
2015-04-07 12:30:00,52.01,52.03,51.87,51.91,61600.0,45.0189,45.0362,44.8977,44.9323,61600.0
2015-04-07 13:00:00,51.91,51.98,51.88,51.97,56200.0,44.9323,44.9929,44.9064,44.9843,56200.0
2015-04-07 13:30:00,51.96,51.99,51.92,51.94,81800.0,44.9756,45.0016,44.941,44.9583,81800.0
2015-04-07 14:00:00,51.95,51.97,51.83,51.87,76000.0,44.9669,44.9843,44.8631,44.8977,76000.0
2015-04-07 14:30:00,51.88,51.92,51.75,51.75,86600.0,44.9064,44.941,44.7938,44.7938,86600.0
2015-04-07 15:00:00,51.76,51.8,51.59,51.6,102200.0,44.8025,44.8371,44.6553,44.664,102200.0
2015-04-07 15:30:00,51.6,51.67,51.41,51.41,276800.0,44.664,44.7246,44.4995,44.4995,276800.0
2015-04-08 09:30:00,51.71,52.38,51.49,52.35,402000.0,44.7592,45.3391,44.5688,45.3132,402000.0
2015-04-08 10:00:00,52.36,52.37,52.09,52.33,157200.0,45.3218,45.3305,45.0881,45.2959,157200.0
2015-04-08 10:30:00,52.32,52.32,51.92,51.99,126800.0,45.2872,45.2872,44.941,45.0016,126800.0
2015-04-08 11:00:00,51.99,52.13,51.94,52.06,72200.0,45.0016,45.1228,44.9583,45.0622,72200.0
2015-04-08 11:30:00,52.07,52.08,51.97,52.04,115600.0,45.0708,45.0795,44.9843,45.0449,115600.0
2015-04-08 12:00:00,52.04,52.07,51.98,52.02,59000.0,45.0449,45.0708,44.9929,45.0275,59000.0
2015-04-08 12:30:00,52.01,52.06,51.96,51.99,43600.0,45.0189,45.0622,44.9756,45.0016,43600.0
2015-04-08 13:00:00,52.01,52.05,51.94,51.99,43400.0,45.0189,45.0535,44.9583,45.0016,43400.0
2015-04-08 13:30:00,51.98,52.02,51.88,52.0,51000.0,44.9929,45.0275,44.9064,45.0102,51000.0
2015-04-08 14:00:00,51.98,52.07,51.75,51.97,87800.0,44.9929,45.0708,44.7938,44.9843,87800.0
2015-04-08 14:30:00,51.96,52.1,51.95,52.01,74800.0,44.9756,45.0968,44.9669,45.0189,74800.0
2015-04-08 15:00:00,52.03,52.1,52.01,52.05,140400.0,45.0362,45.0968,45.0189,45.0535,140400.0
2015-04-08 15:30:00,52.06,52.08,51.97,52.01,278200.0,45.0622,45.0795,44.9843,45.0189,278200.0
2015-04-09 09:30:00,52.13,52.38,51.69,51.75,131200.0,45.1228,45.3391,44.7419,44.7938,131200.0
2015-04-09 10:00:00,51.83,51.94,51.73,51.91,76000.0,44.8631,44.9583,44.7765,44.9323,76000.0
2015-04-09 10:30:00,51.91,51.94,51.63,51.73,73800.0,44.9323,44.9583,44.69,44.7765,73800.0
2015-04-09 11:00:00,51.71,51.71,51.41,51.48,64000.0,44.7592,44.7592,44.4995,44.5601,64000.0
2015-04-09 11:30:00,51.52,51.59,51.4,51.42,75400.0,44.5947,44.6553,44.4909,44.5082,75400.0
2015-04-09 12:00:00,51.43,51.72,51.43,51.71,68000.0,44.5168,44.7679,44.5168,44.7592,68000.0
2015-04-09 12:30:00,51.71,51.73,51.61,51.7,74400.0,44.7592,44.7765,44.6727,44.7506,74400.0
2015-04-09 13:00:00,51.7,51.73,51.63,51.67,95600.0,44.7506,44.7765,44.69,44.7246,95600.0
2015-04-09 13:30:00,51.67,51.67,51.54,51.58,153200.0,44.7246,44.7246,44.6121,44.6467,153200.0
2015-04-09 14:00:00,51.59,51.62,51.46,51.52,85800.0,44.6553,44.6813,44.5428,44.5947,85800.0
2015-04-09 14:30:00,51.53,51.63,51.49,51.6,112600.0,44.6034,44.69,44.5688,44.664,112600.0
2015-04-09 15:00:00,51.62,51.83,51.6,51.8,118200.0,44.6813,44.8631,44.664,44.8371,118200.0
2015-04-09 15:30:00,51.81,51.88,51.73,51.84,469000.0,44.8458,44.9064,44.7765,44.8717,469000.0
2015-04-10 09:30:00,51.97,51.97,51.5,51.62,154800.0,44.9843,44.9843,44.5774,44.6813,154800.0
2015-04-10 10:00:00,51.61,51.85,51.61,51.85,159200.0,44.6727,44.8804,44.6727,44.8804,159200.0
2015-04-10 10:30:00,51.85,51.95,51.77,51.95,174000.0,44.8804,44.9669,44.8111,44.9669,174000.0
2015-04-10 11:00:00,51.94,52.02,51.85,51.99,187600.0,44.9583,45.0275,44.8804,45.0016,187600.0
2015-04-10 11:30:00,51.99,52.01,51.92,51.99,240200.0,45.0016,45.0189,44.941,45.0016,240200.0
2015-04-10 12:00:00,51.99,52.02,51.88,51.96,125600.0,45.0016,45.0275,44.9064,44.9756,125600.0
2015-04-10 12:30:00,51.98,51.99,51.9,51.94,58600.0,44.9929,45.0016,44.9237,44.9583,58600.0
2015-04-10 13:00:00,51.95,51.99,51.79,51.83,177600.0,44.9669,45.0016,44.8285,44.8631,177600.0
2015-04-10 13:30:00,51.84,51.9,51.8,51.81,48400.0,44.8717,44.9237,44.8371,44.8458,48400.0
2015-04-10 14:00:00,51.82,51.85,51.74,51.77,81200.0,44.8544,44.8804,44.7852,44.8111,81200.0
2015-04-10 14:30:00,51.77,51.81,51.74,51.77,84000.0,44.8111,44.8458,44.7852,44.8111,84000.0
2015-04-10 15:00:00,51.78,51.8,51.68,51.74,87400.0,44.8198,44.8371,44.7332,44.7852,87400.0
2015-04-10 15:30:00,51.74,51.8,51.69,51.73,182600.0,44.7852,44.8371,44.7419,44.7765,182600.0
2015-04-13 09:30:00,51.79,52.11,51.71,52.11,111000.0,44.8285,45.1054,44.7592,45.1054,111000.0
2015-04-13 10:00:00,52.08,52.37,52.04,52.35,180600.0,45.0795,45.3305,45.0449,45.3132,180600.0
2015-04-13 10:30:00,52.35,52.55,52.34,52.44,183400.0,45.3132,45.4863,45.3045,45.3911,183400.0
2015-04-13 11:00:00,52.44,52.67,52.44,52.62,75800.0,45.3911,45.5902,45.3911,45.5469,75800.0
2015-04-13 11:30:00,52.62,52.64,52.45,52.47,65200.0,45.5469,45.5642,45.3997,45.4171,65200.0
2015-04-13 12:00:00,52.48,52.52,52.46,52.5,49400.0,45.4257,45.4603,45.4084,45.443,49400.0
2015-04-13 12:30:00,52.5,52.52,52.31,52.34,45000.0,45.443,45.4603,45.2786,45.3045,45000.0
2015-04-13 13:00:00,52.34,52.34,52.05,52.08,55200.0,45.3045,45.3045,45.0535,45.0795,55200.0
2015-04-13 13:30:00,52.08,52.22,52.07,52.22,54200.0,45.0795,45.2007,45.0708,45.2007,54200.0
2015-04-13 14:00:00,52.24,52.24,52.11,52.18,106200.0,45.218,45.218,45.1054,45.166,106200.0
2015-04-13 14:30:00,52.18,52.19,52.07,52.12,62000.0,45.166,45.1747,45.0708,45.1141,62000.0
2015-04-13 15:00:00,52.12,52.16,51.98,52.0,126600.0,45.1141,45.1487,44.9929,45.0102,126600.0
2015-04-13 15:30:00,51.98,52.13,51.98,52.09,325200.0,44.9929,45.1228,44.9929,45.0881,325200.0
2015-04-14 09:30:00,51.88,52.26,51.81,51.86,259600.0,44.9064,45.2353,44.8458,44.889,259600.0
2015-04-14 10:00:00,51.87,52.01,51.8,51.99,204400.0,44.8977,45.0189,44.8371,45.0016,204400.0
2015-04-14 10:30:00,52.0,52.18,51.95,52.13,149800.0,45.0102,45.166,44.9669,45.1228,149800.0
2015-04-14 11:00:00,52.13,52.41,52.1,52.4,173000.0,45.1228,45.3651,45.0968,45.3565,173000.0
2015-04-14 11:30:00,52.4,52.45,52.25,52.3,276400.0,45.3565,45.3997,45.2266,45.2699,276400.0
2015-04-14 12:00:00,52.29,52.34,52.25,52.32,86200.0,45.2612,45.3045,45.2266,45.2872,86200.0
2015-04-14 12:30:00,52.34,52.44,52.23,52.23,58400.0,45.3045,45.3911,45.2093,45.2093,58400.0
2015-04-14 13:00:00,52.22,52.27,52.17,52.2,74400.0,45.2007,45.2439,45.1574,45.1833,74400.0
2015-04-14 13:30:00,52.21,52.21,52.1,52.11,103400.0,45.192,45.192,45.0968,45.1054,103400.0
2015-04-14 14:00:00,52.12,52.18,52.05,52.09,241600.0,45.1141,45.166,45.0535,45.0881,241600.0
2015-04-14 14:30:00,52.09,52.11,51.97,52.01,112200.0,45.0881,45.1054,44.9843,45.0189,112200.0
2015-04-14 15:00:00,52.01,52.05,51.94,51.94,166000.0,45.0189,45.0535,44.9583,44.9583,166000.0
2015-04-14 15:30:00,51.93,52.01,51.84,51.91,448600.0,44.9496,45.0189,44.8717,44.9323,448600.0
2015-04-15 09:30:00,51.97,52.38,51.91,52.21,317600.0,44.9843,45.3391,44.9323,45.192,317600.0
2015-04-15 10:00:00,52.23,52.23,51.99,51.99,129200.0,45.2093,45.2093,45.0016,45.0016,129200.0
2015-04-15 10:30:00,51.99,52.03,51.88,51.92,111200.0,45.0016,45.0362,44.9064,44.941,111200.0
2015-04-15 11:00:00,51.93,52.02,51.9,51.96,164000.0,44.9496,45.0275,44.9237,44.9756,164000.0
2015-04-15 11:30:00,51.96,52.02,51.88,52.02,163600.0,44.9756,45.0275,44.9064,45.0275,163600.0
2015-04-15 12:00:00,52.01,52.04,51.92,51.92,146800.0,45.0189,45.0449,44.941,44.941,146800.0
2015-04-15 12:30:00,51.9,51.99,51.87,51.99,84200.0,44.9237,45.0016,44.8977,45.0016,84200.0
2015-04-15 13:00:00,51.99,52.07,51.93,52.02,93400.0,45.0016,45.0708,44.9496,45.0275,93400.0
2015-04-15 13:30:00,52.02,52.04,51.96,52.01,90600.0,45.0275,45.0449,44.9756,45.0189,90600.0
2015-04-15 14:00:00,52.01,52.01,51.96,51.99,159600.0,45.0189,45.0189,44.9756,45.0016,159600.0
2015-04-15 14:30:00,51.99,52.01,51.94,51.98,212200.0,45.0016,45.0189,44.9583,44.9929,212200.0
2015-04-15 15:00:00,51.98,51.99,51.74,51.8,170800.0,44.9929,45.0016,44.7852,44.8371,170800.0
2015-04-15 15:30:00,51.8,51.87,51.67,51.69,306800.0,44.8371,44.8977,44.7246,44.7419,306800.0
2015-04-16 09:30:00,51.87,51.99,51.72,51.83,195000.0,44.8977,45.0016,44.7679,44.8631,195000.0
2015-04-16 10:00:00,51.84,51.88,51.74,51.82,330200.0,44.8717,44.9064,44.7852,44.8544,330200.0
2015-04-16 10:30:00,51.83,51.85,51.76,51.76,159400.0,44.8631,44.8804,44.8025,44.8025,159400.0
2015-04-16 11:00:00,51.75,51.88,51.72,51.74,95200.0,44.7938,44.9064,44.7679,44.7852,95200.0
2015-04-16 11:30:00,51.73,51.85,51.72,51.82,93600.0,44.7765,44.8804,44.7679,44.8544,93600.0
2015-04-16 12:00:00,51.83,51.85,51.71,51.79,57200.0,44.8631,44.8804,44.7592,44.8285,57200.0
2015-04-16 12:30:00,51.79,51.8,51.71,51.73,61600.0,44.8285,44.8371,44.7592,44.7765,61600.0
2015-04-16 13:00:00,51.7,51.73,51.6,51.62,44400.0,44.7506,44.7765,44.664,44.6813,44400.0
2015-04-16 13:30:00,51.63,51.8,51.6,51.74,95200.0,44.69,44.8371,44.664,44.7852,95200.0
2015-04-16 14:00:00,51.73,51.82,51.73,51.81,76200.0,44.7765,44.8544,44.7765,44.8458,76200.0
2015-04-16 14:30:00,51.8,51.82,51.7,51.74,82400.0,44.8371,44.8544,44.7506,44.7852,82400.0
2015-04-16 15:00:00,51.74,51.79,51.72,51.73,155200.0,44.7852,44.8285,44.7679,44.7765,155200.0
2015-04-16 15:30:00,51.73,51.74,51.66,51.73,267400.0,44.7765,44.7852,44.7159,44.7765,267400.0
2015-04-17 09:30:00,51.32,51.46,50.43,50.83,463800.0,44.4216,44.5428,43.6513,43.9975,463800.0
2015-04-17 10:00:00,50.82,50.84,50.49,50.49,174000.0,43.9888,44.0062,43.7032,43.7032,174000.0
2015-04-17 10:30:00,50.49,50.61,50.44,50.44,241600.0,43.7032,43.8071,43.6599,43.6599,241600.0
2015-04-17 11:00:00,50.44,50.49,50.31,50.46,120000.0,43.6599,43.7032,43.5474,43.6772,120000.0
2015-04-17 11:30:00,50.45,50.45,50.33,50.37,106800.0,43.6686,43.6686,43.5647,43.5993,106800.0
2015-04-17 12:00:00,50.38,50.62,50.38,50.59,141400.0,43.608,43.8157,43.608,43.7898,141400.0
2015-04-17 12:30:00,50.58,50.6,50.49,50.52,67200.0,43.7811,43.7984,43.7032,43.7292,67200.0
2015-04-17 13:00:00,50.52,50.57,50.51,50.53,58600.0,43.7292,43.7724,43.7205,43.7378,58600.0
2015-04-17 13:30:00,50.52,50.55,50.35,50.38,93800.0,43.7292,43.7551,43.582,43.608,93800.0
2015-04-17 14:00:00,50.37,50.44,50.18,50.24,176800.0,43.5993,43.6599,43.4349,43.4868,176800.0
2015-04-17 14:30:00,50.24,50.24,50.13,50.19,159400.0,43.4868,43.4868,43.3916,43.4435,159400.0
2015-04-17 15:00:00,50.19,50.23,49.99,50.06,327600.0,43.4435,43.4781,43.2704,43.331,327600.0
2015-04-17 15:30:00,50.08,50.24,50.07,50.23,509400.0,43.3483,43.4868,43.3397,43.4781,509400.0
2015-04-20 09:30:00,50.57,50.75,50.24,50.34,259600.0,43.7724,43.9283,43.4868,43.5734,259600.0
2015-04-20 10:00:00,50.34,50.59,50.34,50.51,191200.0,43.5734,43.7898,43.5734,43.7205,191200.0
2015-04-20 10:30:00,50.51,50.64,50.51,50.62,164400.0,43.7205,43.833,43.7205,43.8157,164400.0
2015-04-20 11:00:00,50.61,50.72,50.6,50.7,252000.0,43.8071,43.9023,43.7984,43.885,252000.0
2015-04-20 11:30:00,50.71,50.74,50.55,50.62,184400.0,43.8936,43.9196,43.7551,43.8157,184400.0
2015-04-20 12:00:00,50.62,50.62,50.5,50.57,115200.0,43.8157,43.8157,43.7119,43.7724,115200.0
2015-04-20 12:30:00,50.56,50.65,50.55,50.65,104000.0,43.7638,43.8417,43.7551,43.8417,104000.0
2015-04-20 13:00:00,50.65,50.65,50.53,50.57,196800.0,43.8417,43.8417,43.7378,43.7724,196800.0
2015-04-20 13:30:00,50.58,50.96,50.55,50.96,302400.0,43.7811,44.11,43.7551,44.11,302400.0
2015-04-20 14:00:00,50.96,51.12,50.95,51.1,276800.0,44.11,44.2485,44.1014,44.2312,276800.0
2015-04-20 14:30:00,51.09,51.17,51.05,51.1,178800.0,44.2225,44.2918,44.1879,44.2312,178800.0
2015-04-20 15:00:00,51.1,51.29,51.1,51.26,403600.0,44.2312,44.3957,44.2312,44.3697,403600.0
2015-04-20 15:30:00,51.25,51.25,51.13,51.14,557200.0,44.361,44.361,44.2572,44.2658,557200.0
2015-04-21 09:30:00,51.62,51.99,51.52,51.58,235600.0,44.6813,45.0016,44.5947,44.6467,235600.0
2015-04-21 10:00:00,51.58,51.64,51.35,51.41,137800.0,44.6467,44.6986,44.4476,44.4995,137800.0
2015-04-21 10:30:00,51.38,51.55,51.34,51.48,138000.0,44.4736,44.6207,44.4389,44.5601,138000.0
2015-04-21 11:00:00,51.49,51.65,51.48,51.6,114000.0,44.5688,44.7073,44.5601,44.664,114000.0
2015-04-21 11:30:00,51.6,51.7,51.59,51.65,162800.0,44.664,44.7506,44.6553,44.7073,162800.0
2015-04-21 12:00:00,51.66,51.81,51.65,51.72,59000.0,44.7159,44.8458,44.7073,44.7679,59000.0
2015-04-21 12:30:00,51.71,51.74,51.61,51.72,75200.0,44.7592,44.7852,44.6727,44.7679,75200.0
2015-04-21 13:00:00,51.74,51.84,51.7,51.83,62600.0,44.7852,44.8717,44.7506,44.8631,62600.0
2015-04-21 13:30:00,51.81,51.84,51.74,51.77,85200.0,44.8458,44.8717,44.7852,44.8111,85200.0
2015-04-21 14:00:00,51.77,51.88,51.74,51.82,67800.0,44.8111,44.9064,44.7852,44.8544,67800.0
2015-04-21 14:30:00,51.82,51.91,51.79,51.9,102000.0,44.8544,44.9323,44.8285,44.9237,102000.0
2015-04-21 15:00:00,51.9,51.99,51.88,51.93,261800.0,44.9237,45.0016,44.9064,44.9496,261800.0
2015-04-21 15:30:00,51.93,51.94,51.79,51.81,353200.0,44.9496,44.9583,44.8285,44.8458,353200.0
2015-04-22 09:30:00,51.76,51.93,51.52,51.59,137800.0,44.8025,44.9496,44.5947,44.6553,137800.0
2015-04-22 10:00:00,51.59,51.62,51.41,51.58,149000.0,44.6553,44.6813,44.4995,44.6467,149000.0
2015-04-22 10:30:00,51.59,51.68,51.42,51.67,99400.0,44.6553,44.7332,44.5082,44.7246,99400.0
2015-04-22 11:00:00,51.67,51.79,51.61,51.65,103800.0,44.7246,44.8285,44.6727,44.7073,103800.0
2015-04-22 11:30:00,51.65,51.88,51.65,51.88,150800.0,44.7073,44.9064,44.7073,44.9064,150800.0
2015-04-22 12:00:00,51.89,51.99,51.82,51.98,100600.0,44.915,45.0016,44.8544,44.9929,100600.0
2015-04-22 12:30:00,51.98,52.08,51.93,51.99,83600.0,44.9929,45.0795,44.9496,45.0016,83600.0
2015-04-22 13:00:00,52.01,52.02,51.86,51.87,134000.0,45.0189,45.0275,44.889,44.8977,134000.0
2015-04-22 13:30:00,51.87,51.88,51.82,51.83,115200.0,44.8977,44.9064,44.8544,44.8631,115200.0
2015-04-22 14:00:00,51.83,52.02,51.83,52.02,113600.0,44.8631,45.0275,44.8631,45.0275,113600.0
2015-04-22 14:30:00,52.02,52.04,51.99,52.03,89200.0,45.0275,45.0449,45.0016,45.0362,89200.0
2015-04-22 15:00:00,52.02,52.06,51.94,51.96,130400.0,45.0275,45.0622,44.9583,44.9756,130400.0
2015-04-22 15:30:00,51.96,51.98,51.85,51.97,355200.0,44.9756,44.9929,44.8804,44.9843,355200.0
2015-04-23 09:30:00,51.7,52.21,51.63,52.09,120800.0,44.7506,45.192,44.69,45.0881,120800.0
2015-04-23 10:00:00,52.09,52.18,51.92,52.0,112200.0,45.0881,45.166,44.941,45.0102,112200.0
2015-04-23 10:30:00,52.01,52.11,51.97,51.97,70800.0,45.0189,45.1054,44.9843,44.9843,70800.0
2015-04-23 11:00:00,51.96,52.06,51.95,52.04,85800.0,44.9756,45.0622,44.9669,45.0449,85800.0
2015-04-23 11:30:00,52.04,52.3,52.01,52.29,75200.0,45.0449,45.2699,45.0189,45.2612,75200.0
2015-04-23 12:00:00,52.27,52.34,52.24,52.32,49200.0,45.2439,45.3045,45.218,45.2872,49200.0
2015-04-23 12:30:00,52.32,52.38,52.26,52.35,45000.0,45.2872,45.3391,45.2353,45.3132,45000.0
2015-04-23 13:00:00,52.34,52.38,52.3,52.31,48000.0,45.3045,45.3391,45.2699,45.2786,48000.0
2015-04-23 13:30:00,52.31,52.43,52.3,52.4,47800.0,45.2786,45.3824,45.2699,45.3565,47800.0
2015-04-23 14:00:00,52.4,52.53,52.38,52.53,88000.0,45.3565,45.469,45.3391,45.469,88000.0
2015-04-23 14:30:00,52.53,52.53,52.46,52.49,97800.0,45.469,45.469,45.4084,45.4344,97800.0
2015-04-23 15:00:00,52.49,52.53,52.46,52.47,136200.0,45.4344,45.469,45.4084,45.4171,136200.0
2015-04-23 15:30:00,52.48,52.49,52.26,52.26,235600.0,45.4257,45.4344,45.2353,45.2353,235600.0
2015-04-24 09:30:00,52.19,52.35,52.11,52.24,229800.0,45.1747,45.3132,45.1054,45.218,229800.0
2015-04-24 10:00:00,52.24,52.46,52.18,52.41,108400.0,45.218,45.4084,45.166,45.3651,108400.0
2015-04-24 10:30:00,52.41,52.44,52.25,52.41,63200.0,45.3651,45.3911,45.2266,45.3651,63200.0
2015-04-24 11:00:00,52.41,52.48,52.34,52.34,114200.0,45.3651,45.4257,45.3045,45.3045,114200.0
2015-04-24 11:30:00,52.35,52.47,52.34,52.42,68000.0,45.3132,45.4171,45.3045,45.3738,68000.0
2015-04-24 12:00:00,52.42,52.49,52.4,52.43,46200.0,45.3738,45.4344,45.3565,45.3824,46200.0
2015-04-24 12:30:00,52.43,52.45,52.29,52.29,41200.0,45.3824,45.3997,45.2612,45.2612,41200.0
2015-04-24 13:00:00,52.29,52.35,52.2,52.32,70600.0,45.2612,45.3132,45.1833,45.2872,70600.0
2015-04-24 13:30:00,52.32,52.41,52.27,52.34,37800.0,45.2872,45.3651,45.2439,45.3045,37800.0
2015-04-24 14:00:00,52.33,52.42,52.28,52.39,41800.0,45.2959,45.3738,45.2526,45.3478,41800.0
2015-04-24 14:30:00,52.39,52.39,52.24,52.24,61600.0,45.3478,45.3478,45.218,45.218,61600.0
2015-04-24 15:00:00,52.25,52.27,52.16,52.17,135400.0,45.2266,45.2439,45.1487,45.1574,135400.0
2015-04-24 15:30:00,52.18,52.24,52.16,52.18,238200.0,45.166,45.218,45.1487,45.166,238200.0
2015-04-27 09:30:00,52.21,52.3,51.79,51.95,164000.0,45.192,45.2699,44.8285,44.9669,164000.0
2015-04-27 10:00:00,51.97,52.08,51.85,52.03,167800.0,44.9843,45.0795,44.8804,45.0362,167800.0
2015-04-27 10:30:00,52.02,52.08,51.85,51.88,61800.0,45.0275,45.0795,44.8804,44.9064,61800.0
2015-04-27 11:00:00,51.88,52.07,51.84,52.07,114800.0,44.9064,45.0708,44.8717,45.0708,114800.0
2015-04-27 11:30:00,52.05,52.12,51.83,51.87,97400.0,45.0535,45.1141,44.8631,44.8977,97400.0
2015-04-27 12:00:00,51.87,51.91,51.65,51.65,79600.0,44.8977,44.9323,44.7073,44.7073,79600.0
2015-04-27 12:30:00,51.67,51.75,51.6,51.62,41000.0,44.7246,44.7938,44.664,44.6813,41000.0
2015-04-27 13:00:00,51.61,51.69,51.57,51.62,74600.0,44.6727,44.7419,44.638,44.6813,74600.0
2015-04-27 13:30:00,51.62,51.75,51.58,51.75,123600.0,44.6813,44.7938,44.6467,44.7938,123600.0
2015-04-27 14:00:00,51.74,51.74,51.54,51.59,106600.0,44.7852,44.7852,44.6121,44.6553,106600.0
2015-04-27 14:30:00,51.58,51.58,51.48,51.54,81200.0,44.6467,44.6467,44.5601,44.6121,81200.0
2015-04-27 15:00:00,51.54,51.56,51.31,51.31,149600.0,44.6121,44.6294,44.413,44.413,149600.0
2015-04-27 15:30:00,51.31,51.38,51.23,51.24,363600.0,44.413,44.4736,44.3437,44.3524,363600.0
2015-04-28 09:30:00,51.09,51.22,50.75,51.21,213200.0,44.2225,44.3351,43.9283,44.3264,213200.0
2015-04-28 10:00:00,51.19,51.21,50.63,50.84,236000.0,44.3091,44.3264,43.8244,44.0062,236000.0
2015-04-28 10:30:00,50.86,51.27,50.85,51.2,160800.0,44.0235,44.3784,44.0148,44.3178,160800.0
2015-04-28 11:00:00,51.21,51.52,51.1,51.11,158200.0,44.3264,44.5947,44.2312,44.2399,158200.0
2015-04-28 11:30:00,51.13,51.22,51.02,51.09,85400.0,44.2572,44.3351,44.162,44.2225,85400.0
2015-04-28 12:00:00,51.08,51.26,51.07,51.16,93000.0,44.2139,44.3697,44.2052,44.2831,93000.0
2015-04-28 12:30:00,51.16,51.22,51.05,51.16,77200.0,44.2831,44.3351,44.1879,44.2831,77200.0
2015-04-28 13:00:00,51.14,51.19,51.01,51.08,76800.0,44.2658,44.3091,44.1533,44.2139,76800.0
2015-04-28 13:30:00,51.1,51.14,51.02,51.05,58600.0,44.2312,44.2658,44.162,44.1879,58600.0
2015-04-28 14:00:00,51.05,51.07,50.98,50.98,92600.0,44.1879,44.2052,44.1273,44.1273,92600.0
2015-04-28 14:30:00,50.97,51.05,50.94,50.96,132600.0,44.1187,44.1879,44.0927,44.11,132600.0
2015-04-28 15:00:00,50.95,50.98,50.82,50.83,152200.0,44.1014,44.1273,43.9888,43.9975,152200.0
2015-04-28 15:30:00,50.82,50.95,50.81,50.92,365000.0,43.9888,44.1014,43.9802,44.0754,365000.0
2015-04-29 09:30:00,50.71,50.77,50.28,50.49,221400.0,43.8936,43.9456,43.5214,43.7032,221400.0
2015-04-29 10:00:00,50.49,50.67,50.32,50.44,123400.0,43.7032,43.859,43.5561,43.6599,123400.0
2015-04-29 10:30:00,50.4,50.46,50.13,50.15,152000.0,43.6253,43.6772,43.3916,43.4089,152000.0
2015-04-29 11:00:00,50.15,50.26,49.79,49.83,235000.0,43.4089,43.5041,43.0973,43.1319,235000.0
2015-04-29 11:30:00,49.83,49.9,49.72,49.75,169400.0,43.1319,43.1925,43.0367,43.0627,169400.0
2015-04-29 12:00:00,49.74,49.76,49.42,49.52,254000.0,43.054,43.0713,42.777,42.8636,254000.0
2015-04-29 12:30:00,49.52,49.61,49.45,49.56,183200.0,42.8636,42.9415,42.803,42.8982,183200.0
2015-04-29 13:00:00,49.56,49.64,49.43,49.54,199800.0,42.8982,42.9675,42.7857,42.8809,199800.0
2015-04-29 13:30:00,49.52,49.84,49.52,49.83,93400.0,42.8636,43.1406,42.8636,43.1319,93400.0
2015-04-29 14:00:00,49.84,50.1,49.74,50.1,167000.0,43.1406,43.3656,43.054,43.3656,167000.0
2015-04-29 14:30:00,50.09,50.19,49.96,49.98,120800.0,43.357,43.4435,43.2444,43.2618,120800.0
2015-04-29 15:00:00,49.99,50.07,49.87,49.91,179400.0,43.2704,43.3397,43.1665,43.2012,179400.0
2015-04-29 15:30:00,49.91,50.05,49.85,49.88,276400.0,43.2012,43.3223,43.1492,43.1752,276400.0
2015-04-30 09:30:00,49.88,50.26,49.71,50.12,152400.0,43.1752,43.5041,43.028,43.3829,152400.0
2015-04-30 10:00:00,50.1,50.13,49.88,49.97,117000.0,43.3656,43.3916,43.1752,43.2531,117000.0
2015-04-30 10:30:00,49.96,50.11,49.84,50.05,155800.0,43.2444,43.3743,43.1406,43.3223,155800.0
2015-04-30 11:00:00,50.07,50.29,50.04,50.14,148800.0,43.3397,43.5301,43.3137,43.4002,148800.0
2015-04-30 11:30:00,50.16,50.18,49.95,49.95,102200.0,43.4176,43.4349,43.2358,43.2358,102200.0
2015-04-30 12:00:00,49.93,49.95,49.84,49.88,78400.0,43.2185,43.2358,43.1406,43.1752,78400.0
2015-04-30 12:30:00,49.86,49.88,49.61,49.67,112800.0,43.1579,43.1752,42.9415,42.9934,112800.0
2015-04-30 13:00:00,49.67,49.79,49.65,49.79,97800.0,42.9934,43.0973,42.9761,43.0973,97800.0
2015-04-30 13:30:00,49.79,49.85,49.72,49.74,65400.0,43.0973,43.1492,43.0367,43.054,65400.0
2015-04-30 14:00:00,49.75,49.89,49.65,49.69,156200.0,43.0627,43.1839,42.9761,43.0107,156200.0
2015-04-30 14:30:00,49.68,49.72,49.45,49.46,135400.0,43.0021,43.0367,42.803,42.8117,135400.0
2015-04-30 15:00:00,49.44,49.49,49.22,49.3,243000.0,42.7943,42.8376,42.6039,42.6732,243000.0
2015-04-30 15:30:00,49.31,49.5,49.25,49.44,510400.0,42.6818,42.8463,42.6299,42.7943,510400.0
2015-05-01 09:30:00,49.57,50.79,49.57,50.65,304000.0,42.9069,43.9629,42.9069,43.8417,304000.0
2015-05-01 10:00:00,50.66,50.88,50.54,50.65,137600.0,43.8503,44.0408,43.7465,43.8417,137600.0
2015-05-01 10:30:00,50.65,50.66,50.28,50.35,242200.0,43.8417,43.8503,43.5214,43.582,242200.0
2015-05-01 11:00:00,50.36,50.52,50.34,50.41,86000.0,43.5907,43.7292,43.5734,43.634,86000.0
2015-05-01 11:30:00,50.44,50.52,50.22,50.46,100200.0,43.6599,43.7292,43.4695,43.6772,100200.0
2015-05-01 12:00:00,50.46,50.49,50.34,50.46,97800.0,43.6772,43.7032,43.5734,43.6772,97800.0
2015-05-01 12:30:00,50.46,50.63,50.46,50.59,65600.0,43.6772,43.8244,43.6772,43.7898,65600.0
2015-05-01 13:00:00,50.62,50.74,50.55,50.58,97600.0,43.8157,43.9196,43.7551,43.7811,97600.0
2015-05-01 13:30:00,50.59,50.84,50.55,50.82,126200.0,43.7898,44.0062,43.7551,43.9888,126200.0
2015-05-01 14:00:00,50.82,50.94,50.77,50.94,134400.0,43.9888,44.0927,43.9456,44.0927,134400.0
2015-05-01 14:30:00,50.94,50.94,50.76,50.78,91200.0,44.0927,44.0927,43.9369,43.9542,91200.0
2015-05-01 15:00:00,50.78,50.89,50.78,50.79,131800.0,43.9542,44.0494,43.9542,43.9629,131800.0
2015-05-01 15:30:00,50.8,50.88,50.76,50.85,251000.0,43.9715,44.0408,43.9369,44.0148,251000.0
2015-05-04 09:30:00,50.81,51.02,50.66,50.76,158600.0,43.9802,44.162,43.8503,43.9369,158600.0
2015-05-04 10:00:00,50.77,50.97,50.7,50.77,73600.0,43.9456,44.1187,43.885,43.9456,73600.0
2015-05-04 10:30:00,50.74,50.77,50.57,50.63,86600.0,43.9196,43.9456,43.7724,43.8244,86600.0
2015-05-04 11:00:00,50.66,50.7,50.52,50.57,58000.0,43.8503,43.885,43.7292,43.7724,58000.0
2015-05-04 11:30:00,50.54,50.58,50.43,50.56,58600.0,43.7465,43.7811,43.6513,43.7638,58600.0
2015-05-04 12:00:00,50.58,50.63,50.49,50.54,68000.0,43.7811,43.8244,43.7032,43.7465,68000.0
2015-05-04 12:30:00,50.52,50.6,50.49,50.56,53000.0,43.7292,43.7984,43.7032,43.7638,53000.0
2015-05-04 13:00:00,50.57,50.57,50.44,50.54,56200.0,43.7724,43.7724,43.6599,43.7465,56200.0
2015-05-04 13:30:00,50.53,50.66,50.44,50.66,64000.0,43.7378,43.8503,43.6599,43.8503,64000.0
2015-05-04 14:00:00,50.67,50.69,50.58,50.68,74200.0,43.859,43.8763,43.7811,43.8677,74200.0
2015-05-04 14:30:00,50.68,50.68,50.53,50.57,85000.0,43.8677,43.8677,43.7378,43.7724,85000.0
2015-05-04 15:00:00,50.57,50.68,50.56,50.66,137800.0,43.7724,43.8677,43.7638,43.8503,137800.0
2015-05-04 15:30:00,50.65,50.72,50.62,50.65,277200.0,43.8417,43.9023,43.8157,43.8417,277200.0
2015-05-05 09:30:00,50.4,50.8,50.24,50.42,106600.0,43.6253,43.9715,43.4868,43.6426,106600.0
2015-05-05 10:00:00,50.4,50.42,50.1,50.17,119200.0,43.6253,43.6426,43.3656,43.4262,119200.0
2015-05-05 10:30:00,50.18,50.27,50.05,50.08,87600.0,43.4349,43.5128,43.3223,43.3483,87600.0
2015-05-05 11:00:00,50.08,50.14,49.97,50.09,120400.0,43.3483,43.4002,43.2531,43.357,120400.0
2015-05-05 11:30:00,50.09,50.13,50.02,50.09,131800.0,43.357,43.3916,43.2964,43.357,131800.0
2015-05-05 12:00:00,50.1,50.2,50.04,50.15,64400.0,43.3656,43.4522,43.3137,43.4089,64400.0
2015-05-05 12:30:00,50.15,50.22,50.12,50.18,41600.0,43.4089,43.4695,43.3829,43.4349,41600.0
2015-05-05 13:00:00,50.17,50.24,50.1,50.23,80000.0,43.4262,43.4868,43.3656,43.4781,80000.0
2015-05-05 13:30:00,50.22,50.33,50.17,50.29,41400.0,43.4695,43.5647,43.4262,43.5301,41400.0
2015-05-05 14:00:00,50.3,50.38,50.22,50.3,60200.0,43.5387,43.608,43.4695,43.5387,60200.0
2015-05-05 14:30:00,50.3,50.34,50.18,50.27,71600.0,43.5387,43.5734,43.4349,43.5128,71600.0
2015-05-05 15:00:00,50.24,50.46,50.24,50.44,151400.0,43.4868,43.6772,43.4868,43.6599,151400.0
2015-05-05 15:30:00,50.43,50.47,50.26,50.27,241000.0,43.6513,43.6859,43.5041,43.5128,241000.0
2015-05-06 09:30:00,50.27,50.54,50.09,50.37,231400.0,43.5128,43.7465,43.357,43.5993,231400.0
2015-05-06 10:00:00,50.36,50.39,50.11,50.22,127800.0,43.5907,43.6166,43.3743,43.4695,127800.0
2015-05-06 10:30:00,50.19,50.38,50.06,50.34,65800.0,43.4435,43.608,43.331,43.5734,65800.0
2015-05-06 11:00:00,50.34,50.45,50.06,50.27,138800.0,43.5734,43.6686,43.331,43.5128,138800.0
2015-05-06 11:30:00,50.28,50.56,50.24,50.56,103600.0,43.5214,43.7638,43.4868,43.7638,103600.0
2015-05-06 12:00:00,50.55,50.66,50.48,50.6,115600.0,43.7551,43.8503,43.6945,43.7984,115600.0
2015-05-06 12:30:00,50.59,50.63,50.52,50.57,58200.0,43.7898,43.8244,43.7292,43.7724,58200.0
2015-05-06 13:00:00,50.56,50.69,50.5,50.61,63600.0,43.7638,43.8763,43.7119,43.8071,63600.0
2015-05-06 13:30:00,50.6,50.61,50.4,50.56,83200.0,43.7984,43.8071,43.6253,43.7638,83200.0
2015-05-06 14:00:00,50.55,50.55,50.37,50.44,112200.0,43.7551,43.7551,43.5993,43.6599,112200.0
2015-05-06 14:30:00,50.43,50.46,50.29,50.43,218800.0,43.6513,43.6772,43.5301,43.6513,218800.0
2015-05-06 15:00:00,50.42,50.49,50.35,50.49,114200.0,43.6426,43.7032,43.582,43.7032,114200.0
2015-05-06 15:30:00,50.5,50.63,50.43,50.59,246000.0,43.7119,43.8244,43.6513,43.7898,246000.0
2015-05-07 09:30:00,50.66,50.93,50.35,50.46,185000.0,43.8503,44.0841,43.582,43.6772,185000.0
2015-05-07 10:00:00,50.44,50.63,50.32,50.4,168000.0,43.6599,43.8244,43.5561,43.6253,168000.0
2015-05-07 10:30:00,50.4,50.62,50.28,50.53,147000.0,43.6253,43.8157,43.5214,43.7378,147000.0
2015-05-07 11:00:00,50.53,50.61,50.44,50.61,79200.0,43.7378,43.8071,43.6599,43.8071,79200.0
2015-05-07 11:30:00,50.6,50.67,50.44,50.47,143800.0,43.7984,43.859,43.6599,43.6859,143800.0
2015-05-07 12:00:00,50.48,50.59,50.45,50.52,96200.0,43.6945,43.7898,43.6686,43.7292,96200.0
2015-05-07 12:30:00,50.53,50.66,50.53,50.55,57000.0,43.7378,43.8503,43.7378,43.7551,57000.0
2015-05-07 13:00:00,50.55,50.59,50.45,50.48,113600.0,43.7551,43.7898,43.6686,43.6945,113600.0
2015-05-07 13:30:00,50.47,50.63,50.46,50.53,207800.0,43.6859,43.8244,43.6772,43.7378,207800.0
2015-05-07 14:00:00,50.54,50.57,50.48,50.5,92400.0,43.7465,43.7724,43.6945,43.7119,92400.0
2015-05-07 14:30:00,50.51,50.53,50.46,50.49,107200.0,43.7205,43.7378,43.6772,43.7032,107200.0
2015-05-07 15:00:00,50.51,50.52,50.37,50.38,143800.0,43.7205,43.7292,43.5993,43.608,143800.0
2015-05-07 15:30:00,50.42,50.49,50.32,50.42,290400.0,43.6426,43.7032,43.5561,43.6426,290400.0
2015-05-08 09:30:00,50.76,51.64,50.76,51.55,242000.0,43.9369,44.6986,43.9369,44.6207,242000.0
2015-05-08 10:00:00,51.54,51.61,51.34,51.59,134800.0,44.6121,44.6727,44.4389,44.6553,134800.0
2015-05-08 10:30:00,51.59,51.7,51.5,51.7,169400.0,44.6553,44.7506,44.5774,44.7506,169400.0
2015-05-08 11:00:00,51.69,51.7,51.42,51.45,175600.0,44.7419,44.7506,44.5082,44.5342,175600.0
2015-05-08 11:30:00,51.45,51.46,51.24,51.27,99600.0,44.5342,44.5428,44.3524,44.3784,99600.0
2015-05-08 12:00:00,51.27,51.3,51.17,51.18,66000.0,44.3784,44.4043,44.2918,44.3005,66000.0
2015-05-08 12:30:00,51.18,51.31,51.18,51.28,63000.0,44.3005,44.413,44.3005,44.387,63000.0
2015-05-08 13:00:00,51.27,51.33,51.24,51.29,43200.0,44.3784,44.4303,44.3524,44.3957,43200.0
2015-05-08 13:30:00,51.29,51.3,51.1,51.13,56800.0,44.3957,44.4043,44.2312,44.2572,56800.0
2015-05-08 14:00:00,51.13,51.3,51.12,51.23,83200.0,44.2572,44.4043,44.2485,44.3437,83200.0
2015-05-08 14:30:00,51.22,51.3,51.2,51.24,86200.0,44.3351,44.4043,44.3178,44.3524,86200.0
2015-05-08 15:00:00,51.23,51.32,51.2,51.25,85800.0,44.3437,44.4216,44.3178,44.361,85800.0
2015-05-08 15:30:00,51.26,51.33,51.22,51.29,176800.0,44.3697,44.4303,44.3351,44.3957,176800.0
2015-05-11 09:30:00,51.4,51.7,51.22,51.4,163800.0,44.4909,44.7506,44.3351,44.4909,163800.0
2015-05-11 10:00:00,51.41,51.56,51.35,51.37,212600.0,44.4995,44.6294,44.4476,44.4649,212600.0
2015-05-11 10:30:00,51.37,51.42,51.23,51.41,108000.0,44.4649,44.5082,44.3437,44.4995,108000.0
2015-05-11 11:00:00,51.41,51.52,51.33,51.35,74200.0,44.4995,44.5947,44.4303,44.4476,74200.0
2015-05-11 11:30:00,51.35,51.41,51.29,51.32,38800.0,44.4476,44.4995,44.3957,44.4216,38800.0
2015-05-11 12:00:00,51.33,51.34,51.21,51.22,34400.0,44.4303,44.4389,44.3264,44.3351,34400.0
2015-05-11 12:30:00,51.26,51.3,51.08,51.08,159800.0,44.3697,44.4043,44.2139,44.2139,159800.0
2015-05-11 13:00:00,51.06,51.27,51.06,51.19,60800.0,44.1966,44.3784,44.1966,44.3091,60800.0
2015-05-11 13:30:00,51.2,51.26,51.16,51.23,47600.0,44.3178,44.3697,44.2831,44.3437,47600.0
2015-05-11 14:00:00,51.22,51.3,51.21,51.3,51800.0,44.3351,44.4043,44.3264,44.4043,51800.0
2015-05-11 14:30:00,51.3,51.33,51.19,51.2,85400.0,44.4043,44.4303,44.3091,44.3178,85400.0
2015-05-11 15:00:00,51.18,51.26,51.11,51.19,154600.0,44.3005,44.3697,44.2399,44.3091,154600.0
2015-05-11 15:30:00,51.19,51.2,50.99,50.99,262800.0,44.3091,44.3178,44.136,44.136,262800.0
2015-05-12 09:30:00,50.94,51.03,50.57,50.85,145600.0,44.0927,44.1706,43.7724,44.0148,145600.0
2015-05-12 10:00:00,50.85,50.97,50.64,50.67,83000.0,44.0148,44.1187,43.833,43.859,83000.0
2015-05-12 10:30:00,50.67,51.11,50.65,50.92,101200.0,43.859,44.2399,43.8417,44.0754,101200.0
2015-05-12 11:00:00,50.92,51.1,50.88,50.94,92800.0,44.0754,44.2312,44.0408,44.0927,92800.0
2015-05-12 11:30:00,50.93,51.07,50.92,51.06,74400.0,44.0841,44.2052,44.0754,44.1966,74400.0
2015-05-12 12:00:00,51.05,51.12,51.02,51.1,75200.0,44.1879,44.2485,44.162,44.2312,75200.0
2015-05-12 12:30:00,51.09,51.28,51.08,51.25,89800.0,44.2225,44.387,44.2139,44.361,89800.0
2015-05-12 13:00:00,51.24,51.4,51.2,51.3,113200.0,44.3524,44.4909,44.3178,44.4043,113200.0
2015-05-12 13:30:00,51.31,51.33,51.13,51.16,50800.0,44.413,44.4303,44.2572,44.2831,50800.0
2015-05-12 14:00:00,51.17,51.35,51.17,51.31,99800.0,44.2918,44.4476,44.2918,44.413,99800.0
2015-05-12 14:30:00,51.31,51.35,51.18,51.22,112000.0,44.413,44.4476,44.3005,44.3351,112000.0
2015-05-12 15:00:00,51.22,51.25,51.16,51.18,78000.0,44.3351,44.361,44.2831,44.3005,78000.0
2015-05-12 15:30:00,51.18,51.22,51.03,51.04,160800.0,44.3005,44.3351,44.1706,44.1793,160800.0
2015-05-13 09:30:00,51.1,51.41,50.81,51.23,95400.0,44.2312,44.4995,43.9802,44.3437,95400.0
2015-05-13 10:00:00,51.23,51.37,51.15,51.29,180000.0,44.3437,44.4649,44.2745,44.3957,180000.0
2015-05-13 10:30:00,51.3,51.35,50.81,50.81,180600.0,44.4043,44.4476,43.9802,43.9802,180600.0
2015-05-13 11:00:00,50.81,50.81,50.62,50.64,74000.0,43.9802,43.9802,43.8157,43.833,74000.0
2015-05-13 11:30:00,50.66,50.81,50.64,50.73,42600.0,43.8503,43.9802,43.833,43.9109,42600.0
2015-05-13 12:00:00,50.73,50.78,50.59,50.6,51000.0,43.9109,43.9542,43.7898,43.7984,51000.0
2015-05-13 12:30:00,50.58,50.68,50.57,50.63,70400.0,43.7811,43.8677,43.7724,43.8244,70400.0
2015-05-13 13:00:00,50.63,50.67,50.53,50.63,169800.0,43.8244,43.859,43.7378,43.8244,169800.0
2015-05-13 13:30:00,50.64,50.74,50.6,50.67,126200.0,43.833,43.9196,43.7984,43.859,126200.0
2015-05-13 14:00:00,50.67,50.67,50.51,50.52,95400.0,43.859,43.859,43.7205,43.7292,95400.0
2015-05-13 14:30:00,50.52,50.59,50.49,50.59,102200.0,43.7292,43.7898,43.7032,43.7898,102200.0
2015-05-13 15:00:00,50.59,50.66,50.51,50.51,152800.0,43.7898,43.8503,43.7205,43.7205,152800.0
2015-05-13 15:30:00,50.51,50.67,50.49,50.62,276000.0,43.7205,43.859,43.7032,43.8157,276000.0
2015-05-14 09:30:00,50.98,51.17,49.65,49.65,389200.0,44.1273,44.2918,42.9761,42.9761,389200.0
2015-05-14 10:00:00,49.65,49.76,49.59,49.69,323000.0,42.9761,43.0713,42.9242,43.0107,323000.0
2015-05-14 10:30:00,49.69,49.7,49.54,49.6,237000.0,43.0107,43.0194,42.8809,42.9328,237000.0
2015-05-14 11:00:00,49.6,49.9,49.59,49.81,309400.0,42.9328,43.1925,42.9242,43.1146,309400.0
2015-05-14 11:30:00,49.82,49.82,49.63,49.67,304400.0,43.1233,43.1233,42.9588,42.9934,304400.0
2015-05-14 12:00:00,49.68,49.69,49.49,49.66,365800.0,43.0021,43.0107,42.8376,42.9848,365800.0
2015-05-14 12:30:00,49.66,49.75,49.6,49.74,340800.0,42.9848,43.0627,42.9328,43.054,340800.0
2015-05-14 13:00:00,49.74,49.8,49.66,49.7,241600.0,43.054,43.1059,42.9848,43.0194,241600.0
2015-05-14 13:30:00,49.73,49.77,49.61,49.69,175600.0,43.0454,43.08,42.9415,43.0107,175600.0
2015-05-14 14:00:00,49.71,49.76,49.63,49.74,137400.0,43.028,43.0713,42.9588,43.054,137400.0
2015-05-14 14:30:00,49.74,49.77,49.63,49.75,186800.0,43.054,43.08,42.9588,43.0627,186800.0
2015-05-14 15:00:00,49.74,49.74,49.62,49.63,298600.0,43.054,43.054,42.9501,42.9588,298600.0
2015-05-14 15:30:00,49.63,49.75,49.62,49.67,793000.0,42.9588,43.0627,42.9501,42.9934,793000.0
2015-05-15 09:30:00,49.83,49.98,49.73,49.83,358200.0,43.1319,43.2618,43.0454,43.1319,358200.0
2015-05-15 10:00:00,49.83,49.83,49.6,49.71,150400.0,43.1319,43.1319,42.9328,43.028,150400.0
2015-05-15 10:30:00,49.74,49.76,49.54,49.74,201800.0,43.054,43.0713,42.8809,43.054,201800.0
2015-05-15 11:00:00,49.75,49.93,49.69,49.82,328400.0,43.0627,43.2185,43.0107,43.1233,328400.0
2015-05-15 11:30:00,49.82,49.85,49.71,49.76,162800.0,43.1233,43.1492,43.028,43.0713,162800.0
2015-05-15 12:00:00,49.77,49.85,49.74,49.8,82400.0,43.08,43.1492,43.054,43.1059,82400.0
2015-05-15 12:30:00,49.79,49.84,49.77,49.83,78600.0,43.0973,43.1406,43.08,43.1319,78600.0
2015-05-15 13:00:00,49.83,49.87,49.74,49.75,164600.0,43.1319,43.1665,43.054,43.0627,164600.0
2015-05-15 13:30:00,49.74,49.85,49.74,49.82,242400.0,43.054,43.1492,43.054,43.1233,242400.0
2015-05-15 14:00:00,49.83,50.04,49.81,50.03,215200.0,43.1319,43.3137,43.1146,43.305,215200.0
2015-05-15 14:30:00,50.04,50.2,50.01,50.2,127800.0,43.3137,43.4522,43.2877,43.4522,127800.0
2015-05-15 15:00:00,50.2,50.35,50.18,50.26,472000.0,43.4522,43.582,43.4349,43.5041,472000.0
2015-05-15 15:30:00,50.26,50.34,50.22,50.24,623200.0,43.5041,43.5734,43.4695,43.4868,623200.0
2015-05-18 09:30:00,50.32,50.74,50.17,50.25,292400.0,43.5561,43.9196,43.4262,43.4955,292400.0
2015-05-18 10:00:00,50.26,50.26,49.94,50.16,209400.0,43.5041,43.5041,43.2271,43.4176,209400.0
2015-05-18 10:30:00,50.16,50.33,50.16,50.24,114800.0,43.4176,43.5647,43.4176,43.4868,114800.0
2015-05-18 11:00:00,50.24,50.24,50.12,50.12,134200.0,43.4868,43.4868,43.3829,43.3829,134200.0
2015-05-18 11:30:00,50.13,50.34,50.13,50.34,145800.0,43.3916,43.5734,43.3916,43.5734,145800.0
2015-05-18 12:00:00,50.34,50.35,50.26,50.31,84000.0,43.5734,43.582,43.5041,43.5474,84000.0
2015-05-18 12:30:00,50.31,50.36,50.29,50.35,66000.0,43.5474,43.5907,43.5301,43.582,66000.0
2015-05-18 13:00:00,50.35,50.44,50.34,50.44,75200.0,43.582,43.6599,43.5734,43.6599,75200.0
2015-05-18 13:30:00,50.44,50.84,50.41,50.81,214600.0,43.6599,44.0062,43.634,43.9802,214600.0
2015-05-18 14:00:00,50.82,50.88,50.72,50.88,93800.0,43.9888,44.0408,43.9023,44.0408,93800.0
2015-05-18 14:30:00,50.87,51.0,50.84,51.0,69400.0,44.0321,44.1446,44.0062,44.1446,69400.0
2015-05-18 15:00:00,50.99,51.18,50.98,51.16,126000.0,44.136,44.3005,44.1273,44.2831,126000.0
2015-05-18 15:30:00,51.16,51.24,51.1,51.18,487600.0,44.2831,44.3524,44.2312,44.3005,487600.0
2015-05-19 09:30:00,52.13,52.38,51.71,52.0,710600.0,45.1228,45.3391,44.7592,45.0102,710600.0
2015-05-19 10:00:00,51.99,52.22,51.88,52.12,334000.0,45.0016,45.2007,44.9064,45.1141,334000.0
2015-05-19 10:30:00,52.11,52.17,51.94,52.01,126400.0,45.1054,45.1574,44.9583,45.0189,126400.0
2015-05-19 11:00:00,51.99,52.1,51.97,52.04,128200.0,45.0016,45.0968,44.9843,45.0449,128200.0
2015-05-19 11:30:00,52.05,52.06,51.83,51.84,83800.0,45.0535,45.0622,44.8631,44.8717,83800.0
2015-05-19 12:00:00,51.83,51.83,51.7,51.74,173200.0,44.8631,44.8631,44.7506,44.7852,173200.0
2015-05-19 12:30:00,51.73,51.75,51.71,51.73,144600.0,44.7765,44.7938,44.7592,44.7765,144600.0
2015-05-19 13:00:00,51.72,51.82,51.63,51.68,257400.0,44.7679,44.8544,44.69,44.7332,257400.0
2015-05-19 13:30:00,51.68,51.73,51.64,51.7,96600.0,44.7332,44.7765,44.6986,44.7506,96600.0
2015-05-19 14:00:00,51.71,51.77,51.66,51.67,96800.0,44.7592,44.8111,44.7159,44.7246,96800.0
2015-05-19 14:30:00,51.68,51.69,51.46,51.5,227400.0,44.7332,44.7419,44.5428,44.5774,227400.0
2015-05-19 15:00:00,51.5,51.51,51.31,51.42,203200.0,44.5774,44.5861,44.413,44.5082,203200.0
2015-05-19 15:30:00,51.42,51.52,51.35,51.49,312400.0,44.5082,44.5947,44.4476,44.5688,312400.0
2015-05-20 09:30:00,51.31,51.38,50.8,50.8,175800.0,44.413,44.4736,43.9715,43.9715,175800.0
2015-05-20 10:00:00,50.84,50.96,50.75,50.75,206800.0,44.0062,44.11,43.9283,43.9283,206800.0
2015-05-20 10:30:00,50.77,50.94,50.7,50.86,90600.0,43.9456,44.0927,43.885,44.0235,90600.0
2015-05-20 11:00:00,50.85,51.12,50.84,51.0,78600.0,44.0148,44.2485,44.0062,44.1446,78600.0
2015-05-20 11:30:00,51.01,51.04,50.88,50.88,117000.0,44.1533,44.1793,44.0408,44.0408,117000.0
2015-05-20 12:00:00,50.88,50.96,50.79,50.79,121000.0,44.0408,44.11,43.9629,43.9629,121000.0
2015-05-20 12:30:00,50.77,50.85,50.74,50.78,66800.0,43.9456,44.0148,43.9196,43.9542,66800.0
2015-05-20 13:00:00,50.77,50.84,50.72,50.76,85000.0,43.9456,44.0062,43.9023,43.9369,85000.0
2015-05-20 13:30:00,50.76,50.77,50.59,50.71,112600.0,43.9369,43.9456,43.7898,43.8936,112600.0
2015-05-20 14:00:00,50.72,50.9,50.72,50.88,159000.0,43.9023,44.0581,43.9023,44.0408,159000.0
2015-05-20 14:30:00,50.88,50.9,50.74,50.85,102200.0,44.0408,44.0581,43.9196,44.0148,102200.0
2015-05-20 15:00:00,50.84,50.88,50.62,50.71,165800.0,44.0062,44.0408,43.8157,43.8936,165800.0
2015-05-20 15:30:00,50.71,50.71,50.46,50.47,589000.0,43.8936,43.8936,43.6772,43.6859,589000.0
2015-05-21 09:30:00,50.34,50.58,50.1,50.57,253600.0,43.5734,43.7811,43.3656,43.7724,253600.0
2015-05-21 10:00:00,50.56,50.69,50.46,50.63,251200.0,43.7638,43.8763,43.6772,43.8244,251200.0
2015-05-21 10:30:00,50.63,50.82,50.62,50.8,283800.0,43.8244,43.9888,43.8157,43.9715,283800.0
2015-05-21 11:00:00,50.81,51.0,50.8,50.85,276600.0,43.9802,44.1446,43.9715,44.0148,276600.0
2015-05-21 11:30:00,50.85,50.95,50.8,50.95,99600.0,44.0148,44.1014,43.9715,44.1014,99600.0
2015-05-21 12:00:00,50.94,51.0,50.88,50.94,90400.0,44.0927,44.1446,44.0408,44.0927,90400.0
2015-05-21 12:30:00,50.95,50.98,50.83,50.83,116200.0,44.1014,44.1273,43.9975,43.9975,116200.0
2015-05-21 13:00:00,50.83,50.91,50.76,50.9,143600.0,43.9975,44.0667,43.9369,44.0581,143600.0
2015-05-21 13:30:00,50.91,51.01,50.88,50.91,210200.0,44.0667,44.1533,44.0408,44.0667,210200.0
2015-05-21 14:00:00,50.91,50.96,50.87,50.91,272600.0,44.0667,44.11,44.0321,44.0667,272600.0
2015-05-21 14:30:00,50.91,50.99,50.74,50.78,162600.0,44.0667,44.136,43.9196,43.9542,162600.0
2015-05-21 15:00:00,50.79,50.89,50.69,50.72,411400.0,43.9629,44.0494,43.8763,43.9023,411400.0
2015-05-21 15:30:00,50.74,50.9,50.72,50.74,738200.0,43.9196,44.0581,43.9023,43.9196,738200.0
2015-05-22 09:30:00,51.46,51.46,49.79,50.52,886800.0,44.5428,44.5428,43.0973,43.7292,886800.0
2015-05-22 10:00:00,50.53,50.57,49.91,49.95,349800.0,43.7378,43.7724,43.2012,43.2358,349800.0
2015-05-22 10:30:00,49.98,50.1,49.88,49.99,337600.0,43.2618,43.3656,43.1752,43.2704,337600.0
2015-05-22 11:00:00,49.99,50.02,49.41,49.42,430600.0,43.2704,43.2964,42.7684,42.777,430600.0
2015-05-22 11:30:00,49.41,49.45,49.15,49.44,415200.0,42.7684,42.803,42.5433,42.7943,415200.0
2015-05-22 12:00:00,49.46,49.49,49.02,49.08,346000.0,42.8117,42.8376,42.4308,42.4827,346000.0
2015-05-22 12:30:00,49.09,49.15,48.69,49.01,337000.0,42.4914,42.5433,42.1452,42.4221,337000.0
2015-05-22 13:00:00,49.02,49.36,48.85,49.35,482400.0,42.4308,42.7251,42.2836,42.7164,482400.0
2015-05-22 13:30:00,49.34,49.35,48.88,48.9,305800.0,42.7078,42.7164,42.3096,42.3269,305800.0
2015-05-22 14:00:00,48.9,48.94,48.63,48.77,365200.0,42.3269,42.3615,42.0932,42.2144,365200.0
2015-05-22 14:30:00,48.76,48.94,48.17,48.35,625400.0,42.2057,42.3615,41.6951,41.8509,625400.0
2015-05-22 15:00:00,48.34,48.59,48.32,48.56,619800.0,41.8422,42.0586,41.8249,42.0326,619800.0
2015-05-22 15:30:00,48.58,48.73,48.49,48.51,833800.0,42.0499,42.1798,41.972,41.9893,833800.0
2015-05-26 09:30:00,48.63,48.76,48.17,48.24,367600.0,42.0932,42.2057,41.6951,41.7556,367600.0
2015-05-26 10:00:00,48.23,48.55,48.23,48.49,205600.0,41.747,42.024,41.747,41.972,205600.0
2015-05-26 10:30:00,48.49,48.49,48.13,48.16,196200.0,41.972,41.972,41.6604,41.6864,196200.0
2015-05-26 11:00:00,48.16,48.17,47.99,48.04,188000.0,41.6864,41.6951,41.5392,41.5825,188000.0
2015-05-26 11:30:00,48.04,48.09,47.84,47.91,177600.0,41.5825,41.6258,41.4094,41.47,177600.0
2015-05-26 12:00:00,47.92,48.06,47.82,48.01,144600.0,41.4787,41.5998,41.3921,41.5566,144600.0
2015-05-26 12:30:00,48.02,48.05,47.97,47.99,145000.0,41.5652,41.5912,41.5219,41.5392,145000.0
2015-05-26 13:00:00,47.99,48.06,47.86,48.0,392000.0,41.5392,41.5998,41.4267,41.5479,392000.0
2015-05-26 13:30:00,47.99,47.99,47.77,47.79,131000.0,41.5392,41.5392,41.3488,41.3661,131000.0
2015-05-26 14:00:00,47.79,47.9,47.76,47.81,141800.0,41.3661,41.4613,41.3402,41.3834,141800.0
2015-05-26 14:30:00,47.81,47.83,47.61,47.63,177200.0,41.3834,41.4008,41.2103,41.2276,177200.0
2015-05-26 15:00:00,47.64,47.86,47.63,47.8,309000.0,41.2363,41.4267,41.2276,41.3748,309000.0
2015-05-26 15:30:00,47.81,47.85,47.68,47.79,713200.0,41.3834,41.4181,41.2709,41.3661,713200.0
2015-05-27 09:30:00,47.92,48.59,47.71,48.4,322800.0,41.4787,42.0586,41.2969,41.8941,322800.0
2015-05-27 10:00:00,48.42,48.5,48.24,48.38,203600.0,41.9114,41.9807,41.7556,41.8768,203600.0
2015-05-27 10:30:00,48.39,48.51,48.36,48.46,172400.0,41.8855,41.9893,41.8595,41.9461,172400.0
2015-05-27 11:00:00,48.47,48.59,48.38,48.42,167000.0,41.9547,42.0586,41.8768,41.9114,167000.0
2015-05-27 11:30:00,48.42,48.58,48.42,48.44,118800.0,41.9114,42.0499,41.9114,41.9288,118800.0
2015-05-27 12:00:00,48.43,48.48,48.38,48.43,81400.0,41.9201,41.9634,41.8768,41.9201,81400.0
2015-05-27 12:30:00,48.43,48.46,48.34,48.35,85600.0,41.9201,41.9461,41.8422,41.8509,85600.0
2015-05-27 13:00:00,48.34,48.48,48.34,48.45,97000.0,41.8422,41.9634,41.8422,41.9374,97000.0
2015-05-27 13:30:00,48.44,48.46,48.29,48.31,109200.0,41.9288,41.9461,41.7989,41.8162,109200.0
2015-05-27 14:00:00,48.31,48.38,48.29,48.33,126000.0,41.8162,41.8768,41.7989,41.8335,126000.0
2015-05-27 14:30:00,48.32,48.44,48.31,48.41,141000.0,41.8249,41.9288,41.8162,41.9028,141000.0
2015-05-27 15:00:00,48.42,48.45,48.27,48.29,170800.0,41.9114,41.9374,41.7816,41.7989,170800.0
2015-05-27 15:30:00,48.27,48.35,48.24,48.27,370800.0,41.7816,41.8509,41.7556,41.7816,370800.0
2015-05-28 09:30:00,48.24,48.49,48.15,48.29,120600.0,41.7556,41.972,41.6777,41.7989,120600.0
2015-05-28 10:00:00,48.27,48.38,48.18,48.35,139600.0,41.7816,41.8768,41.7037,41.8509,139600.0
2015-05-28 10:30:00,48.37,48.52,48.32,48.49,117400.0,41.8682,41.998,41.8249,41.972,117400.0
2015-05-28 11:00:00,48.51,48.52,48.34,48.38,205600.0,41.9893,41.998,41.8422,41.8768,205600.0
2015-05-28 11:30:00,48.39,48.51,48.32,48.35,70400.0,41.8855,41.9893,41.8249,41.8509,70400.0
2015-05-28 12:00:00,48.35,48.48,48.31,48.44,94400.0,41.8509,41.9634,41.8162,41.9288,94400.0
2015-05-28 12:30:00,48.42,48.46,48.33,48.4,102800.0,41.9114,41.9461,41.8335,41.8941,102800.0
2015-05-28 13:00:00,48.4,48.5,48.38,48.48,93800.0,41.8941,41.9807,41.8768,41.9634,93800.0
2015-05-28 13:30:00,48.47,48.58,48.47,48.53,106800.0,41.9547,42.0499,41.9547,42.0067,106800.0
2015-05-28 14:00:00,48.53,48.63,48.52,48.62,194800.0,42.0067,42.0932,41.998,42.0846,194800.0
2015-05-28 14:30:00,48.63,48.63,48.48,48.54,207000.0,42.0932,42.0932,41.9634,42.0153,207000.0
2015-05-28 15:00:00,48.53,48.6,48.47,48.49,227400.0,42.0067,42.0673,41.9547,41.972,227400.0
2015-05-28 15:30:00,48.49,48.56,48.46,48.47,404400.0,41.972,42.0326,41.9461,41.9547,404400.0
2015-05-29 09:30:00,48.54,48.62,48.15,48.58,244916.0,42.0153,42.0846,41.6777,42.0499,244916.0
2015-05-29 10:00:00,48.58,48.61,48.38,48.49,217216.0,42.0499,42.0759,41.8768,41.972,217216.0
2015-05-29 10:30:00,48.47,48.55,48.32,48.36,147310.0,41.9547,42.024,41.8249,41.8595,147310.0
2015-05-29 11:00:00,48.36,48.38,48.17,48.18,209364.0,41.8595,41.8768,41.6951,41.7037,209364.0
2015-05-29 11:30:00,48.19,48.33,48.12,48.31,203080.0,41.7124,41.8335,41.6518,41.8162,203080.0
2015-05-29 12:00:00,48.32,48.41,48.29,48.37,99598.0,41.8249,41.9028,41.7989,41.8682,99598.0
2015-05-29 12:30:00,48.37,48.46,48.31,48.32,232778.0,41.8682,41.9461,41.8162,41.8249,232778.0
2015-05-29 13:00:00,48.32,48.46,48.31,48.43,127548.0,41.8249,41.9461,41.8162,41.9201,127548.0
2015-05-29 13:30:00,48.43,48.51,48.42,48.49,177002.0,41.9201,41.9893,41.9114,41.972,177002.0
2015-05-29 14:00:00,48.49,48.49,48.32,48.34,142190.0,41.972,41.972,41.8249,41.8422,142190.0
2015-05-29 14:30:00,48.34,48.38,48.24,48.31,136160.0,41.8422,41.8768,41.7556,41.8162,136160.0
2015-05-29 15:00:00,48.31,48.43,48.25,48.36,337462.0,41.8162,41.9201,41.7643,41.8595,337462.0
2015-05-29 15:30:00,48.36,48.48,48.3,48.34,511092.0,41.8595,41.9634,41.8076,41.8422,511092.0
2015-06-01 09:30:00,48.41,48.55,47.97,48.05,250068.0,41.9028,42.024,41.5219,41.5912,250068.0
2015-06-01 10:00:00,48.03,48.23,47.88,48.08,309532.0,41.5739,41.747,41.444,41.6171,309532.0
2015-06-01 10:30:00,48.07,48.5,47.98,48.48,110224.0,41.6085,41.9807,41.5306,41.9634,110224.0
2015-06-01 11:00:00,48.48,48.62,48.37,48.37,122750.0,41.9634,42.0846,41.8682,41.8682,122750.0
2015-06-01 11:30:00,48.37,48.38,48.18,48.19,101464.0,41.8682,41.8768,41.7037,41.7124,101464.0
2015-06-01 12:00:00,48.21,48.43,48.18,48.4,105490.0,41.7297,41.9201,41.7037,41.8941,105490.0
2015-06-01 12:30:00,48.42,48.51,48.35,48.42,89566.0,41.9114,41.9893,41.8509,41.9114,89566.0
2015-06-01 13:00:00,48.44,48.47,48.31,48.4,77706.0,41.9288,41.9547,41.8162,41.8941,77706.0
2015-06-01 13:30:00,48.41,48.44,48.34,48.42,88708.0,41.9028,41.9288,41.8422,41.9114,88708.0
2015-06-01 14:00:00,48.42,48.43,48.33,48.38,81256.0,41.9114,41.9201,41.8335,41.8768,81256.0
2015-06-01 14:30:00,48.39,48.45,48.38,48.42,94816.0,41.8855,41.9374,41.8768,41.9114,94816.0
2015-06-01 15:00:00,48.42,48.49,48.41,48.41,160868.0,41.9114,41.972,41.9028,41.9028,160868.0
2015-06-01 15:30:00,48.41,48.41,48.24,48.28,423020.0,41.9028,41.9028,41.7556,41.7903,423020.0
2015-06-02 09:30:00,48.27,48.49,48.11,48.36,155144.0,41.7816,41.972,41.6431,41.8595,155144.0
2015-06-02 10:00:00,48.39,48.6,48.28,48.47,147290.0,41.8855,42.0673,41.7903,41.9547,147290.0
2015-06-02 10:30:00,48.48,48.68,48.44,48.56,114792.0,41.9634,42.1365,41.9288,42.0326,114792.0
2015-06-02 11:00:00,48.55,48.66,48.51,48.55,190470.0,42.024,42.1192,41.9893,42.024,190470.0
2015-06-02 11:30:00,48.55,48.56,48.4,48.42,81662.0,42.024,42.0326,41.8941,41.9114,81662.0
2015-06-02 12:00:00,48.41,48.77,48.41,48.71,76010.0,41.9028,42.2144,41.9028,42.1625,76010.0
2015-06-02 12:30:00,48.71,48.86,48.7,48.85,126752.0,42.1625,42.2923,42.1538,42.2836,126752.0
2015-06-02 13:00:00,48.85,48.87,48.66,48.66,59646.0,42.2836,42.301,42.1192,42.1192,59646.0
2015-06-02 13:30:00,48.66,48.73,48.59,48.68,61056.0,42.1192,42.1798,42.0586,42.1365,61056.0
2015-06-02 14:00:00,48.68,48.71,48.62,48.65,58482.0,42.1365,42.1625,42.0846,42.1105,58482.0
2015-06-02 14:30:00,48.64,48.69,48.53,48.6,84128.0,42.1019,42.1452,42.0067,42.0673,84128.0
2015-06-02 15:00:00,48.6,48.6,48.51,48.52,122048.0,42.0673,42.0673,41.9893,41.998,122048.0
2015-06-02 15:30:00,48.51,48.56,48.46,48.5,264184.0,41.9893,42.0326,41.9461,41.9807,264184.0
2015-06-03 09:30:00,48.74,48.9,48.38,48.77,128058.0,42.1884,42.3269,41.8768,42.2144,128058.0
2015-06-03 10:00:00,48.77,49.07,48.68,49.03,107308.0,42.2144,42.4741,42.1365,42.4395,107308.0
2015-06-03 10:30:00,49.02,49.12,48.94,49.05,85874.0,42.4308,42.5174,42.3615,42.4568,85874.0
2015-06-03 11:00:00,49.04,49.09,48.97,48.97,103236.0,42.4481,42.4914,42.3875,42.3875,103236.0
2015-06-03 11:30:00,48.97,49.04,48.87,48.95,87988.0,42.3875,42.4481,42.301,42.3702,87988.0
2015-06-03 12:00:00,48.95,48.98,48.9,48.94,70780.0,42.3702,42.3962,42.3269,42.3615,70780.0
2015-06-03 12:30:00,48.94,48.96,48.89,48.94,125574.0,42.3615,42.3789,42.3183,42.3615,125574.0
2015-06-03 13:00:00,48.94,48.97,48.9,48.96,58964.0,42.3615,42.3875,42.3269,42.3789,58964.0
2015-06-03 13:30:00,48.96,49.06,48.92,49.03,46354.0,42.3789,42.4654,42.3442,42.4395,46354.0
2015-06-03 14:00:00,49.04,49.13,49.02,49.1,54552.0,42.4481,42.526,42.4308,42.5,54552.0
2015-06-03 14:30:00,49.12,49.15,49.02,49.03,64440.0,42.5174,42.5433,42.4308,42.4395,64440.0
2015-06-03 15:00:00,49.04,49.1,48.99,49.01,123964.0,42.4481,42.5,42.4048,42.4221,123964.0
2015-06-03 15:30:00,49.01,49.13,48.98,49.09,247368.0,42.4221,42.526,42.3962,42.4914,247368.0
2015-06-04 09:30:00,48.73,49.27,48.73,49.04,200522.0,42.1798,42.6472,42.1798,42.4481,200522.0
2015-06-04 10:00:00,49.03,49.16,49.01,49.05,149064.0,42.4395,42.552,42.4221,42.4568,149064.0
2015-06-04 10:30:00,49.06,49.1,48.96,49.0,179854.0,42.4654,42.5,42.3789,42.4135,179854.0
2015-06-04 11:00:00,49.0,49.17,48.97,49.11,132712.0,42.4135,42.5606,42.3875,42.5087,132712.0
2015-06-04 11:30:00,49.12,49.2,49.06,49.13,127460.0,42.5174,42.5866,42.4654,42.526,127460.0
2015-06-04 12:00:00,49.12,49.23,49.09,49.2,129674.0,42.5174,42.6126,42.4914,42.5866,129674.0
2015-06-04 12:30:00,49.2,49.24,49.15,49.15,194880.0,42.5866,42.6212,42.5433,42.5433,194880.0
2015-06-04 13:00:00,49.15,49.16,48.87,48.9,171344.0,42.5433,42.552,42.301,42.3269,171344.0
2015-06-04 13:30:00,48.91,48.94,48.86,48.91,125946.0,42.3356,42.3615,42.2923,42.3356,125946.0
2015-06-04 14:00:00,48.9,49.02,48.83,48.99,83106.0,42.3269,42.4308,42.2663,42.4048,83106.0
2015-06-04 14:30:00,48.99,49.02,48.91,48.99,93882.0,42.4048,42.4308,42.3356,42.4048,93882.0
2015-06-04 15:00:00,48.98,48.99,48.9,48.93,99246.0,42.3962,42.4048,42.3269,42.3529,99246.0
2015-06-04 15:30:00,48.93,48.95,48.88,48.93,389170.0,42.3529,42.3702,42.3096,42.3529,389170.0
2015-06-05 09:30:00,48.65,48.96,48.51,48.82,267362.0,42.2119,42.4809,42.0904,42.3594,267362.0
2015-06-05 10:00:00,48.82,48.93,48.77,48.8,82572.0,42.3594,42.4549,42.316,42.3421,82572.0
2015-06-05 10:30:00,48.84,48.88,48.7,48.84,217904.0,42.3768,42.4115,42.2553,42.3768,217904.0
2015-06-05 11:00:00,48.83,48.97,48.77,48.97,79458.0,42.3681,42.4896,42.316,42.4896,79458.0
2015-06-05 11:30:00,48.97,49.15,48.88,49.13,98136.0,42.4896,42.6458,42.4115,42.6284,98136.0
2015-06-05 12:00:00,49.13,49.15,49.01,49.04,126668.0,42.6284,42.6458,42.5243,42.5503,126668.0
2015-06-05 12:30:00,49.01,49.09,48.99,49.08,109026.0,42.5243,42.5937,42.5069,42.585,109026.0
2015-06-05 13:00:00,49.1,49.1,48.94,48.98,121798.0,42.6024,42.6024,42.4635,42.4983,121798.0
2015-06-05 13:30:00,48.98,49.06,48.96,48.97,94416.0,42.4983,42.5677,42.4809,42.4896,94416.0
2015-06-05 14:00:00,48.97,48.98,48.87,48.88,32222.0,42.4896,42.4983,42.4028,42.4115,32222.0
2015-06-05 14:30:00,48.89,48.93,48.8,48.81,75598.0,42.4202,42.4549,42.3421,42.3507,75598.0
2015-06-05 15:00:00,48.81,48.85,48.8,48.83,149220.0,42.3507,42.3855,42.3421,42.3681,149220.0
2015-06-05 15:30:00,48.82,48.85,48.77,48.8,337628.0,42.3594,42.3855,42.316,42.3421,337628.0
2015-06-08 09:30:00,48.77,49.02,48.64,48.88,325908.0,42.316,42.533,42.2032,42.4115,325908.0
2015-06-08 10:00:00,48.88,49.09,48.83,49.05,175438.0,42.4115,42.5937,42.3681,42.559,175438.0
2015-06-08 10:30:00,49.05,49.27,49.02,49.14,137488.0,42.559,42.7499,42.533,42.6371,137488.0
2015-06-08 11:00:00,49.14,49.21,48.93,48.93,107420.0,42.6371,42.6978,42.4549,42.4549,107420.0
2015-06-08 11:30:00,48.94,49.07,48.94,49.02,102032.0,42.4635,42.5763,42.4635,42.533,102032.0
2015-06-08 12:00:00,49.02,49.08,48.99,49.04,60776.0,42.533,42.585,42.5069,42.5503,60776.0
2015-06-08 12:30:00,49.04,49.06,48.94,48.94,64000.0,42.5503,42.5677,42.4635,42.4635,64000.0
2015-06-08 13:00:00,48.94,49.06,48.94,48.99,110510.0,42.4635,42.5677,42.4635,42.5069,110510.0
2015-06-08 13:30:00,48.98,48.99,48.89,48.91,141752.0,42.4983,42.5069,42.4202,42.4375,141752.0
2015-06-08 14:00:00,48.93,49.05,48.9,49.05,115304.0,42.4549,42.559,42.4288,42.559,115304.0
2015-06-08 14:30:00,49.04,49.1,49.02,49.07,159950.0,42.5503,42.6024,42.533,42.5763,159950.0
2015-06-08 15:00:00,49.06,49.08,48.9,48.91,192094.0,42.5677,42.585,42.4288,42.4375,192094.0
2015-06-08 15:30:00,48.91,48.94,48.77,48.8,421812.0,42.4375,42.4635,42.316,42.3421,421812.0
2015-06-09 09:30:00,48.74,49.03,48.58,48.84,292086.0,42.29,42.5416,42.1512,42.3768,292086.0
2015-06-09 10:00:00,48.84,48.85,48.69,48.72,229902.0,42.3768,42.3855,42.2466,42.2727,229902.0
2015-06-09 10:30:00,48.71,48.84,48.7,48.84,187544.0,42.264,42.3768,42.2553,42.3768,187544.0
2015-06-09 11:00:00,48.84,48.91,48.66,48.73,206564.0,42.3768,42.4375,42.2206,42.2813,206564.0
2015-06-09 11:30:00,48.73,48.84,48.61,48.63,104782.0,42.2813,42.3768,42.1772,42.1946,104782.0
2015-06-09 12:00:00,48.62,48.65,48.49,48.53,84426.0,42.1859,42.2119,42.0731,42.1078,84426.0
2015-06-09 12:30:00,48.53,48.56,48.48,48.55,62356.0,42.1078,42.1338,42.0644,42.1252,62356.0
2015-06-09 13:00:00,48.56,48.7,48.56,48.7,157412.0,42.1338,42.2553,42.1338,42.2553,157412.0
2015-06-09 13:30:00,48.69,48.73,48.62,48.7,107750.0,42.2466,42.2813,42.1859,42.2553,107750.0
2015-06-09 14:00:00,48.69,48.81,48.69,48.81,91406.0,42.2466,42.3507,42.2466,42.3507,91406.0
2015-06-09 14:30:00,48.8,48.84,48.7,48.74,128198.0,42.3421,42.3768,42.2553,42.29,128198.0
2015-06-09 15:00:00,48.74,48.77,48.63,48.69,195568.0,42.29,42.316,42.1946,42.2466,195568.0
2015-06-09 15:30:00,48.7,48.81,48.69,48.75,349518.0,42.2553,42.3507,42.2466,42.2987,349518.0
2015-06-10 09:30:00,48.83,49.08,48.58,48.88,302182.0,42.3681,42.585,42.1512,42.4115,302182.0
2015-06-10 10:00:00,48.89,48.95,48.77,48.89,117954.0,42.4202,42.4722,42.316,42.4202,117954.0
2015-06-10 10:30:00,48.89,48.98,48.82,48.85,92942.0,42.4202,42.4983,42.3594,42.3855,92942.0
2015-06-10 11:00:00,48.86,48.99,48.74,48.8,178680.0,42.3941,42.5069,42.29,42.3421,178680.0
2015-06-10 11:30:00,48.8,48.84,48.71,48.77,116596.0,42.3421,42.3768,42.264,42.316,116596.0
2015-06-10 12:00:00,48.77,48.96,48.77,48.95,57168.0,42.316,42.4809,42.316,42.4722,57168.0
2015-06-10 12:30:00,48.95,48.99,48.91,48.92,74386.0,42.4722,42.5069,42.4375,42.4462,74386.0
2015-06-10 13:00:00,48.92,48.97,48.87,48.88,77234.0,42.4462,42.4896,42.4028,42.4115,77234.0
2015-06-10 13:30:00,48.88,48.92,48.81,48.89,89756.0,42.4115,42.4462,42.3507,42.4202,89756.0
2015-06-10 14:00:00,48.9,49.02,48.9,48.99,82876.0,42.4288,42.533,42.4288,42.5069,82876.0
2015-06-10 14:30:00,48.99,49.01,48.91,48.94,78838.0,42.5069,42.5243,42.4375,42.4635,78838.0
2015-06-10 15:00:00,48.93,48.96,48.88,48.9,87256.0,42.4549,42.4809,42.4115,42.4288,87256.0
2015-06-10 15:30:00,48.91,48.98,48.9,48.91,176424.0,42.4375,42.4983,42.4288,42.4375,176424.0
2015-06-11 09:30:00,49.06,49.33,49.05,49.18,124438.0,42.5677,42.8019,42.559,42.6718,124438.0
2015-06-11 10:00:00,49.2,49.24,49.0,49.0,144712.0,42.6891,42.7238,42.5156,42.5156,144712.0
2015-06-11 10:30:00,49.0,49.03,48.86,48.95,75980.0,42.5156,42.5416,42.3941,42.4722,75980.0
2015-06-11 11:00:00,48.93,48.97,48.89,48.95,50964.0,42.4549,42.4896,42.4202,42.4722,50964.0
2015-06-11 11:30:00,48.95,49.0,48.9,48.92,45956.0,42.4722,42.5156,42.4288,42.4462,45956.0
2015-06-11 12:00:00,48.91,48.96,48.88,48.93,38606.0,42.4375,42.4809,42.4115,42.4549,38606.0
2015-06-11 12:30:00,48.93,49.01,48.9,49.0,36880.0,42.4549,42.5243,42.4288,42.5156,36880.0
2015-06-11 13:00:00,49.0,49.0,48.92,48.96,62808.0,42.5156,42.5156,42.4462,42.4809,62808.0
2015-06-11 13:30:00,48.95,49.01,48.92,48.99,70108.0,42.4722,42.5243,42.4462,42.5069,70108.0
2015-06-11 14:00:00,48.98,48.98,48.9,48.92,78448.0,42.4983,42.4983,42.4288,42.4462,78448.0
2015-06-11 14:30:00,48.9,48.92,48.85,48.87,51546.0,42.4288,42.4462,42.3855,42.4028,51546.0
2015-06-11 15:00:00,48.85,48.87,48.8,48.85,87500.0,42.3855,42.4028,42.3421,42.3855,87500.0
2015-06-11 15:30:00,48.85,48.94,48.85,48.94,272750.0,42.3855,42.4635,42.3855,42.4635,272750.0
2015-06-12 09:30:00,48.48,49.08,48.27,48.31,154739.0,43.798,44.34,43.6082,43.6444,154739.0
2015-06-12 10:00:00,48.32,48.58,48.3,48.57,93148.0,43.6534,43.8883,43.6353,43.8793,93148.0
2015-06-12 10:30:00,48.58,48.58,48.3,48.36,95306.0,43.8883,43.8883,43.6353,43.6896,95306.0
2015-06-12 11:00:00,48.35,48.66,48.35,48.63,64266.0,43.6805,43.9606,43.6805,43.9335,64266.0
2015-06-12 11:30:00,48.64,48.7,48.53,48.66,87109.0,43.9425,43.9967,43.8431,43.9606,87109.0
2015-06-12 12:00:00,48.66,48.69,48.5,48.67,60119.0,43.9606,43.9877,43.816,43.9696,60119.0
2015-06-12 12:30:00,48.67,48.67,48.56,48.56,50194.0,43.9696,43.9696,43.8702,43.8702,50194.0
2015-06-12 13:00:00,48.57,48.69,48.57,48.64,65499.0,43.8793,43.9877,43.8793,43.9425,65499.0
2015-06-12 13:30:00,48.64,48.7,48.54,48.57,54879.0,43.9425,43.9967,43.8522,43.8793,54879.0
2015-06-12 14:00:00,48.58,48.65,48.55,48.6,61929.0,43.8883,43.9515,43.8612,43.9064,61929.0
2015-06-12 14:30:00,48.6,48.6,48.41,48.42,101741.0,43.9064,43.9064,43.7347,43.7438,101741.0
2015-06-12 15:00:00,48.43,48.53,48.41,48.52,144244.0,43.7528,43.8431,43.7347,43.8341,144244.0
2015-06-12 15:30:00,48.53,48.57,48.5,48.54,329475.0,43.8431,43.8793,43.816,43.8522,329475.0
2015-06-15 09:30:00,48.22,48.3,47.87,48.16,207665.0,43.5631,43.6353,43.2469,43.5089,207665.0
2015-06-15 10:00:00,48.15,48.4,48.13,48.36,119198.0,43.4998,43.7257,43.4818,43.6896,119198.0
2015-06-15 10:30:00,48.35,48.44,48.31,48.4,74223.0,43.6805,43.7618,43.6444,43.7257,74223.0
2015-06-15 11:00:00,48.41,48.59,48.39,48.4,87790.0,43.7347,43.8973,43.7167,43.7257,87790.0
2015-06-15 11:30:00,48.41,48.58,48.4,48.45,42572.0,43.7347,43.8883,43.7257,43.7709,42572.0
2015-06-15 12:00:00,48.47,48.53,48.43,48.45,35455.0,43.7889,43.8431,43.7528,43.7709,35455.0
2015-06-15 12:30:00,48.46,48.51,48.42,48.49,32082.0,43.7799,43.8251,43.7438,43.807,32082.0
2015-06-15 13:00:00,48.49,48.51,48.45,48.47,41512.0,43.807,43.8251,43.7709,43.7889,41512.0
2015-06-15 13:30:00,48.48,48.55,48.36,48.49,96814.0,43.798,43.8612,43.6896,43.807,96814.0
2015-06-15 14:00:00,48.49,48.56,48.45,48.49,58732.0,43.807,43.8702,43.7709,43.807,58732.0
2015-06-15 14:30:00,48.49,48.57,48.45,48.53,157579.0,43.807,43.8793,43.7709,43.8431,157579.0
2015-06-15 15:00:00,48.53,48.63,48.45,48.63,210398.0,43.8431,43.9335,43.7709,43.9335,210398.0
2015-06-15 15:30:00,48.63,48.73,48.62,48.7,377157.0,43.9335,44.0238,43.9244,43.9967,377157.0
2015-06-16 09:30:00,48.54,48.86,48.46,48.63,138202.0,43.8522,44.1413,43.7799,43.9335,138202.0
2015-06-16 10:00:00,48.63,48.76,48.6,48.68,97038.0,43.9335,44.0509,43.9064,43.9786,97038.0
2015-06-16 10:30:00,48.68,48.71,48.59,48.66,77314.0,43.9786,44.0057,43.8973,43.9606,77314.0
2015-06-16 11:00:00,48.66,48.77,48.62,48.73,128386.0,43.9606,44.06,43.9244,44.0238,128386.0
2015-06-16 11:30:00,48.74,48.82,48.73,48.8,38407.0,44.0329,44.1051,44.0238,44.0871,38407.0
2015-06-16 12:00:00,48.8,48.88,48.75,48.87,32100.0,44.0871,44.1593,44.0419,44.1503,32100.0
2015-06-16 12:30:00,48.86,48.91,48.85,48.86,44443.0,44.1413,44.1864,44.1322,44.1413,44443.0
2015-06-16 13:00:00,48.87,48.9,48.82,48.88,33222.0,44.1503,44.1774,44.1051,44.1593,33222.0
2015-06-16 13:30:00,48.89,48.9,48.81,48.82,38971.0,44.1684,44.1774,44.0961,44.1051,38971.0
2015-06-16 14:00:00,48.82,48.86,48.78,48.81,68309.0,44.1051,44.1413,44.069,44.0961,68309.0
2015-06-16 14:30:00,48.82,49.01,48.81,49.0,165810.0,44.1051,44.2768,44.0961,44.2677,165810.0
2015-06-16 15:00:00,49.0,49.07,48.99,49.07,102064.0,44.2677,44.331,44.2587,44.331,102064.0
2015-06-16 15:30:00,49.07,49.18,49.06,49.17,351780.0,44.331,44.4304,44.3219,44.4213,351780.0
2015-06-17 09:30:00,49.05,49.47,49.02,49.05,173694.0,44.3129,44.6924,44.2858,44.3129,173694.0
2015-06-17 10:00:00,49.06,49.11,48.93,48.99,77103.0,44.3219,44.3671,44.2045,44.2587,77103.0
2015-06-17 10:30:00,48.99,49.07,48.95,49.05,97568.0,44.2587,44.331,44.2226,44.3129,97568.0
2015-06-17 11:00:00,49.05,49.18,49.02,49.16,91974.0,44.3129,44.4304,44.2858,44.4123,91974.0
2015-06-17 11:30:00,49.14,49.28,49.12,49.24,90050.0,44.3942,44.5207,44.3762,44.4846,90050.0
2015-06-17 12:00:00,49.25,49.27,49.11,49.15,55172.0,44.4936,44.5117,44.3671,44.4033,55172.0
2015-06-17 12:30:00,49.14,49.17,48.97,49.03,111239.0,44.3942,44.4213,44.2406,44.2948,111239.0
2015-06-17 13:00:00,49.01,49.1,48.95,49.05,103749.0,44.2768,44.3581,44.2226,44.3129,103749.0
2015-06-17 13:30:00,49.03,49.15,49.02,49.08,79814.0,44.2948,44.4033,44.2858,44.34,79814.0
2015-06-17 14:00:00,49.05,49.35,48.92,49.25,152120.0,44.3129,44.5839,44.1955,44.4936,152120.0
2015-06-17 14:30:00,49.24,49.6,49.22,49.5,167496.0,44.4846,44.8098,44.4665,44.7195,167496.0
2015-06-17 15:00:00,49.51,49.57,49.41,49.51,139756.0,44.7285,44.7827,44.6381,44.7285,139756.0
2015-06-17 15:30:00,49.52,49.54,49.34,49.43,358028.0,44.7375,44.7556,44.5749,44.6562,358028.0
2015-06-18 09:30:00,49.69,50.26,49.6,50.01,163287.0,44.8911,45.4061,44.8098,45.1802,163287.0
2015-06-18 10:00:00,50.02,50.04,49.95,50.0,148394.0,45.1892,45.2073,45.126,45.1712,148394.0
2015-06-18 10:30:00,49.99,50.06,49.95,50.04,140462.0,45.1621,45.2254,45.126,45.2073,140462.0
2015-06-18 11:00:00,50.04,50.06,50.0,50.02,109823.0,45.2073,45.2254,45.1712,45.1892,109823.0
2015-06-18 11:30:00,50.02,50.12,49.99,50.11,115992.0,45.1892,45.2796,45.1621,45.2705,115992.0
2015-06-18 12:00:00,50.1,50.23,50.05,50.18,79726.0,45.2615,45.379,45.2163,45.3338,79726.0
2015-06-18 12:30:00,50.19,50.25,50.12,50.15,64603.0,45.3428,45.397,45.2796,45.3067,64603.0
2015-06-18 13:00:00,50.15,50.18,50.01,50.06,67509.0,45.3067,45.3338,45.1802,45.2254,67509.0
2015-06-18 13:30:00,50.06,50.09,49.99,50.04,54315.0,45.2254,45.2525,45.1621,45.2073,54315.0
2015-06-18 14:00:00,50.04,50.11,50.0,50.01,76140.0,45.2073,45.2705,45.1712,45.1802,76140.0
2015-06-18 14:30:00,50.0,50.1,49.99,50.08,69582.0,45.1712,45.2615,45.1621,45.2434,69582.0
2015-06-18 15:00:00,50.08,50.16,50.01,50.16,104140.0,45.2434,45.3157,45.1802,45.3157,104140.0
2015-06-18 15:30:00,50.16,50.2,50.09,50.16,311406.0,45.3157,45.3519,45.2525,45.3157,311406.0
2015-06-19 09:30:00,50.12,50.18,49.85,49.86,760398.0,45.2796,45.3338,45.0357,45.0447,760398.0
2015-06-19 10:00:00,49.87,50.08,49.84,50.06,106260.0,45.0537,45.2434,45.0266,45.2254,106260.0
2015-06-19 10:30:00,50.06,50.16,49.99,50.08,99316.0,45.2254,45.3157,45.1621,45.2434,99316.0
2015-06-19 11:00:00,50.07,50.3,50.05,50.3,62570.0,45.2344,45.4422,45.2163,45.4422,62570.0
2015-06-19 11:30:00,50.3,50.48,50.3,50.47,116141.0,45.4422,45.6048,45.4422,45.5958,116141.0
2015-06-19 12:00:00,50.47,50.5,50.45,50.47,89739.0,45.5958,45.6229,45.5777,45.5958,89739.0
2015-06-19 12:30:00,50.48,50.54,50.46,50.53,67098.0,45.6048,45.659,45.5867,45.65,67098.0
2015-06-19 13:00:00,50.53,50.59,50.49,50.58,69371.0,45.65,45.7042,45.6138,45.6952,69371.0
2015-06-19 13:30:00,50.58,50.67,50.56,50.66,85338.0,45.6952,45.7765,45.6771,45.7674,85338.0
2015-06-19 14:00:00,50.66,50.74,50.66,50.69,158337.0,45.7674,45.8397,45.7674,45.7945,158337.0
2015-06-19 14:30:00,50.69,50.72,50.47,50.5,195428.0,45.7945,45.8216,45.5958,45.6229,195428.0
2015-06-19 15:00:00,50.5,50.55,50.41,50.42,187940.0,45.6229,45.668,45.5416,45.5506,187940.0
2015-06-19 15:30:00,50.43,50.57,50.37,50.46,654818.0,45.5596,45.6861,45.5054,45.5867,654818.0
2015-06-22 09:30:00,50.73,50.78,50.46,50.55,104993.0,45.8307,45.8758,45.5867,45.668,104993.0
2015-06-22 10:00:00,50.55,50.61,50.41,50.42,88891.0,45.668,45.7223,45.5416,45.5506,88891.0
2015-06-22 10:30:00,50.41,50.49,50.34,50.48,81247.0,45.5416,45.6138,45.4783,45.6048,81247.0
2015-06-22 11:00:00,50.48,50.72,50.47,50.67,85056.0,45.6048,45.8216,45.5958,45.7765,85056.0
2015-06-22 11:30:00,50.67,50.72,50.49,50.49,63049.0,45.7765,45.8216,45.6138,45.6138,63049.0
2015-06-22 12:00:00,50.5,50.52,50.35,50.38,75772.0,45.6229,45.6409,45.4874,45.5145,75772.0
2015-06-22 12:30:00,50.39,50.46,50.36,50.44,41665.0,45.5235,45.5867,45.4964,45.5687,41665.0
2015-06-22 13:00:00,50.44,50.48,50.35,50.39,65899.0,45.5687,45.6048,45.4874,45.5235,65899.0
2015-06-22 13:30:00,50.39,50.42,50.34,50.38,64227.0,45.5235,45.5506,45.4783,45.5145,64227.0
2015-06-22 14:00:00,50.38,50.42,50.38,50.41,60448.0,45.5145,45.5506,45.5145,45.5416,60448.0
2015-06-22 14:30:00,50.41,50.44,50.38,50.38,91866.0,45.5416,45.5687,45.5145,45.5145,91866.0
2015-06-22 15:00:00,50.39,50.39,50.29,50.31,124545.0,45.5235,45.5235,45.4332,45.4512,124545.0
2015-06-22 15:30:00,50.32,50.32,50.25,50.31,257804.0,45.4603,45.4603,45.397,45.4512,257804.0
2015-06-23 09:30:00,50.21,50.56,50.12,50.5,139490.0,45.3609,45.6771,45.2796,45.6229,139490.0
2015-06-23 10:00:00,50.52,50.57,50.39,50.44,123694.0,45.6409,45.6861,45.5235,45.5687,123694.0
2015-06-23 10:30:00,50.43,50.55,50.43,50.49,65467.0,45.5596,45.668,45.5596,45.6138,65467.0
2015-06-23 11:00:00,50.49,50.51,50.32,50.33,99196.0,45.6138,45.6319,45.4603,45.4693,99196.0
2015-06-23 11:30:00,50.32,50.34,50.22,50.23,113663.0,45.4603,45.4783,45.3699,45.379,113663.0
2015-06-23 12:00:00,50.23,50.25,50.21,50.23,56124.0,45.379,45.397,45.3609,45.379,56124.0
2015-06-23 12:30:00,50.23,50.25,50.21,50.25,55278.0,45.379,45.397,45.3609,45.397,55278.0
2015-06-23 13:00:00,50.25,50.34,50.24,50.34,59111.0,45.397,45.4783,45.388,45.4783,59111.0
2015-06-23 13:30:00,50.33,50.47,50.33,50.42,50223.0,45.4693,45.5958,45.4693,45.5506,50223.0
2015-06-23 14:00:00,50.43,50.5,50.37,50.48,58347.0,45.5596,45.6229,45.5054,45.6048,58347.0
2015-06-23 14:30:00,50.48,50.54,50.43,50.48,58618.0,45.6048,45.659,45.5596,45.6048,58618.0
2015-06-23 15:00:00,50.49,50.57,50.47,50.57,79782.0,45.6138,45.6861,45.5958,45.6861,79782.0
2015-06-23 15:30:00,50.57,50.6,50.52,50.54,249671.0,45.6861,45.7132,45.6409,45.659,249671.0
2015-06-24 09:30:00,49.86,50.7,49.85,50.7,130772.0,45.0447,45.8036,45.0357,45.8036,130772.0
2015-06-24 10:00:00,50.69,50.7,50.33,50.43,116575.0,45.7945,45.8036,45.4693,45.5596,116575.0
2015-06-24 10:30:00,50.42,50.45,50.27,50.29,78650.0,45.5506,45.5777,45.4151,45.4332,78650.0
2015-06-24 11:00:00,50.29,50.33,50.15,50.29,157980.0,45.4332,45.4693,45.3067,45.4332,157980.0
2015-06-24 11:30:00,50.28,50.31,50.15,50.15,106263.0,45.4241,45.4512,45.3067,45.3067,106263.0
2015-06-24 12:00:00,50.16,50.21,50.11,50.18,71224.0,45.3157,45.3609,45.2705,45.3338,71224.0
2015-06-24 12:30:00,50.19,50.19,50.06,50.08,50768.0,45.3428,45.3428,45.2254,45.2434,50768.0
2015-06-24 13:00:00,50.08,50.15,50.04,50.07,60806.0,45.2434,45.3067,45.2073,45.2344,60806.0
2015-06-24 13:30:00,50.06,50.06,50.0,50.03,60823.0,45.2254,45.2254,45.1712,45.1983,60823.0
2015-06-24 14:00:00,50.04,50.07,49.97,49.97,63664.0,45.2073,45.2344,45.1441,45.1441,63664.0
2015-06-24 14:30:00,49.98,50.05,49.96,50.04,95550.0,45.1531,45.2163,45.135,45.2073,95550.0
2015-06-24 15:00:00,50.04,50.14,49.97,50.13,119958.0,45.2073,45.2976,45.1441,45.2886,119958.0
2015-06-24 15:30:00,50.14,50.18,50.06,50.08,256971.0,45.2976,45.3338,45.2254,45.2434,256971.0
2015-06-25 09:30:00,50.26,50.28,49.92,50.15,187692.0,45.4061,45.4241,45.0989,45.3067,187692.0
2015-06-25 10:00:00,50.17,50.24,49.96,49.97,82101.0,45.3247,45.388,45.135,45.1441,82101.0
2015-06-25 10:30:00,49.96,50.06,49.84,50.06,99413.0,45.135,45.2254,45.0266,45.2254,99413.0
2015-06-25 11:00:00,50.06,50.17,50.04,50.07,61043.0,45.2254,45.3247,45.2073,45.2344,61043.0
2015-06-25 11:30:00,50.07,50.17,50.07,50.17,63271.0,45.2344,45.3247,45.2344,45.3247,63271.0
2015-06-25 12:00:00,50.18,50.19,50.13,50.15,40255.0,45.3338,45.3428,45.2886,45.3067,40255.0
2015-06-25 12:30:00,50.16,50.19,50.13,50.19,49592.0,45.3157,45.3428,45.2886,45.3428,49592.0
2015-06-25 13:00:00,50.19,50.22,50.14,50.17,45450.0,45.3428,45.3699,45.2976,45.3247,45450.0
2015-06-25 13:30:00,50.16,50.16,50.09,50.11,29705.0,45.3157,45.3157,45.2525,45.2705,29705.0
2015-06-25 14:00:00,50.1,50.11,49.87,49.9,48382.0,45.2615,45.2705,45.0537,45.0808,48382.0
2015-06-25 14:30:00,49.89,50.01,49.89,49.98,49084.0,45.0718,45.1802,45.0718,45.1531,49084.0
2015-06-25 15:00:00,49.98,50.08,49.97,49.97,73446.0,45.1531,45.2434,45.1441,45.1441,73446.0
2015-06-25 15:30:00,49.98,49.98,49.79,49.79,330984.0,45.1531,45.1531,44.9814,44.9814,330984.0
2015-06-26 09:30:00,50.03,50.45,49.85,50.41,105132.0,45.1983,45.5777,45.0357,45.5416,105132.0
2015-06-26 10:00:00,50.43,50.55,50.36,50.45,122883.0,45.5596,45.668,45.4964,45.5777,122883.0
2015-06-26 10:30:00,50.46,50.52,50.34,50.35,55662.0,45.5867,45.6409,45.4783,45.4874,55662.0
2015-06-26 11:00:00,50.35,50.57,50.34,50.52,80671.0,45.4874,45.6861,45.4783,45.6409,80671.0
2015-06-26 11:30:00,50.53,50.55,50.43,50.45,45738.0,45.65,45.668,45.5596,45.5777,45738.0
2015-06-26 12:00:00,50.44,50.54,50.42,50.43,70189.0,45.5687,45.659,45.5506,45.5596,70189.0
2015-06-26 12:30:00,50.44,50.45,50.24,50.27,70321.0,45.5687,45.5777,45.388,45.4151,70321.0
2015-06-26 13:00:00,50.26,50.38,50.24,50.35,54065.0,45.4061,45.5145,45.388,45.4874,54065.0
2015-06-26 13:30:00,50.35,50.53,50.33,50.36,34251.0,45.4874,45.65,45.4693,45.4964,34251.0
2015-06-26 14:00:00,50.36,50.4,50.23,50.24,72040.0,45.4964,45.5325,45.379,45.388,72040.0
2015-06-26 14:30:00,50.25,50.26,50.17,50.21,162362.0,45.397,45.4061,45.3247,45.3609,162362.0
2015-06-26 15:00:00,50.21,50.35,50.2,50.31,80722.0,45.3609,45.4874,45.3519,45.4512,80722.0
2015-06-26 15:30:00,50.32,50.33,50.22,50.27,187403.0,45.4603,45.4693,45.3699,45.4151,187403.0
2015-06-29 09:30:00,49.86,49.99,49.61,49.61,97184.0,45.0447,45.1621,44.8188,44.8188,97184.0
2015-06-29 10:00:00,49.61,49.88,49.61,49.76,85889.0,44.8188,45.0628,44.8188,44.9543,85889.0
2015-06-29 10:30:00,49.77,49.78,49.45,49.45,82815.0,44.9634,44.9724,44.6743,44.6743,82815.0
2015-06-29 11:00:00,49.46,49.52,49.37,49.47,63487.0,44.6833,44.7375,44.602,44.6924,63487.0
2015-06-29 11:30:00,49.47,49.47,49.36,49.45,61592.0,44.6924,44.6924,44.593,44.6743,61592.0
2015-06-29 12:00:00,49.45,49.46,49.29,49.32,50318.0,44.6743,44.6833,44.5297,44.5568,50318.0
2015-06-29 12:30:00,49.31,49.33,49.21,49.23,57101.0,44.5478,44.5659,44.4575,44.4755,57101.0
2015-06-29 13:00:00,49.22,49.22,49.1,49.12,74489.0,44.4665,44.4665,44.3581,44.3762,74489.0
2015-06-29 13:30:00,49.12,49.19,49.08,49.16,127576.0,44.3762,44.4394,44.34,44.4123,127576.0
2015-06-29 14:00:00,49.16,49.17,48.88,48.9,265306.0,44.4123,44.4213,44.1593,44.1774,265306.0
2015-06-29 14:30:00,48.9,48.95,48.73,48.74,143469.0,44.1774,44.2226,44.0238,44.0329,143469.0
2015-06-29 15:00:00,48.74,48.8,48.61,48.62,125761.0,44.0329,44.0871,43.9154,43.9244,125761.0
2015-06-29 15:30:00,48.61,48.68,48.5,48.54,364660.0,43.9154,43.9786,43.816,43.8522,364660.0
2015-06-30 09:30:00,49.08,49.28,48.59,48.62,79505.0,44.34,44.5207,43.8973,43.9244,79505.0
2015-06-30 10:00:00,48.61,48.73,48.36,48.47,145141.0,43.9154,44.0238,43.6896,43.7889,145141.0
2015-06-30 10:30:00,48.47,48.47,48.27,48.35,186854.0,43.7889,43.7889,43.6082,43.6805,186854.0
2015-06-30 11:00:00,48.36,48.63,48.33,48.52,167670.0,43.6896,43.9335,43.6624,43.8341,167670.0
2015-06-30 11:30:00,48.53,48.76,48.5,48.6,75320.0,43.8431,44.0509,43.816,43.9064,75320.0
2015-06-30 12:00:00,48.59,48.75,48.52,48.53,63428.0,43.8973,44.0419,43.8341,43.8431,63428.0
2015-06-30 12:30:00,48.55,48.69,48.48,48.69,34424.0,43.8612,43.9877,43.798,43.9877,34424.0
2015-06-30 13:00:00,48.7,48.89,48.69,48.89,49676.0,43.9967,44.1684,43.9877,44.1684,49676.0
2015-06-30 13:30:00,48.88,48.99,48.84,48.89,77293.0,44.1593,44.2587,44.1232,44.1684,77293.0
2015-06-30 14:00:00,48.89,49.06,48.82,48.87,66610.0,44.1684,44.3219,44.1051,44.1503,66610.0
2015-06-30 14:30:00,48.86,48.89,48.68,48.69,66333.0,44.1413,44.1684,43.9786,43.9877,66333.0
2015-06-30 15:00:00,48.69,48.73,48.57,48.64,120379.0,43.9877,44.0238,43.8793,43.9425,120379.0
2015-06-30 15:30:00,48.63,48.76,48.6,48.62,505250.0,43.9335,44.0509,43.9064,43.9244,505250.0
2015-07-01 09:30:00,48.98,49.21,48.82,49.16,133643.0,44.2497,44.4575,44.1051,44.4123,133643.0
2015-07-01 10:00:00,49.17,49.32,49.13,49.24,95298.0,44.4213,44.5568,44.3852,44.4846,95298.0
2015-07-01 10:30:00,49.21,49.28,49.1,49.28,77815.0,44.4575,44.5207,44.3581,44.5207,77815.0
2015-07-01 11:00:00,49.26,49.39,49.14,49.38,86150.0,44.5026,44.6201,44.3942,44.611,86150.0
2015-07-01 11:30:00,49.39,49.5,49.39,49.44,62489.0,44.6201,44.7195,44.6201,44.6652,62489.0
2015-07-01 12:00:00,49.44,49.46,49.21,49.3,68715.0,44.6652,44.6833,44.4575,44.5388,68715.0
2015-07-01 12:30:00,49.31,49.41,49.25,49.28,94074.0,44.5478,44.6381,44.4936,44.5207,94074.0
2015-07-01 13:00:00,49.28,49.48,49.24,49.38,69836.0,44.5207,44.7014,44.4846,44.611,69836.0
2015-07-01 13:30:00,49.38,49.49,49.31,49.31,70049.0,44.611,44.7104,44.5478,44.5478,70049.0
2015-07-01 14:00:00,49.32,49.37,49.21,49.34,91298.0,44.5568,44.602,44.4575,44.5749,91298.0
2015-07-01 14:30:00,49.33,49.43,49.27,49.4,97532.0,44.5659,44.6562,44.5117,44.6291,97532.0
2015-07-01 15:00:00,49.4,49.47,49.38,49.4,210348.0,44.6291,44.6924,44.611,44.6291,210348.0
2015-07-01 15:30:00,49.4,49.45,49.34,49.38,338659.0,44.6291,44.6743,44.5749,44.611,338659.0
2015-07-02 09:30:00,50.33,50.45,49.38,49.55,167800.0,45.4693,45.5777,44.611,44.7646,167800.0
2015-07-02 10:00:00,49.55,49.59,49.27,49.3,56192.0,44.7646,44.8008,44.5117,44.5388,56192.0
2015-07-02 10:30:00,49.27,49.41,49.21,49.36,93704.0,44.5117,44.6381,44.4575,44.593,93704.0
2015-07-02 11:00:00,49.37,49.38,49.22,49.31,93111.0,44.602,44.611,44.4665,44.5478,93111.0
2015-07-02 11:30:00,49.3,49.31,49.14,49.24,70464.0,44.5388,44.5478,44.3942,44.4846,70464.0
2015-07-02 12:00:00,49.23,49.27,49.15,49.24,86870.0,44.4755,44.5117,44.4033,44.4846,86870.0
2015-07-02 12:30:00,49.25,49.35,49.24,49.28,90632.0,44.4936,44.5839,44.4846,44.5207,90632.0
2015-07-02 13:00:00,49.28,49.31,49.12,49.17,70805.0,44.5207,44.5478,44.3762,44.4213,70805.0
2015-07-02 13:30:00,49.19,49.24,49.01,49.01,112392.0,44.4394,44.4846,44.2768,44.2768,112392.0
2015-07-02 14:00:00,49.0,49.17,48.97,49.16,123821.0,44.2677,44.4213,44.2406,44.4123,123821.0
2015-07-02 14:30:00,49.17,49.28,49.07,49.26,114858.0,44.4213,44.5207,44.331,44.5026,114858.0
2015-07-02 15:00:00,49.27,49.35,49.19,49.34,141352.0,44.5117,44.5839,44.4394,44.5749,141352.0
2015-07-02 15:30:00,49.34,49.39,49.25,49.31,271688.0,44.5749,44.6201,44.4936,44.5478,271688.0
2015-07-06 09:30:00,48.86,49.61,48.86,49.54,109938.0,44.1413,44.8188,44.1413,44.7556,109938.0
2015-07-06 10:00:00,49.56,49.94,49.54,49.88,127999.0,44.7737,45.117,44.7556,45.0628,127999.0
2015-07-06 10:30:00,49.87,50.13,49.82,50.04,112142.0,45.0537,45.2886,45.0085,45.2073,112142.0
2015-07-06 11:00:00,50.05,50.12,49.93,49.98,122948.0,45.2163,45.2796,45.1079,45.1531,122948.0
2015-07-06 11:30:00,49.98,50.07,49.93,50.06,87770.0,45.1531,45.2344,45.1079,45.2254,87770.0
2015-07-06 12:00:00,50.07,50.07,49.77,49.79,87559.0,45.2344,45.2344,44.9634,44.9814,87559.0
2015-07-06 12:30:00,49.78,49.81,49.64,49.79,80432.0,44.9724,44.9995,44.8459,44.9814,80432.0
2015-07-06 13:00:00,49.8,49.86,49.61,49.66,95425.0,44.9905,45.0447,44.8188,44.864,95425.0
2015-07-06 13:30:00,49.66,49.66,49.55,49.58,64665.0,44.864,44.864,44.7646,44.7917,64665.0
2015-07-06 14:00:00,49.57,49.62,49.44,49.49,96858.0,44.7827,44.8279,44.6652,44.7104,96858.0
2015-07-06 14:30:00,49.48,49.58,49.45,49.51,106670.0,44.7014,44.7917,44.6743,44.7285,106670.0
2015-07-06 15:00:00,49.52,49.66,49.46,49.64,156485.0,44.7375,44.864,44.6833,44.8459,156485.0
2015-07-06 15:30:00,49.64,49.88,49.6,49.87,457446.0,44.8459,45.0628,44.8098,45.0537,457446.0
2015-07-07 09:30:00,50.02,50.5,49.96,50.01,157144.0,45.1892,45.6229,45.135,45.1802,157144.0
2015-07-07 10:00:00,50.04,50.17,49.89,49.94,98366.0,45.2073,45.3247,45.0718,45.117,98366.0
2015-07-07 10:30:00,49.92,49.95,49.68,49.87,82537.0,45.0989,45.126,44.8821,45.0537,82537.0
2015-07-07 11:00:00,49.86,49.88,49.67,49.71,103053.0,45.0447,45.0628,44.873,44.9092,103053.0
2015-07-07 11:30:00,49.71,50.0,49.55,49.88,128988.0,44.9092,45.1712,44.7646,45.0628,128988.0
2015-07-07 12:00:00,49.87,49.89,49.69,49.77,115316.0,45.0537,45.0718,44.8911,44.9634,115316.0
2015-07-07 12:30:00,49.78,50.07,49.77,49.99,185569.0,44.9724,45.2344,44.9634,45.1621,185569.0
2015-07-07 13:00:00,50.01,50.12,49.86,50.02,97750.0,45.1802,45.2796,45.0447,45.1892,97750.0
2015-07-07 13:30:00,50.02,50.05,49.86,49.9,184434.0,45.1892,45.2163,45.0447,45.0808,184434.0
2015-07-07 14:00:00,49.9,50.04,49.84,49.91,175809.0,45.0808,45.2073,45.0266,45.0899,175809.0
2015-07-07 14:30:00,49.9,50.41,49.9,50.41,252499.0,45.0808,45.5416,45.0808,45.5416,252499.0
2015-07-07 15:00:00,50.39,50.56,50.39,50.54,328114.0,45.5235,45.6771,45.5235,45.659,328114.0
2015-07-07 15:30:00,50.55,50.63,50.46,50.56,542962.0,45.668,45.7403,45.5867,45.6771,542962.0
2015-07-08 09:30:00,50.41,50.51,50.23,50.36,166161.0,45.5416,45.6319,45.379,45.4964,166161.0
2015-07-08 10:00:00,50.34,50.47,50.25,50.35,102509.0,45.4783,45.5958,45.397,45.4874,102509.0
2015-07-08 10:30:00,50.36,50.56,50.28,50.51,170794.0,45.4964,45.6771,45.4241,45.6319,170794.0
2015-07-08 11:00:00,50.51,50.64,50.31,50.36,140210.0,45.6319,45.7494,45.4512,45.4964,140210.0
2015-07-08 11:30:00,50.36,50.45,50.1,50.19,96563.0,45.4964,45.5777,45.2615,45.3428,96563.0
2015-07-08 12:00:00,50.2,50.31,50.16,50.31,94454.0,45.3519,45.4512,45.3157,45.4512,94454.0
2015-07-08 12:30:00,50.31,50.36,50.15,50.36,60608.0,45.4512,45.4964,45.3067,45.4964,60608.0
2015-07-08 13:00:00,50.35,50.36,50.22,50.32,70748.0,45.4874,45.4964,45.3699,45.4603,70748.0
2015-07-08 13:30:00,50.34,50.44,50.22,50.35,102402.0,45.4783,45.5687,45.3699,45.4874,102402.0
2015-07-08 14:00:00,50.36,50.39,50.13,50.25,125520.0,45.4964,45.5235,45.2886,45.397,125520.0
2015-07-08 14:30:00,50.24,50.25,49.98,50.08,93355.0,45.388,45.397,45.1531,45.2434,93355.0
2015-07-08 15:00:00,50.07,50.23,50.06,50.09,152450.0,45.2344,45.379,45.2254,45.2525,152450.0
2015-07-08 15:30:00,50.08,50.23,50.03,50.18,455772.0,45.2434,45.379,45.1983,45.3338,455772.0
2015-07-09 09:30:00,50.7,51.0,50.52,50.64,319674.0,45.8036,46.0746,45.6409,45.7494,319674.0
2015-07-09 10:00:00,50.62,50.65,50.28,50.28,176882.0,45.7313,45.7584,45.4241,45.4241,176882.0
2015-07-09 10:30:00,50.28,50.55,50.27,50.48,217533.0,45.4241,45.668,45.4151,45.6048,217533.0
2015-07-09 11:00:00,50.48,50.63,50.43,50.55,173616.0,45.6048,45.7403,45.5596,45.668,173616.0
2015-07-09 11:30:00,50.57,50.65,50.51,50.58,96492.0,45.6861,45.7584,45.6319,45.6952,96492.0
2015-07-09 12:00:00,50.57,50.63,50.49,50.58,53032.0,45.6861,45.7403,45.6138,45.6952,53032.0
2015-07-09 12:30:00,50.58,50.64,50.51,50.61,74523.0,45.6952,45.7494,45.6319,45.7223,74523.0
2015-07-09 13:00:00,50.61,50.62,50.47,50.47,64405.0,45.7223,45.7313,45.5958,45.5958,64405.0
2015-07-09 13:30:00,50.47,50.55,50.43,50.52,65289.0,45.5958,45.668,45.5596,45.6409,65289.0
2015-07-09 14:00:00,50.54,50.55,50.37,50.4,234856.0,45.659,45.668,45.5054,45.5325,234856.0
2015-07-09 14:30:00,50.41,50.58,50.36,50.55,179472.0,45.5416,45.6952,45.4964,45.668,179472.0
2015-07-09 15:00:00,50.55,50.57,50.42,50.42,198803.0,45.668,45.6861,45.5506,45.5506,198803.0
2015-07-09 15:30:00,50.41,50.46,50.31,50.32,322138.0,45.5416,45.5867,45.4512,45.4603,322138.0
2015-07-10 09:30:00,50.85,50.96,50.52,50.71,146784.0,45.9391,46.0385,45.6409,45.8126,146784.0
2015-07-10 10:00:00,50.69,50.71,50.52,50.64,58632.0,45.7945,45.8126,45.6409,45.7494,58632.0
2015-07-10 10:30:00,50.64,50.68,50.5,50.63,66343.0,45.7494,45.7855,45.6229,45.7403,66343.0
2015-07-10 11:00:00,50.62,50.77,50.62,50.7,90939.0,45.7313,45.8668,45.7313,45.8036,90939.0
2015-07-10 11:30:00,50.71,50.94,50.66,50.88,140144.0,45.8126,46.0204,45.7674,45.9662,140144.0
2015-07-10 12:00:00,50.89,51.0,50.84,50.96,72189.0,45.9752,46.0746,45.93,46.0385,72189.0
2015-07-10 12:30:00,50.97,51.0,50.87,50.9,112028.0,46.0475,46.0746,45.9571,45.9842,112028.0
2015-07-10 13:00:00,50.91,50.95,50.83,50.86,86596.0,45.9933,46.0294,45.921,45.9481,86596.0
2015-07-10 13:30:00,50.86,50.87,50.81,50.84,88489.0,45.9481,45.9571,45.9029,45.93,88489.0
2015-07-10 14:00:00,50.83,50.89,50.78,50.79,135290.0,45.921,45.9752,45.8758,45.8849,135290.0
2015-07-10 14:30:00,50.79,50.86,50.78,50.84,111493.0,45.8849,45.9481,45.8758,45.93,111493.0
2015-07-10 15:00:00,50.83,50.88,50.79,50.79,113355.0,45.921,45.9662,45.8849,45.8849,113355.0
2015-07-10 15:30:00,50.8,50.9,50.73,50.87,448202.0,45.8939,45.9842,45.8307,45.9571,448202.0
2015-07-13 09:30:00,51.2,51.56,51.14,51.47,271872.0,46.2553,46.5805,46.2011,46.4992,271872.0
2015-07-13 10:00:00,51.48,51.7,51.46,51.66,157021.0,46.5082,46.707,46.4902,46.6708,157021.0
2015-07-13 10:30:00,51.66,51.75,51.59,51.65,159104.0,46.6708,46.7522,46.6076,46.6618,159104.0
2015-07-13 11:00:00,51.64,51.79,51.63,51.69,100179.0,46.6528,46.7883,46.6437,46.698,100179.0
2015-07-13 11:30:00,51.66,51.77,51.59,51.74,108920.0,46.6708,46.7702,46.6076,46.7431,108920.0
2015-07-13 12:00:00,51.74,51.74,51.53,51.58,90521.0,46.7431,46.7431,46.5534,46.5986,90521.0
2015-07-13 12:30:00,51.59,51.66,51.53,51.66,66426.0,46.6076,46.6708,46.5534,46.6708,66426.0
2015-07-13 13:00:00,51.65,51.74,51.65,51.67,98165.0,46.6618,46.7431,46.6618,46.6799,98165.0
2015-07-13 13:30:00,51.67,51.69,51.51,51.67,112081.0,46.6799,46.698,46.5353,46.6799,112081.0
2015-07-13 14:00:00,51.67,51.89,51.67,51.87,118345.0,46.6799,46.8786,46.6799,46.8606,118345.0
2015-07-13 14:30:00,51.87,52.15,51.84,52.15,220974.0,46.8606,47.1135,46.8335,47.1135,220974.0
2015-07-13 15:00:00,52.15,52.34,52.11,52.26,260181.0,47.1135,47.2852,47.0774,47.2129,260181.0
2015-07-13 15:30:00,52.26,52.44,52.24,52.41,752579.0,47.2129,47.3755,47.1948,47.3484,752579.0
2015-07-14 09:30:00,52.49,52.49,52.04,52.09,136170.0,47.4207,47.4207,47.0141,47.0593,136170.0
2015-07-14 10:00:00,52.09,52.18,51.93,51.96,119235.0,47.0593,47.1406,46.9148,46.9419,119235.0
2015-07-14 10:30:00,51.96,52.05,51.84,51.99,119080.0,46.9419,47.0232,46.8335,46.969,119080.0
2015-07-14 11:00:00,52.0,52.14,51.97,52.14,67322.0,46.978,47.1045,46.9509,47.1045,67322.0
2015-07-14 11:30:00,52.14,52.19,52.07,52.15,68311.0,47.1045,47.1497,47.0413,47.1135,68311.0
2015-07-14 12:00:00,52.15,52.23,52.1,52.17,53313.0,47.1135,47.1858,47.0684,47.1316,53313.0
2015-07-14 12:30:00,52.17,52.18,52.04,52.05,54748.0,47.1316,47.1406,47.0141,47.0232,54748.0
2015-07-14 13:00:00,52.05,52.07,51.87,51.87,78949.0,47.0232,47.0413,46.8606,46.8606,78949.0
2015-07-14 13:30:00,51.87,51.95,51.84,51.89,89725.0,46.8606,46.9328,46.8335,46.8786,89725.0
2015-07-14 14:00:00,51.89,52.35,51.88,52.34,227545.0,46.8786,47.2942,46.8696,47.2852,227545.0
2015-07-14 14:30:00,52.33,52.41,52.22,52.3,176691.0,47.2761,47.3484,47.1768,47.249,176691.0
2015-07-14 15:00:00,52.29,52.44,52.26,52.4,190381.0,47.24,47.3755,47.2129,47.3394,190381.0
2015-07-14 15:30:00,52.4,52.47,52.37,52.42,657146.0,47.3394,47.4026,47.3123,47.3575,657146.0
2015-07-15 09:30:00,52.36,52.63,52.08,52.37,138595.0,47.3032,47.5472,47.0503,47.3123,138595.0
2015-07-15 10:00:00,52.37,52.58,52.29,52.37,189637.0,47.3123,47.502,47.24,47.3123,189637.0
2015-07-15 10:30:00,52.36,52.42,52.18,52.41,112295.0,47.3032,47.3575,47.1406,47.3484,112295.0
2015-07-15 11:00:00,52.37,52.68,52.23,52.68,106166.0,47.3123,47.5923,47.1858,47.5923,106166.0
2015-07-15 11:30:00,52.68,52.75,52.61,52.65,173327.0,47.5923,47.6556,47.5291,47.5652,173327.0
2015-07-15 12:00:00,52.65,52.71,52.6,52.62,78834.0,47.5652,47.6194,47.5201,47.5381,78834.0
2015-07-15 12:30:00,52.62,52.62,52.54,52.62,78323.0,47.5381,47.5381,47.4659,47.5381,78323.0
2015-07-15 13:00:00,52.61,52.65,52.56,52.61,87075.0,47.5291,47.5652,47.4839,47.5291,87075.0
2015-07-15 13:30:00,52.61,52.61,52.51,52.56,52621.0,47.5291,47.5291,47.4388,47.4839,52621.0
2015-07-15 14:00:00,52.56,52.61,52.49,52.56,69219.0,47.4839,47.5291,47.4207,47.4839,69219.0
2015-07-15 14:30:00,52.55,52.56,52.37,52.42,75418.0,47.4749,47.4839,47.3123,47.3575,75418.0
2015-07-15 15:00:00,52.43,52.48,52.35,52.39,124482.0,47.3665,47.4117,47.2942,47.3303,124482.0
2015-07-15 15:30:00,52.4,52.45,52.27,52.32,302234.0,47.3394,47.3846,47.2219,47.2671,302234.0
2015-07-16 09:30:00,52.71,52.75,52.33,52.57,147100.0,47.6194,47.6556,47.2761,47.493,147100.0
2015-07-16 10:00:00,52.58,52.61,52.32,52.5,110413.0,47.502,47.5291,47.2671,47.4297,110413.0
2015-07-16 10:30:00,52.5,52.68,52.5,52.61,87254.0,47.4297,47.5923,47.4297,47.5291,87254.0
2015-07-16 11:00:00,52.62,52.66,52.59,52.63,87202.0,47.5381,47.5743,47.511,47.5472,87202.0
2015-07-16 11:30:00,52.64,52.7,52.62,52.65,80641.0,47.5562,47.6104,47.5381,47.5652,80641.0
2015-07-16 12:00:00,52.65,52.69,52.63,52.68,127007.0,47.5652,47.6014,47.5472,47.5923,127007.0
2015-07-16 12:30:00,52.69,52.8,52.66,52.8,122474.0,47.6014,47.7008,47.5743,47.7008,122474.0
2015-07-16 13:00:00,52.79,52.81,52.75,52.8,59834.0,47.6917,47.7098,47.6556,47.7008,59834.0
2015-07-16 13:30:00,52.8,52.81,52.68,52.69,44115.0,47.7008,47.7098,47.5923,47.6014,44115.0
2015-07-16 14:00:00,52.69,52.8,52.68,52.78,67642.0,47.6014,47.7008,47.5923,47.6827,67642.0
2015-07-16 14:30:00,52.77,52.86,52.76,52.83,121987.0,47.6736,47.755,47.6646,47.7279,121987.0
2015-07-16 15:00:00,52.83,52.95,52.81,52.94,139389.0,47.7279,47.8363,47.7098,47.8272,139389.0
2015-07-16 15:30:00,52.94,53.0,52.92,52.95,341179.0,47.8272,47.8814,47.8092,47.8363,341179.0
2015-07-17 09:30:00,52.76,52.82,52.36,52.55,192006.0,47.6646,47.7188,47.3032,47.4749,192006.0
2015-07-17 10:00:00,52.59,52.61,52.33,52.34,98305.0,47.511,47.5291,47.2761,47.2852,98305.0
2015-07-17 10:30:00,52.34,52.39,52.25,52.29,87750.0,47.2852,47.3303,47.2039,47.24,87750.0
2015-07-17 11:00:00,52.29,52.3,52.11,52.12,89649.0,47.24,47.249,47.0774,47.0864,89649.0
2015-07-17 11:30:00,52.12,52.2,52.06,52.17,108791.0,47.0864,47.1587,47.0322,47.1316,108791.0
2015-07-17 12:00:00,52.18,52.18,52.06,52.08,54723.0,47.1406,47.1406,47.0322,47.0503,54723.0
2015-07-17 12:30:00,52.08,52.15,52.06,52.15,37849.0,47.0503,47.1135,47.0322,47.1135,37849.0
2015-07-17 13:00:00,52.16,52.19,52.09,52.13,57174.0,47.1226,47.1497,47.0593,47.0955,57174.0
2015-07-17 13:30:00,52.14,52.19,52.11,52.16,45249.0,47.1045,47.1497,47.0774,47.1226,45249.0
2015-07-17 14:00:00,52.16,52.24,52.12,52.23,59438.0,47.1226,47.1948,47.0864,47.1858,59438.0
2015-07-17 14:30:00,52.22,52.27,52.14,52.18,63778.0,47.1768,47.2219,47.1045,47.1406,63778.0
2015-07-17 15:00:00,52.17,52.19,52.12,52.19,97746.0,47.1316,47.1497,47.0864,47.1497,97746.0
2015-07-17 15:30:00,52.17,52.29,52.17,52.27,240221.0,47.1316,47.24,47.1316,47.2219,240221.0
2015-07-20 09:30:00,52.56,52.81,52.38,52.62,279330.0,47.4839,47.7098,47.3213,47.5381,279330.0
2015-07-20 10:00:00,52.61,52.86,52.57,52.84,127385.0,47.5291,47.755,47.493,47.7369,127385.0
2015-07-20 10:30:00,52.82,52.84,52.73,52.8,44051.0,47.7188,47.7369,47.6375,47.7008,44051.0
2015-07-20 11:00:00,52.79,52.82,52.68,52.71,54790.0,47.6917,47.7188,47.5923,47.6194,54790.0
2015-07-20 11:30:00,52.71,52.79,52.68,52.7,46491.0,47.6194,47.6917,47.5923,47.6104,46491.0
2015-07-20 12:00:00,52.7,52.78,52.68,52.7,42932.0,47.6104,47.6827,47.5923,47.6104,42932.0
2015-07-20 12:30:00,52.71,52.8,52.71,52.74,37155.0,47.6194,47.7008,47.6194,47.6465,37155.0
2015-07-20 13:00:00,52.75,52.82,52.74,52.82,35519.0,47.6556,47.7188,47.6465,47.7188,35519.0
2015-07-20 13:30:00,52.81,52.81,52.74,52.79,66617.0,47.7098,47.7098,47.6465,47.6917,66617.0
2015-07-20 14:00:00,52.79,52.93,52.75,52.91,116762.0,47.6917,47.8182,47.6556,47.8001,116762.0
2015-07-20 14:30:00,52.91,52.92,52.85,52.88,57222.0,47.8001,47.8092,47.7459,47.773,57222.0
2015-07-20 15:00:00,52.88,52.93,52.86,52.88,110716.0,47.773,47.8182,47.755,47.773,110716.0
2015-07-20 15:30:00,52.88,52.89,52.75,52.83,219758.0,47.773,47.7821,47.6556,47.7279,219758.0
2015-07-21 09:30:00,52.94,53.22,52.85,53.0,133203.0,47.8272,48.0802,47.7459,47.8814,133203.0
2015-07-21 10:00:00,53.0,53.02,52.73,52.73,78159.0,47.8814,47.8995,47.6375,47.6375,78159.0
2015-07-21 10:30:00,52.73,52.8,52.56,52.61,59499.0,47.6375,47.7008,47.4839,47.5291,59499.0
2015-07-21 11:00:00,52.62,52.64,52.43,52.46,46984.0,47.5381,47.5562,47.3665,47.3936,46984.0
2015-07-21 11:30:00,52.47,52.59,52.44,52.58,66568.0,47.4026,47.511,47.3755,47.502,66568.0
2015-07-21 12:00:00,52.58,52.66,52.57,52.64,33741.0,47.502,47.5743,47.493,47.5562,33741.0
2015-07-21 12:30:00,52.64,52.67,52.53,52.56,45213.0,47.5562,47.5833,47.4568,47.4839,45213.0
2015-07-21 13:00:00,52.55,52.61,52.51,52.59,34906.0,47.4749,47.5291,47.4388,47.511,34906.0
2015-07-21 13:30:00,52.6,52.65,52.57,52.6,74998.0,47.5201,47.5652,47.493,47.5201,74998.0
2015-07-21 14:00:00,52.59,52.68,52.5,52.67,81261.0,47.511,47.5923,47.4297,47.5833,81261.0
2015-07-21 14:30:00,52.68,52.76,52.65,52.75,81737.0,47.5923,47.6646,47.5652,47.6556,81737.0
2015-07-21 15:00:00,52.76,52.78,52.7,52.76,112833.0,47.6646,47.6827,47.6104,47.6646,112833.0
2015-07-21 15:30:00,52.76,52.93,52.75,52.85,329013.0,47.6646,47.8182,47.6556,47.7459,329013.0
2015-07-22 09:30:00,53.04,53.5,52.95,53.41,216667.0,47.9176,48.3331,47.8363,48.2518,216667.0
2015-07-22 10:00:00,53.44,53.46,53.21,53.4,153455.0,48.2789,48.297,48.0712,48.2428,153455.0
2015-07-22 10:30:00,53.39,53.48,53.38,53.41,156242.0,48.2338,48.3151,48.2247,48.2518,156242.0
2015-07-22 11:00:00,53.41,53.49,53.3,53.32,146878.0,48.2518,48.3241,48.1525,48.1705,146878.0
2015-07-22 11:30:00,53.31,53.37,53.3,53.36,107244.0,48.1615,48.2157,48.1525,48.2067,107244.0
2015-07-22 12:00:00,53.37,53.37,53.11,53.13,123747.0,48.2157,48.2157,47.9808,47.9989,123747.0
2015-07-22 12:30:00,53.13,53.28,53.13,53.23,59735.0,47.9989,48.1344,47.9989,48.0892,59735.0
2015-07-22 13:00:00,53.23,53.27,53.14,53.23,74724.0,48.0892,48.1254,48.0079,48.0892,74724.0
2015-07-22 13:30:00,53.24,53.28,53.17,53.21,73226.0,48.0983,48.1344,48.035,48.0712,73226.0
2015-07-22 14:00:00,53.21,53.31,53.19,53.26,88929.0,48.0712,48.1615,48.0531,48.1163,88929.0
2015-07-22 14:30:00,53.26,53.33,53.24,53.27,112899.0,48.1163,48.1796,48.0983,48.1254,112899.0
2015-07-22 15:00:00,53.27,53.33,53.25,53.3,136261.0,48.1254,48.1796,48.1073,48.1525,136261.0
2015-07-22 15:30:00,53.28,53.33,53.2,53.29,374057.0,48.1344,48.1796,48.0621,48.1434,374057.0
2015-07-23 09:30:00,53.29,53.29,53.01,53.05,80875.0,48.1434,48.1434,47.8905,47.9266,80875.0
2015-07-23 10:00:00,53.08,53.41,53.08,53.39,131418.0,47.9537,48.2518,47.9537,48.2338,131418.0
2015-07-23 10:30:00,53.38,53.43,53.3,53.3,114408.0,48.2247,48.2699,48.1525,48.1525,114408.0
2015-07-23 11:00:00,53.31,53.38,53.24,53.3,46575.0,48.1615,48.2247,48.0983,48.1525,46575.0
2015-07-23 11:30:00,53.3,53.35,53.25,53.29,62845.0,48.1525,48.1976,48.1073,48.1434,62845.0
2015-07-23 12:00:00,53.27,53.28,53.05,53.12,39782.0,48.1254,48.1344,47.9266,47.9898,39782.0
2015-07-23 12:30:00,53.12,53.18,53.09,53.17,32099.0,47.9898,48.0441,47.9627,48.035,32099.0
2015-07-23 13:00:00,53.16,53.18,53.08,53.15,61560.0,48.026,48.0441,47.9537,48.0169,61560.0
2015-07-23 13:30:00,53.15,53.23,53.12,53.15,68039.0,48.0169,48.0892,47.9898,48.0169,68039.0
2015-07-23 14:00:00,53.15,53.18,52.93,53.0,82822.0,48.0169,48.0441,47.8182,47.8814,82822.0
2015-07-23 14:30:00,53.0,53.0,52.85,52.89,56115.0,47.8814,47.8814,47.7459,47.7821,56115.0
2015-07-23 15:00:00,52.88,52.89,52.79,52.84,53935.0,47.773,47.7821,47.6917,47.7369,53935.0
2015-07-23 15:30:00,52.83,52.94,52.81,52.91,133547.0,47.7279,47.8272,47.7098,47.8001,133547.0
2015-07-24 09:30:00,52.83,53.04,52.72,52.94,82880.0,47.7279,47.9176,47.6285,47.8272,82880.0
2015-07-24 10:00:00,52.94,53.0,52.81,52.98,116341.0,47.8272,47.8814,47.7098,47.8634,116341.0
2015-07-24 10:30:00,52.99,52.99,52.88,52.92,108730.0,47.8724,47.8724,47.773,47.8092,108730.0
2015-07-24 11:00:00,52.92,53.0,52.92,52.97,67833.0,47.8092,47.8814,47.8092,47.8543,67833.0
2015-07-24 11:30:00,52.98,53.0,52.85,52.91,61201.0,47.8634,47.8814,47.7459,47.8001,61201.0
2015-07-24 12:00:00,52.91,52.95,52.85,52.86,39416.0,47.8001,47.8363,47.7459,47.755,39416.0
2015-07-24 12:30:00,52.89,52.92,52.83,52.84,41336.0,47.7821,47.8092,47.7279,47.7369,41336.0
2015-07-24 13:00:00,52.85,52.92,52.84,52.91,65974.0,47.7459,47.8092,47.7369,47.8001,65974.0
2015-07-24 13:30:00,52.91,52.95,52.83,52.84,80202.0,47.8001,47.8363,47.7279,47.7369,80202.0
2015-07-24 14:00:00,52.83,52.84,52.6,52.67,55765.0,47.7279,47.7369,47.5201,47.5833,55765.0
2015-07-24 14:30:00,52.66,52.75,52.63,52.72,73941.0,47.5743,47.6556,47.5472,47.6285,73941.0
2015-07-24 15:00:00,52.71,52.74,52.59,52.59,90977.0,47.6194,47.6465,47.511,47.511,90977.0
2015-07-24 15:30:00,52.6,52.71,52.55,52.69,285047.0,47.5201,47.6194,47.4749,47.6014,285047.0
2015-07-27 09:30:00,52.47,52.69,52.15,52.35,196527.0,47.4026,47.6014,47.1135,47.2942,196527.0
2015-07-27 10:00:00,52.35,52.41,52.26,52.39,90795.0,47.2942,47.3484,47.2129,47.3303,90795.0
2015-07-27 10:30:00,52.39,52.62,52.35,52.39,131412.0,47.3303,47.5381,47.2942,47.3303,131412.0
2015-07-27 11:00:00,52.38,52.49,52.22,52.22,94250.0,47.3213,47.4207,47.1768,47.1768,94250.0
2015-07-27 11:30:00,52.22,52.32,52.09,52.27,34705.0,47.1768,47.2671,47.0593,47.2219,34705.0
2015-07-27 12:00:00,52.26,52.31,52.14,52.2,42522.0,47.2129,47.2581,47.1045,47.1587,42522.0
2015-07-27 12:30:00,52.2,52.27,52.08,52.11,61670.0,47.1587,47.2219,47.0503,47.0774,61670.0
2015-07-27 13:00:00,52.11,52.13,51.98,52.02,69342.0,47.0774,47.0955,46.9599,46.9961,69342.0
2015-07-27 13:30:00,52.02,52.11,51.95,52.09,78112.0,46.9961,47.0774,46.9328,47.0593,78112.0
2015-07-27 14:00:00,52.08,52.17,52.04,52.15,109089.0,47.0503,47.1316,47.0141,47.1135,109089.0
2015-07-27 14:30:00,52.14,52.17,52.04,52.06,112098.0,47.1045,47.1316,47.0141,47.0322,112098.0
2015-07-27 15:00:00,52.05,52.1,51.98,52.01,187676.0,47.0232,47.0684,46.9599,46.987,187676.0
2015-07-27 15:30:00,52.01,52.1,51.94,52.08,299315.0,46.987,47.0684,46.9238,47.0503,299315.0
2015-07-28 09:30:00,52.13,52.26,51.8,51.99,103593.0,47.0955,47.2129,46.7973,46.969,103593.0
2015-07-28 10:00:00,51.98,52.03,51.65,51.67,92640.0,46.9599,47.0051,46.6618,46.6799,92640.0
2015-07-28 10:30:00,51.66,51.88,51.66,51.84,80667.0,46.6708,46.8696,46.6708,46.8335,80667.0
2015-07-28 11:00:00,51.85,51.94,51.76,51.88,129164.0,46.8425,46.9238,46.7612,46.8696,129164.0
2015-07-28 11:30:00,51.89,51.92,51.82,51.86,101215.0,46.8786,46.9057,46.8154,46.8515,101215.0
2015-07-28 12:00:00,51.86,52.05,51.85,52.03,92203.0,46.8515,47.0232,46.8425,47.0051,92203.0
2015-07-28 12:30:00,52.03,52.04,51.97,51.99,96888.0,47.0051,47.0141,46.9509,46.969,96888.0
2015-07-28 13:00:00,52.0,52.04,51.98,52.0,135567.0,46.978,47.0141,46.9599,46.978,135567.0
2015-07-28 13:30:00,52.0,52.01,51.9,51.94,70987.0,46.978,46.987,46.8877,46.9238,70987.0
2015-07-28 14:00:00,51.94,52.02,51.9,52.01,86447.0,46.9238,46.9961,46.8877,46.987,86447.0
2015-07-28 14:30:00,52.0,52.03,51.95,52.02,83571.0,46.978,47.0051,46.9328,46.9961,83571.0
2015-07-28 15:00:00,52.03,52.04,51.94,51.95,155479.0,47.0051,47.0141,46.9238,46.9328,155479.0
2015-07-28 15:30:00,51.95,52.02,51.94,52.01,279347.0,46.9328,46.9961,46.9238,46.987,279347.0
2015-07-29 09:30:00,52.06,52.39,51.96,52.35,156387.0,47.0322,47.3303,46.9419,47.2942,156387.0
2015-07-29 10:00:00,52.35,52.39,52.17,52.29,84199.0,47.2942,47.3303,47.1316,47.24,84199.0
2015-07-29 10:30:00,52.3,52.52,52.29,52.43,126242.0,47.249,47.4478,47.24,47.3665,126242.0
2015-07-29 11:00:00,52.45,52.52,52.23,52.24,87256.0,47.3846,47.4478,47.1858,47.1948,87256.0
2015-07-29 11:30:00,52.24,52.53,52.24,52.47,62603.0,47.1948,47.4568,47.1948,47.4026,62603.0
2015-07-29 12:00:00,52.48,52.53,52.34,52.52,64092.0,47.4117,47.4568,47.2852,47.4478,64092.0
2015-07-29 12:30:00,52.53,52.56,52.4,52.44,94697.0,47.4568,47.4839,47.3394,47.3755,94697.0
2015-07-29 13:00:00,52.45,52.47,52.36,52.42,56349.0,47.3846,47.4026,47.3032,47.3575,56349.0
2015-07-29 13:30:00,52.43,52.5,52.4,52.47,60656.0,47.3665,47.4297,47.3394,47.4026,60656.0
2015-07-29 14:00:00,52.47,52.65,52.39,52.58,139823.0,47.4026,47.5652,47.3303,47.502,139823.0
2015-07-29 14:30:00,52.59,52.8,52.56,52.75,140911.0,47.511,47.7008,47.4839,47.6556,140911.0
2015-07-29 15:00:00,52.74,52.82,52.69,52.77,154924.0,47.6465,47.7188,47.6014,47.6736,154924.0
2015-07-29 15:30:00,52.77,52.85,52.73,52.78,315691.0,47.6736,47.7459,47.6375,47.6827,315691.0
2015-07-30 09:30:00,52.55,52.8,52.28,52.45,159144.0,47.4749,47.7008,47.231,47.3846,159144.0
2015-07-30 10:00:00,52.5,52.5,52.22,52.32,74131.0,47.4297,47.4297,47.1768,47.2671,74131.0
2015-07-30 10:30:00,52.35,52.46,52.23,52.24,49796.0,47.2942,47.3936,47.1858,47.1948,49796.0
2015-07-30 11:00:00,52.24,52.57,52.24,52.49,39245.0,47.1948,47.493,47.1948,47.4207,39245.0
2015-07-30 11:30:00,52.48,52.74,52.48,52.65,67110.0,47.4117,47.6465,47.4117,47.5652,67110.0
2015-07-30 12:00:00,52.67,52.72,52.6,52.7,31651.0,47.5833,47.6285,47.5201,47.6104,31651.0
2015-07-30 12:30:00,52.7,52.79,52.66,52.77,32805.0,47.6104,47.6917,47.5743,47.6736,32805.0
2015-07-30 13:00:00,52.79,52.82,52.67,52.71,39600.0,47.6917,47.7188,47.5833,47.6194,39600.0
2015-07-30 13:30:00,52.72,52.83,52.63,52.79,31478.0,47.6285,47.7279,47.5472,47.6917,31478.0
2015-07-30 14:00:00,52.79,52.85,52.75,52.76,34213.0,47.6917,47.7459,47.6556,47.6646,34213.0
2015-07-30 14:30:00,52.77,52.82,52.73,52.8,37727.0,47.6736,47.7188,47.6375,47.7008,37727.0
2015-07-30 15:00:00,52.81,52.88,52.8,52.87,54806.0,47.7098,47.773,47.7008,47.764,54806.0
2015-07-30 15:30:00,52.86,52.87,52.74,52.75,122237.0,47.755,47.764,47.6465,47.6556,122237.0
2015-07-31 09:30:00,53.01,53.01,52.58,52.64,87081.0,47.8905,47.8905,47.502,47.5562,87081.0
2015-07-31 10:00:00,52.66,52.96,52.56,52.87,49687.0,47.5743,47.8453,47.4839,47.764,49687.0
2015-07-31 10:30:00,52.89,53.04,52.79,52.98,36774.0,47.7821,47.9176,47.6917,47.8634,36774.0
2015-07-31 11:00:00,52.97,53.02,52.92,52.99,32287.0,47.8543,47.8995,47.8092,47.8724,32287.0
2015-07-31 11:30:00,53.01,53.16,53.01,53.16,21853.0,47.8905,48.026,47.8905,48.026,21853.0
2015-07-31 12:00:00,53.18,53.22,53.15,53.19,25500.0,48.0441,48.0802,48.0169,48.0531,25500.0
2015-07-31 12:30:00,53.2,53.21,53.16,53.19,24163.0,48.0621,48.0712,48.026,48.0531,24163.0
2015-07-31 13:00:00,53.18,53.21,53.06,53.06,19623.0,48.0441,48.0712,47.9356,47.9356,19623.0
2015-07-31 13:30:00,53.06,53.13,53.03,53.13,17963.0,47.9356,47.9989,47.9085,47.9989,17963.0
2015-07-31 14:00:00,53.12,53.16,52.97,53.08,46389.0,47.9898,48.026,47.8543,47.9537,46389.0
2015-07-31 14:30:00,53.08,53.19,53.03,53.19,47961.0,47.9537,48.0531,47.9085,48.0531,47961.0
2015-07-31 15:00:00,53.18,53.19,53.1,53.12,76536.0,48.0441,48.0531,47.9718,47.9898,76536.0
2015-07-31 15:30:00,53.13,53.21,53.08,53.18,207595.0,47.9989,48.0712,47.9537,48.0441,207595.0
2015-08-03 09:30:00,53.25,53.45,52.88,53.09,99220.0,48.1073,48.288,47.773,47.9627,99220.0
2015-08-03 10:00:00,53.1,53.11,52.85,53.03,92688.0,47.9718,47.9808,47.7459,47.9085,92688.0
2015-08-03 10:30:00,53.03,53.11,52.93,53.01,83440.0,47.9085,47.9808,47.8182,47.8905,83440.0
2015-08-03 11:00:00,53.01,53.1,52.95,53.1,80378.0,47.8905,47.9718,47.8363,47.9718,80378.0
2015-08-03 11:30:00,53.13,53.39,53.13,53.37,82807.0,47.9989,48.2338,47.9989,48.2157,82807.0
2015-08-03 12:00:00,53.38,53.41,53.28,53.31,51562.0,48.2247,48.2518,48.1344,48.1615,51562.0
2015-08-03 12:30:00,53.3,53.3,52.91,52.94,80472.0,48.1525,48.1525,47.8001,47.8272,80472.0
2015-08-03 13:00:00,52.94,52.94,52.79,52.89,38658.0,47.8272,47.8272,47.6917,47.7821,38658.0
2015-08-03 13:30:00,52.89,53.05,52.85,53.01,60460.0,47.7821,47.9266,47.7459,47.8905,60460.0
2015-08-03 14:00:00,53.01,53.01,52.76,52.89,47550.0,47.8905,47.8905,47.6646,47.7821,47550.0
2015-08-03 14:30:00,52.88,52.97,52.78,52.82,43553.0,47.773,47.8543,47.6827,47.7188,43553.0
2015-08-03 15:00:00,52.83,52.9,52.81,52.83,46832.0,47.7279,47.7911,47.7098,47.7279,46832.0
2015-08-03 15:30:00,52.83,53.03,52.8,53.03,166206.0,47.7279,47.9085,47.7008,47.9085,166206.0
2015-08-04 09:30:00,52.98,53.14,52.91,53.03,76509.0,47.8634,48.0079,47.8001,47.9085,76509.0
2015-08-04 10:00:00,53.03,53.28,53.01,53.28,109077.0,47.9085,48.1344,47.8905,48.1344,109077.0
2015-08-04 10:30:00,53.29,53.39,53.13,53.15,78072.0,48.1434,48.2338,47.9989,48.0169,78072.0
2015-08-04 11:00:00,53.15,53.27,53.15,53.22,48837.0,48.0169,48.1254,48.0169,48.0802,48837.0
2015-08-04 11:30:00,53.2,53.32,53.11,53.15,104542.0,48.0621,48.1705,47.9808,48.0169,104542.0
2015-08-04 12:00:00,53.16,53.18,53.03,53.04,106338.0,48.026,48.0441,47.9085,47.9176,106338.0
2015-08-04 12:30:00,53.02,53.02,52.82,52.84,70932.0,47.8995,47.8995,47.7188,47.7369,70932.0
2015-08-04 13:00:00,52.83,53.09,52.81,53.08,33666.0,47.7279,47.9627,47.7098,47.9537,33666.0
2015-08-04 13:30:00,53.08,53.23,53.0,53.03,75967.0,47.9537,48.0892,47.8814,47.9085,75967.0
2015-08-04 14:00:00,53.02,53.03,52.89,52.98,49681.0,47.8995,47.9085,47.7821,47.8634,49681.0
2015-08-04 14:30:00,52.99,53.07,52.93,53.07,78380.0,47.8724,47.9447,47.8182,47.9447,78380.0
2015-08-04 15:00:00,53.07,53.15,53.03,53.13,96518.0,47.9447,48.0169,47.9085,47.9989,96518.0
2015-08-04 15:30:00,53.13,53.24,53.1,53.19,235909.0,47.9989,48.0983,47.9718,48.0531,235909.0
2015-08-05 09:30:00,53.38,53.88,53.38,53.62,89391.0,48.2247,48.6764,48.2247,48.4416,89391.0
2015-08-05 10:00:00,53.65,53.79,53.61,53.77,70486.0,48.4687,48.5951,48.4325,48.5771,70486.0
2015-08-05 10:30:00,53.76,53.86,53.67,53.8,51490.0,48.568,48.6584,48.4867,48.6042,51490.0
2015-08-05 11:00:00,53.8,54.02,53.77,54.01,53316.0,48.6042,48.8029,48.5771,48.7939,53316.0
2015-08-05 11:30:00,54.02,54.14,53.92,53.96,62143.0,48.8029,48.9113,48.7126,48.7487,62143.0
2015-08-05 12:00:00,53.97,54.03,53.76,53.84,49485.0,48.7578,48.812,48.568,48.6403,49485.0
2015-08-05 12:30:00,53.84,53.93,53.71,53.92,95580.0,48.6403,48.7216,48.5229,48.7126,95580.0
2015-08-05 13:00:00,53.93,53.93,53.78,53.85,63771.0,48.7216,48.7216,48.5861,48.6493,63771.0
2015-08-05 13:30:00,53.85,53.92,53.78,53.91,87241.0,48.6493,48.7126,48.5861,48.7036,87241.0
2015-08-05 14:00:00,53.9,53.97,53.86,53.91,39895.0,48.6945,48.7578,48.6584,48.7036,39895.0
2015-08-05 14:30:00,53.92,53.99,53.87,53.92,60917.0,48.7126,48.7758,48.6674,48.7126,60917.0
2015-08-05 15:00:00,53.92,53.96,53.87,53.91,77775.0,48.7126,48.7487,48.6674,48.7036,77775.0
2015-08-05 15:30:00,53.9,53.91,53.81,53.81,259563.0,48.6945,48.7036,48.6132,48.6132,259563.0
2015-08-06 09:30:00,53.67,53.94,53.44,53.54,121294.0,48.4867,48.7307,48.2789,48.3693,121294.0
2015-08-06 10:00:00,53.5,53.57,53.26,53.35,163666.0,48.3331,48.3964,48.1163,48.1976,163666.0
2015-08-06 10:30:00,53.34,53.45,53.25,53.41,105395.0,48.1886,48.288,48.1073,48.2518,105395.0
2015-08-06 11:00:00,53.41,53.56,53.35,53.44,131740.0,48.2518,48.3874,48.1976,48.2789,131740.0
2015-08-06 11:30:00,53.44,53.44,53.18,53.2,104838.0,48.2789,48.2789,48.0441,48.0621,104838.0
2015-08-06 12:00:00,53.2,53.47,53.15,53.37,132816.0,48.0621,48.306,48.0169,48.2157,132816.0
2015-08-06 12:30:00,53.36,53.4,53.2,53.32,112897.0,48.2067,48.2428,48.0621,48.1705,112897.0
2015-08-06 13:00:00,53.32,53.51,53.29,53.48,71136.0,48.1705,48.3422,48.1434,48.3151,71136.0
2015-08-06 13:30:00,53.49,53.57,53.39,53.4,63300.0,48.3241,48.3964,48.2338,48.2428,63300.0
2015-08-06 14:00:00,53.39,55.22,53.3,53.6,372352.0,48.2338,49.887,48.1525,48.4235,372352.0
2015-08-06 14:30:00,53.6,53.7,53.57,53.61,124345.0,48.4235,48.5138,48.3964,48.4325,124345.0
2015-08-06 15:00:00,53.61,53.71,53.55,53.57,146264.0,48.4325,48.5229,48.3783,48.3964,146264.0
2015-08-06 15:30:00,53.57,53.68,53.52,53.56,344012.0,48.3964,48.4958,48.3512,48.3874,344012.0
2015-08-07 09:30:00,53.46,53.56,52.91,53.17,105451.0,48.297,48.3874,47.8001,48.035,105451.0
2015-08-07 10:00:00,53.17,53.35,53.0,53.03,115500.0,48.035,48.1976,47.8814,47.9085,115500.0
2015-08-07 10:30:00,53.03,53.11,52.94,52.97,92665.0,47.9085,47.9808,47.8272,47.8543,92665.0
2015-08-07 11:00:00,52.97,53.0,52.64,52.67,113711.0,47.8543,47.8814,47.5562,47.5833,113711.0
2015-08-07 11:30:00,52.66,52.7,52.4,52.69,189040.0,47.5743,47.6104,47.3394,47.6014,189040.0
2015-08-07 12:00:00,52.7,52.7,52.57,52.63,72894.0,47.6104,47.6104,47.493,47.5472,72894.0
2015-08-07 12:30:00,52.62,52.74,52.58,52.72,89322.0,47.5381,47.6465,47.502,47.6285,89322.0
2015-08-07 13:00:00,52.71,52.76,52.61,52.65,77313.0,47.6194,47.6646,47.5291,47.5652,77313.0
2015-08-07 13:30:00,52.66,52.85,52.61,52.79,73025.0,47.5743,47.7459,47.5291,47.6917,73025.0
2015-08-07 14:00:00,52.79,52.8,52.69,52.75,97425.0,47.6917,47.7008,47.6014,47.6556,97425.0
2015-08-07 14:30:00,52.75,52.86,52.74,52.82,133633.0,47.6556,47.755,47.6465,47.7188,133633.0
2015-08-07 15:00:00,52.83,53.09,52.81,53.07,169470.0,47.7279,47.9627,47.7098,47.9447,169470.0
2015-08-07 15:30:00,53.07,53.13,52.95,53.07,392245.0,47.9447,47.9989,47.8363,47.9447,392245.0
2015-08-10 09:30:00,53.65,54.0,53.56,53.87,108384.0,48.4687,48.7849,48.3874,48.6674,108384.0
2015-08-10 10:00:00,53.83,54.05,53.8,53.99,75616.0,48.6313,48.83,48.6042,48.7758,75616.0
2015-08-10 10:30:00,53.97,53.97,53.78,53.82,94318.0,48.7578,48.7578,48.5861,48.6222,94318.0
2015-08-10 11:00:00,53.79,53.93,53.79,53.87,47381.0,48.5951,48.7216,48.5951,48.6674,47381.0
2015-08-10 11:30:00,53.87,54.02,53.87,54.0,56379.0,48.6674,48.8029,48.6674,48.7849,56379.0
2015-08-10 12:00:00,54.01,54.06,53.96,53.96,109881.0,48.7939,48.8391,48.7487,48.7487,109881.0
2015-08-10 12:30:00,53.98,53.99,53.9,53.98,52876.0,48.7668,48.7758,48.6945,48.7668,52876.0
2015-08-10 13:00:00,53.98,54.05,53.89,53.9,126238.0,48.7668,48.83,48.6855,48.6945,126238.0
2015-08-10 13:30:00,53.9,53.93,53.81,53.83,55068.0,48.6945,48.7216,48.6132,48.6313,55068.0
2015-08-10 14:00:00,53.83,53.99,53.78,53.94,67857.0,48.6313,48.7758,48.5861,48.7307,67857.0
2015-08-10 14:30:00,53.93,53.95,53.8,53.81,64010.0,48.7216,48.7397,48.6042,48.6132,64010.0
2015-08-10 15:00:00,53.81,53.82,53.66,53.68,145075.0,48.6132,48.6222,48.4777,48.4958,145075.0
2015-08-10 15:30:00,53.68,53.74,53.56,53.73,282086.0,48.4958,48.55,48.3874,48.5409,282086.0
2015-08-11 09:30:00,53.45,53.87,53.34,53.81,216089.0,48.288,48.6674,48.1886,48.6132,216089.0
2015-08-11 10:00:00,53.79,54.08,53.66,53.97,80207.0,48.5951,48.8571,48.4777,48.7578,80207.0
2015-08-11 10:30:00,53.96,53.99,53.61,53.61,80389.0,48.7487,48.7758,48.4325,48.4325,80389.0
2015-08-11 11:00:00,53.63,53.69,53.45,53.45,53439.0,48.4506,48.5048,48.288,48.288,53439.0
2015-08-11 11:30:00,53.46,53.64,53.45,53.5,88562.0,48.297,48.4596,48.288,48.3331,88562.0
2015-08-11 12:00:00,53.52,53.57,53.37,53.47,36494.0,48.3512,48.3964,48.2157,48.306,36494.0
2015-08-11 12:30:00,53.49,53.66,53.48,53.54,42114.0,48.3241,48.4777,48.3151,48.3693,42114.0
2015-08-11 13:00:00,53.53,53.54,53.43,53.48,56842.0,48.3603,48.3693,48.2699,48.3151,56842.0
2015-08-11 13:30:00,53.49,53.62,53.48,53.48,42520.0,48.3241,48.4416,48.3151,48.3151,42520.0
2015-08-11 14:00:00,53.48,53.63,53.41,53.57,79261.0,48.3151,48.4506,48.2518,48.3964,79261.0
2015-08-11 14:30:00,53.56,53.64,53.49,53.6,49453.0,48.3874,48.4596,48.3241,48.4235,49453.0
2015-08-11 15:00:00,53.6,53.84,53.55,53.83,95602.0,48.4235,48.6403,48.3783,48.6313,95602.0
2015-08-11 15:30:00,53.83,53.93,53.79,53.82,450108.0,48.6313,48.7216,48.5951,48.6222,450108.0
2015-08-12 09:30:00,53.47,53.52,52.96,53.01,153348.0,48.306,48.3512,47.8453,47.8905,153348.0
2015-08-12 10:00:00,52.99,53.1,52.79,52.86,111053.0,47.8724,47.9718,47.6917,47.755,111053.0
2015-08-12 10:30:00,52.83,53.16,52.81,52.96,98282.0,47.7279,48.026,47.7098,47.8453,98282.0
2015-08-12 11:00:00,52.98,53.13,52.96,53.11,74331.0,47.8634,47.9989,47.8453,47.9808,74331.0
2015-08-12 11:30:00,53.11,53.11,52.73,52.84,68143.0,47.9808,47.9808,47.6375,47.7369,68143.0
2015-08-12 12:00:00,52.83,53.03,52.8,53.02,69692.0,47.7279,47.9085,47.7008,47.8995,69692.0
2015-08-12 12:30:00,53.01,53.14,52.96,53.11,69647.0,47.8905,48.0079,47.8453,47.9808,69647.0
2015-08-12 13:00:00,53.11,53.33,53.11,53.25,79881.0,47.9808,48.1796,47.9808,48.1073,79881.0
2015-08-12 13:30:00,53.26,53.53,53.17,53.44,55069.0,48.1163,48.3603,48.035,48.2789,55069.0
2015-08-12 14:00:00,53.43,53.45,53.14,53.18,61776.0,48.2699,48.288,48.0079,48.0441,61776.0
2015-08-12 14:30:00,53.18,53.59,53.17,53.52,101162.0,48.0441,48.4145,48.035,48.3512,101162.0
2015-08-12 15:00:00,53.52,53.62,53.43,53.58,108876.0,48.3512,48.4416,48.2699,48.4054,108876.0
2015-08-12 15:30:00,53.58,53.67,53.5,53.57,266142.0,48.4054,48.4867,48.3331,48.3964,266142.0
2015-08-13 09:30:00,53.34,53.9,53.22,53.64,191662.0,48.1886,48.6945,48.0802,48.4596,191662.0
2015-08-13 10:00:00,53.64,53.78,53.4,53.45,188339.0,48.4596,48.5861,48.2428,48.288,188339.0
2015-08-13 10:30:00,53.45,53.83,53.41,53.7,151018.0,48.288,48.6313,48.2518,48.5138,151018.0
2015-08-13 11:00:00,53.71,53.85,53.66,53.67,137055.0,48.5229,48.6493,48.4777,48.4867,137055.0
2015-08-13 11:30:00,53.68,53.79,53.64,53.69,96549.0,48.4958,48.5951,48.4596,48.5048,96549.0
2015-08-13 12:00:00,53.69,54.05,53.67,54.04,176830.0,48.5048,48.83,48.4867,48.821,176830.0
2015-08-13 12:30:00,54.05,54.13,53.9,53.91,142507.0,48.83,48.9023,48.6945,48.7036,142507.0
2015-08-13 13:00:00,53.91,53.95,53.81,53.85,96439.0,48.7036,48.7397,48.6132,48.6493,96439.0
2015-08-13 13:30:00,53.86,53.91,53.78,53.84,81054.0,48.6584,48.7036,48.5861,48.6403,81054.0
2015-08-13 14:00:00,53.85,53.94,53.85,53.91,139337.0,48.6493,48.7307,48.6493,48.7036,139337.0
2015-08-13 14:30:00,53.92,53.96,53.88,53.91,139835.0,48.7126,48.7487,48.6764,48.7036,139835.0
2015-08-13 15:00:00,53.91,53.94,53.75,53.75,161855.0,48.7036,48.7307,48.559,48.559,161855.0
2015-08-13 15:30:00,53.75,53.76,53.59,53.63,405168.0,48.559,48.568,48.4145,48.4506,405168.0
2015-08-14 09:30:00,53.98,54.1,53.45,53.99,177664.0,48.7668,48.8752,48.288,48.7758,177664.0
2015-08-14 10:00:00,53.95,54.05,53.82,53.89,165219.0,48.7397,48.83,48.6222,48.6855,165219.0
2015-08-14 10:30:00,53.9,54.27,53.89,54.09,451751.0,48.6945,49.0288,48.6855,48.8662,451751.0
2015-08-14 11:00:00,54.11,54.15,53.81,53.84,133847.0,48.8842,48.9204,48.6132,48.6403,133847.0
2015-08-14 11:30:00,53.82,53.97,53.71,53.92,110276.0,48.6222,48.7578,48.5229,48.7126,110276.0
2015-08-14 12:00:00,53.93,53.94,53.82,53.94,75333.0,48.7216,48.7307,48.6222,48.7307,75333.0
2015-08-14 12:30:00,53.94,53.97,53.8,53.81,84997.0,48.7307,48.7578,48.6042,48.6132,84997.0
2015-08-14 13:00:00,53.82,54.03,53.8,53.91,92269.0,48.6222,48.812,48.6042,48.7036,92269.0
2015-08-14 13:30:00,53.91,53.94,53.82,53.85,72970.0,48.7036,48.7307,48.6222,48.6493,72970.0
2015-08-14 14:00:00,53.84,53.92,53.71,53.71,100779.0,48.6403,48.7126,48.5229,48.5229,100779.0
2015-08-14 14:30:00,53.71,53.82,53.7,53.72,120789.0,48.5229,48.6222,48.5138,48.5319,120789.0
2015-08-14 15:00:00,53.73,53.86,53.72,53.8,187774.0,48.5409,48.6584,48.5319,48.6042,187774.0
2015-08-14 15:30:00,53.8,53.86,53.72,53.72,548800.0,48.6042,48.6584,48.5319,48.5319,548800.0
2015-08-17 09:30:00,53.93,53.93,53.28,53.43,72085.0,48.7216,48.7216,48.1344,48.2699,72085.0
2015-08-17 10:00:00,53.42,53.68,53.31,53.58,111510.0,48.2609,48.4958,48.1615,48.4054,111510.0
2015-08-17 10:30:00,53.58,53.67,53.46,53.63,128775.0,48.4054,48.4867,48.297,48.4506,128775.0
2015-08-17 11:00:00,53.62,53.9,53.59,53.82,120762.0,48.4416,48.6945,48.4145,48.6222,120762.0
2015-08-17 11:30:00,53.83,53.85,53.71,53.85,84038.0,48.6313,48.6493,48.5229,48.6493,84038.0
2015-08-17 12:00:00,53.85,53.95,53.76,53.91,79014.0,48.6493,48.7397,48.568,48.7036,79014.0
2015-08-17 12:30:00,53.9,54.07,53.86,54.02,85203.0,48.6945,48.8481,48.6584,48.8029,85203.0
2015-08-17 13:00:00,54.03,54.34,54.02,54.32,116461.0,48.812,49.092,48.8029,49.074,116461.0
2015-08-17 13:30:00,54.3,54.49,54.19,54.4,142160.0,49.0559,49.2275,48.9565,49.1462,142160.0
2015-08-17 14:00:00,54.38,54.44,54.26,54.29,99161.0,49.1282,49.1824,49.0197,49.0469,99161.0
2015-08-17 14:30:00,54.3,54.41,54.29,54.37,149732.0,49.0559,49.1553,49.0469,49.1191,149732.0
2015-08-17 15:00:00,54.37,54.46,54.36,54.38,182376.0,49.1191,49.2004,49.1101,49.1282,182376.0
2015-08-17 15:30:00,54.38,54.56,54.34,54.5,428382.0,49.1282,49.2908,49.092,49.2366,428382.0
2015-08-18 09:30:00,55.53,56.45,55.49,56.36,857869.0,50.1671,50.9982,50.131,50.9169,857869.0
2015-08-18 10:00:00,56.4,56.41,56.09,56.17,216503.0,50.9531,50.9621,50.673,50.7453,216503.0
2015-08-18 10:30:00,56.16,56.18,56.03,56.1,220393.0,50.7363,50.7543,50.6188,50.682,220393.0
2015-08-18 11:00:00,56.1,56.4,56.06,56.3,288324.0,50.682,50.9531,50.6459,50.8627,288324.0
2015-08-18 11:30:00,56.3,56.54,56.16,56.51,198397.0,50.8627,51.0796,50.7363,51.0525,198397.0
2015-08-18 12:00:00,56.5,56.57,56.29,56.5,135093.0,51.0434,51.1067,50.8537,51.0434,135093.0
2015-08-18 12:30:00,56.49,56.67,56.34,56.67,166726.0,51.0344,51.197,50.8989,51.197,166726.0
2015-08-18 13:00:00,56.63,56.68,56.42,56.54,160954.0,51.1609,51.206,50.9711,51.0796,160954.0
2015-08-18 13:30:00,56.53,56.54,56.42,56.53,119903.0,51.0705,51.0796,50.9711,51.0705,119903.0
2015-08-18 14:00:00,56.52,56.57,56.45,56.47,147002.0,51.0615,51.1067,50.9982,51.0163,147002.0
2015-08-18 14:30:00,56.47,56.48,56.2,56.23,178175.0,51.0163,51.0253,50.7724,50.7995,178175.0
2015-08-18 15:00:00,56.23,56.48,56.23,56.47,262941.0,50.7995,51.0253,50.7995,51.0163,262941.0
2015-08-18 15:30:00,56.48,56.58,56.42,56.55,661042.0,51.0253,51.1157,50.9711,51.0886,661042.0
2015-08-19 09:30:00,56.14,56.45,55.54,55.77,344204.0,50.7182,50.9982,50.1761,50.3839,344204.0
2015-08-19 10:00:00,55.75,55.92,55.7,55.81,179479.0,50.3659,50.5194,50.3207,50.4201,179479.0
2015-08-19 10:30:00,55.81,55.85,55.42,55.46,104545.0,50.4201,50.4562,50.0677,50.1039,104545.0
2015-08-19 11:00:00,55.48,55.5,55.37,55.42,94512.0,50.1219,50.14,50.0225,50.0677,94512.0
2015-08-19 11:30:00,55.42,55.63,55.37,55.46,123581.0,50.0677,50.2574,50.0225,50.1039,123581.0
2015-08-19 12:00:00,55.47,55.47,55.22,55.3,111633.0,50.1129,50.1129,49.887,49.9593,111633.0
2015-08-19 12:30:00,55.29,55.52,55.28,55.51,97002.0,49.9503,50.1581,49.9412,50.149,97002.0
2015-08-19 13:00:00,55.49,55.69,55.42,55.59,99893.0,50.131,50.3116,50.0677,50.2213,99893.0
2015-08-19 13:30:00,55.58,55.76,55.51,55.66,84528.0,50.2123,50.3749,50.149,50.2845,84528.0
2015-08-19 14:00:00,55.66,56.08,55.66,55.8,160969.0,50.2845,50.664,50.2845,50.411,160969.0
2015-08-19 14:30:00,55.8,55.88,55.55,55.56,107043.0,50.411,50.4833,50.1852,50.1942,107043.0
2015-08-19 15:00:00,55.56,55.74,55.51,55.72,187626.0,50.1942,50.3568,50.149,50.3387,187626.0
2015-08-19 15:30:00,55.72,55.81,55.67,55.71,475083.0,50.3387,50.4201,50.2936,50.3297,475083.0
2015-08-20 09:30:00,55.25,55.44,54.98,55.17,194802.0,49.9141,50.0858,49.6702,49.8419,194802.0
2015-08-20 10:00:00,55.13,55.23,54.95,55.07,165761.0,49.8057,49.8961,49.6431,49.7515,165761.0
2015-08-20 10:30:00,55.08,55.52,54.96,55.45,182150.0,49.7606,50.1581,49.6521,50.0948,182150.0
2015-08-20 11:00:00,55.46,55.7,55.44,55.69,168060.0,50.1039,50.3207,50.0858,50.3116,168060.0
2015-08-20 11:30:00,55.68,55.92,55.63,55.91,117035.0,50.3026,50.5194,50.2574,50.5104,117035.0
2015-08-20 12:00:00,55.91,55.95,55.6,55.66,105902.0,50.5104,50.5465,50.2303,50.2845,105902.0
2015-08-20 12:30:00,55.66,55.83,55.6,55.71,109089.0,50.2845,50.4381,50.2303,50.3297,109089.0
2015-08-20 13:00:00,55.71,55.86,55.67,55.78,104103.0,50.3297,50.4652,50.2936,50.393,104103.0
2015-08-20 13:30:00,55.77,55.83,55.62,55.78,99372.0,50.3839,50.4381,50.2484,50.393,99372.0
2015-08-20 14:00:00,55.78,55.84,55.65,55.69,153547.0,50.393,50.4472,50.2755,50.3116,153547.0
2015-08-20 14:30:00,55.68,55.71,55.32,55.45,167929.0,50.3026,50.3297,49.9774,50.0948,167929.0
2015-08-20 15:00:00,55.45,55.57,55.29,55.39,297028.0,50.0948,50.2032,49.9503,50.0406,297028.0
2015-08-20 15:30:00,55.4,55.56,55.25,55.25,700939.0,50.0497,50.1942,49.9141,49.9141,700939.0
2015-08-21 09:30:00,51.26,52.3,50.91,51.56,3107298.0,46.3095,47.249,45.9933,46.5805,3107298.0
2015-08-21 10:00:00,51.56,52.06,51.23,51.26,1575193.0,46.5805,47.0322,46.2824,46.3095,1575193.0
2015-08-21 10:30:00,51.26,51.46,51.07,51.37,850347.0,46.3095,46.4902,46.1378,46.4089,850347.0
2015-08-21 11:00:00,51.38,51.42,50.97,51.19,582938.0,46.4179,46.454,46.0475,46.2462,582938.0
2015-08-21 11:30:00,51.2,51.24,50.83,50.96,537352.0,46.2553,46.2914,45.921,46.0385,537352.0
2015-08-21 12:00:00,50.96,51.16,50.83,50.87,449186.0,46.0385,46.2191,45.921,45.9571,449186.0
2015-08-21 12:30:00,50.86,50.97,50.39,50.42,515574.0,45.9481,46.0475,45.5235,45.5506,515574.0
2015-08-21 13:00:00,50.4,50.94,50.28,50.9,459414.0,45.5325,46.0204,45.4241,45.9842,459414.0
2015-08-21 13:30:00,50.89,50.99,50.46,50.89,507837.0,45.9752,46.0656,45.5867,45.9752,507837.0
2015-08-21 14:00:00,50.87,51.01,50.58,50.69,318639.0,45.9571,46.0836,45.6952,45.7945,318639.0
2015-08-21 14:30:00,50.7,50.76,50.27,50.49,370182.0,45.8036,45.8578,45.4151,45.6138,370182.0
2015-08-21 15:00:00,50.49,50.58,50.1,50.17,823847.0,45.6138,45.6952,45.2615,45.3247,823847.0
2015-08-21 15:30:00,50.17,50.36,49.95,50.0,1599706.0,45.3247,45.4964,45.126,45.1712,1599706.0
2015-08-24 09:30:00,46.7,49.52,46.6,48.74,865514.0,42.1899,44.7375,42.0995,44.0329,865514.0
2015-08-24 10:00:00,48.75,49.57,48.58,49.25,481599.0,44.0419,44.7827,43.8883,44.4936,481599.0
2015-08-24 10:30:00,49.25,49.57,48.73,49.01,388044.0,44.4936,44.7827,44.0238,44.2768,388044.0
2015-08-24 11:00:00,49.06,49.08,48.3,48.57,269696.0,44.3219,44.34,43.6353,43.8793,269696.0
2015-08-24 11:30:00,48.57,49.57,48.48,49.33,269655.0,43.8793,44.7827,43.798,44.5659,269655.0
2015-08-24 12:00:00,49.32,49.47,48.86,49.36,223728.0,44.5568,44.6924,44.1413,44.593,223728.0
2015-08-24 12:30:00,49.35,49.73,49.14,49.6,419258.0,44.5839,44.9272,44.3942,44.8098,419258.0
2015-08-24 13:00:00,49.59,49.91,49.39,49.54,314084.0,44.8008,45.0899,44.6201,44.7556,314084.0
2015-08-24 13:30:00,49.52,49.52,48.86,48.86,267636.0,44.7375,44.7375,44.1413,44.1413,267636.0
2015-08-24 14:00:00,48.88,48.98,48.51,48.67,335105.0,44.1593,44.2497,43.8251,43.9696,335105.0
2015-08-24 14:30:00,48.68,49.02,47.79,47.93,370966.0,43.9786,44.2858,43.1746,43.3011,370966.0
2015-08-24 15:00:00,47.9,48.28,47.51,47.65,488421.0,43.274,43.6173,42.9216,43.0481,488421.0
2015-08-24 15:30:00,47.7,49.01,47.51,48.33,1240713.0,43.0933,44.2768,42.9216,43.6624,1240713.0
2015-08-25 09:30:00,49.28,49.29,48.27,48.7,436759.0,44.5207,44.5297,43.6082,43.9967,436759.0
2015-08-25 10:00:00,48.69,49.09,48.51,48.76,208204.0,43.9877,44.3491,43.8251,44.0509,208204.0
2015-08-25 10:30:00,48.76,48.77,48.5,48.61,159663.0,44.0509,44.06,43.816,43.9154,159663.0
2015-08-25 11:00:00,48.62,49.17,48.62,48.93,236925.0,43.9244,44.4213,43.9244,44.2045,236925.0
2015-08-25 11:30:00,48.92,49.0,48.77,48.87,215345.0,44.1955,44.2677,44.06,44.1503,215345.0
2015-08-25 12:00:00,48.9,49.09,48.8,49.01,160101.0,44.1774,44.3491,44.0871,44.2768,160101.0
2015-08-25 12:30:00,48.99,49.08,48.76,48.76,111760.0,44.2587,44.34,44.0509,44.0509,111760.0
2015-08-25 13:00:00,48.79,48.87,48.27,48.3,188799.0,44.078,44.1503,43.6082,43.6353,188799.0
2015-08-25 13:30:00,48.32,48.55,48.21,48.46,133746.0,43.6534,43.8612,43.554,43.7799,133746.0
2015-08-25 14:00:00,48.46,48.56,48.3,48.51,131482.0,43.7799,43.8702,43.6353,43.8251,131482.0
2015-08-25 14:30:00,48.51,48.8,48.4,48.65,120937.0,43.8251,44.0871,43.7257,43.9515,120937.0
2015-08-25 15:00:00,48.67,48.72,48.1,48.15,316081.0,43.9696,44.0148,43.4547,43.4998,316081.0
2015-08-25 15:30:00,48.15,48.23,47.17,47.24,1764736.0,43.4998,43.5721,42.6145,42.6777,1764736.0
2015-08-26 09:30:00,48.75,48.85,47.8,47.81,262990.0,44.0419,44.1322,43.1836,43.1927,262990.0
2015-08-26 10:00:00,47.83,48.15,47.63,47.88,274105.0,43.2107,43.4998,43.0301,43.2559,274105.0
2015-08-26 10:30:00,47.9,48.14,47.78,47.95,317983.0,43.274,43.4908,43.1656,43.3191,317983.0
2015-08-26 11:00:00,47.93,48.01,47.68,47.72,205011.0,43.3011,43.3734,43.0752,43.1114,205011.0
2015-08-26 11:30:00,47.72,47.82,47.33,47.59,112371.0,43.1114,43.2017,42.759,42.9939,112371.0
2015-08-26 12:00:00,47.57,47.6,47.4,47.42,119205.0,42.9758,43.003,42.8223,42.8403,119205.0
2015-08-26 12:30:00,47.44,47.62,47.19,47.62,115439.0,42.8584,43.021,42.6325,43.021,115439.0
2015-08-26 13:00:00,47.61,47.86,47.49,47.86,104052.0,43.012,43.2378,42.9036,43.2378,104052.0
2015-08-26 13:30:00,47.85,48.19,47.76,48.09,155576.0,43.2288,43.536,43.1475,43.4456,155576.0
2015-08-26 14:00:00,48.09,48.13,47.76,47.95,117201.0,43.4456,43.4818,43.1475,43.3191,117201.0
2015-08-26 14:30:00,47.95,48.45,47.91,48.32,237347.0,43.3191,43.7709,43.283,43.6534,237347.0
2015-08-26 15:00:00,48.32,48.84,48.18,48.54,440284.0,43.6534,44.1232,43.5269,43.8522,440284.0
2015-08-26 15:30:00,48.56,48.93,48.46,48.93,888877.0,43.8702,44.2045,43.7799,44.2045,888877.0
2015-08-27 09:30:00,49.39,49.88,49.12,49.23,285045.0,44.6201,45.0628,44.3762,44.4755,285045.0
2015-08-27 10:00:00,49.25,49.35,49.1,49.3,159111.0,44.4936,44.5839,44.3581,44.5388,159111.0
2015-08-27 10:30:00,49.29,49.59,49.18,49.39,158366.0,44.5297,44.8008,44.4304,44.6201,158366.0
2015-08-27 11:00:00,49.38,49.48,49.22,49.31,202430.0,44.611,44.7014,44.4665,44.5478,202430.0
2015-08-27 11:30:00,49.33,49.45,49.2,49.39,197936.0,44.5659,44.6743,44.4484,44.6201,197936.0
2015-08-27 12:00:00,49.4,49.66,49.38,49.6,140690.0,44.6291,44.864,44.611,44.8098,140690.0
2015-08-27 12:30:00,49.6,49.69,49.49,49.69,104427.0,44.8098,44.8911,44.7104,44.8911,104427.0
2015-08-27 13:00:00,49.69,49.78,49.57,49.69,131868.0,44.8911,44.9724,44.7827,44.8911,131868.0
2015-08-27 13:30:00,49.69,49.74,49.57,49.74,101977.0,44.8911,44.9363,44.7827,44.9363,101977.0
2015-08-27 14:00:00,49.73,49.81,49.33,49.37,172657.0,44.9272,44.9995,44.5659,44.602,172657.0
2015-08-27 14:30:00,49.37,49.49,48.98,49.02,164013.0,44.602,44.7104,44.2497,44.2858,164013.0
2015-08-27 15:00:00,49.03,49.32,48.74,49.27,296843.0,44.2948,44.5568,44.0329,44.5117,296843.0
2015-08-27 15:30:00,49.29,49.71,49.13,49.68,781022.0,44.5297,44.9092,44.3852,44.8821,781022.0
2015-08-28 09:30:00,49.32,49.87,49.27,49.75,163771.0,44.5568,45.0537,44.5117,44.9453,163771.0
2015-08-28 10:00:00,49.74,49.82,49.38,49.49,244298.0,44.9363,45.0085,44.611,44.7104,244298.0
2015-08-28 10:30:00,49.51,49.7,49.43,49.66,124914.0,44.7285,44.9001,44.6562,44.864,124914.0
2015-08-28 11:00:00,49.68,49.96,49.67,49.94,105191.0,44.8821,45.135,44.873,45.117,105191.0
2015-08-28 11:30:00,49.94,50.05,49.67,49.75,270721.0,45.117,45.2163,44.873,44.9453,270721.0
2015-08-28 12:00:00,49.75,49.76,49.54,49.61,111444.0,44.9453,44.9543,44.7556,44.8188,111444.0
2015-08-28 12:30:00,49.62,49.69,49.53,49.55,121428.0,44.8279,44.8911,44.7466,44.7646,121428.0
2015-08-28 13:00:00,49.55,49.64,49.47,49.48,153755.0,44.7646,44.8459,44.6924,44.7014,153755.0
2015-08-28 13:30:00,49.47,49.61,49.36,49.57,166407.0,44.6924,44.8188,44.593,44.7827,166407.0
2015-08-28 14:00:00,49.57,49.73,49.53,49.67,182219.0,44.7827,44.9272,44.7466,44.873,182219.0
2015-08-28 14:30:00,49.68,49.7,49.54,49.59,217390.0,44.8821,44.9001,44.7556,44.8008,217390.0
2015-08-28 15:00:00,49.59,49.62,49.27,49.3,472042.0,44.8008,44.8279,44.5117,44.5388,472042.0
2015-08-28 15:30:00,49.28,49.43,49.04,49.39,1104985.0,44.5207,44.6562,44.3039,44.6201,1104985.0
2015-08-31 09:30:00,49.29,49.55,49.1,49.1,91102.0,44.5297,44.7646,44.3581,44.3581,91102.0
2015-08-31 10:00:00,49.13,49.41,48.93,49.36,106268.0,44.3852,44.6381,44.2045,44.593,106268.0
2015-08-31 10:30:00,49.35,49.4,49.03,49.06,150356.0,44.5839,44.6291,44.2948,44.3219,150356.0
2015-08-31 11:00:00,49.06,49.15,48.88,49.03,166877.0,44.3219,44.4033,44.1593,44.2948,166877.0
2015-08-31 11:30:00,49.01,49.23,48.81,48.91,179824.0,44.2768,44.4755,44.0961,44.1864,179824.0
2015-08-31 12:00:00,48.9,49.14,48.82,49.08,161146.0,44.1774,44.3942,44.1051,44.34,161146.0
2015-08-31 12:30:00,49.09,49.11,48.94,48.94,97654.0,44.3491,44.3671,44.2135,44.2135,97654.0
2015-08-31 13:00:00,48.97,49.03,48.89,48.9,129879.0,44.2406,44.2948,44.1684,44.1774,129879.0
2015-08-31 13:30:00,48.89,48.91,48.78,48.82,114606.0,44.1684,44.1864,44.069,44.1051,114606.0
2015-08-31 14:00:00,48.82,48.92,48.56,48.74,254320.0,44.1051,44.1955,43.8702,44.0329,254320.0
2015-08-31 14:30:00,48.74,48.82,48.43,48.45,232721.0,44.0329,44.1051,43.7528,43.7709,232721.0
2015-08-31 15:00:00,48.46,48.73,48.45,48.62,234144.0,43.7799,44.0238,43.7709,43.9244,234144.0
2015-08-31 15:30:00,48.61,48.87,48.58,48.62,631553.0,43.9154,44.1503,43.8883,43.9244,631553.0
2015-09-01 09:30:00,47.62,48.14,47.53,47.69,194811.0,43.021,43.4908,42.9397,43.0843,194811.0
2015-09-01 10:00:00,47.68,48.03,47.54,48.03,208221.0,43.0752,43.3914,42.9487,43.3914,208221.0
2015-09-01 10:30:00,48.05,48.21,47.77,47.89,168193.0,43.4095,43.554,43.1565,43.2649,168193.0
2015-09-01 11:00:00,47.89,48.13,47.84,47.89,156763.0,43.2649,43.4818,43.2198,43.2649,156763.0
2015-09-01 11:30:00,47.91,47.95,47.72,47.73,164657.0,43.283,43.3191,43.1114,43.1204,164657.0
2015-09-01 12:00:00,47.73,47.81,47.6,47.6,154011.0,43.1204,43.1927,43.003,43.003,154011.0
2015-09-01 12:30:00,47.6,47.63,47.43,47.49,185688.0,43.003,43.0301,42.8494,42.9036,185688.0
2015-09-01 13:00:00,47.5,47.68,47.46,47.57,115636.0,42.9126,43.0752,42.8765,42.9758,115636.0
2015-09-01 13:30:00,47.57,47.67,47.47,47.55,91194.0,42.9758,43.0662,42.8855,42.9578,91194.0
2015-09-01 14:00:00,47.56,47.57,47.41,47.5,194525.0,42.9668,42.9758,42.8313,42.9126,194525.0
2015-09-01 14:30:00,47.48,47.71,47.48,47.53,190588.0,42.8945,43.1023,42.8945,42.9397,190588.0
2015-09-01 15:00:00,47.54,47.73,47.47,47.51,350686.0,42.9487,43.1204,42.8855,42.9216,350686.0
2015-09-01 15:30:00,47.52,47.66,47.32,47.47,875215.0,42.9307,43.0572,42.75,42.8855,875215.0
2015-09-02 09:30:00,48.19,49.49,47.73,47.79,255676.0,43.6416,44.8189,43.225,43.2793,255676.0
2015-09-02 10:00:00,47.8,47.96,47.55,47.6,191694.0,43.2884,43.4333,43.062,43.1072,191694.0
2015-09-02 10:30:00,47.6,47.88,47.53,47.85,147081.0,43.1072,43.3608,43.0438,43.3336,147081.0
2015-09-02 11:00:00,47.83,47.89,47.53,47.68,124865.0,43.3155,43.3699,43.0438,43.1797,124865.0
2015-09-02 11:30:00,47.7,47.71,47.45,47.58,99891.0,43.1978,43.2069,42.9714,43.0891,99891.0
2015-09-02 12:00:00,47.58,47.75,47.51,47.7,114963.0,43.0891,43.2431,43.0257,43.1978,114963.0
2015-09-02 12:30:00,47.7,47.99,47.7,47.96,111460.0,43.1978,43.4604,43.1978,43.4333,111460.0
2015-09-02 13:00:00,47.96,48.03,47.85,48.01,136585.0,43.4333,43.4967,43.3336,43.4785,136585.0
2015-09-02 13:30:00,48.0,48.12,47.93,48.05,160754.0,43.4695,43.5782,43.4061,43.5148,160754.0
2015-09-02 14:00:00,48.07,48.17,47.93,48.1,182158.0,43.5329,43.6234,43.4061,43.56,182158.0
2015-09-02 14:30:00,48.11,48.13,47.84,48.02,153485.0,43.5691,43.5872,43.3246,43.4876,153485.0
2015-09-02 15:00:00,48.01,48.1,47.84,48.08,268807.0,43.4785,43.56,43.3246,43.5419,268807.0
2015-09-02 15:30:00,48.07,48.45,48.04,48.45,611370.0,43.5329,43.877,43.5057,43.877,611370.0
2015-09-03 09:30:00,48.61,48.95,48.52,48.62,172795.0,44.0219,44.3298,43.9404,44.031,172795.0
2015-09-03 10:00:00,48.68,48.93,48.61,48.85,149890.0,44.0853,44.3117,44.0219,44.2393,149890.0
2015-09-03 10:30:00,48.86,49.2,48.83,49.11,170433.0,44.2483,44.5562,44.2211,44.4747,170433.0
2015-09-03 11:00:00,49.11,49.13,48.92,49.04,111799.0,44.4747,44.4928,44.3027,44.4113,111799.0
2015-09-03 11:30:00,49.03,49.13,48.96,49.09,246946.0,44.4023,44.4928,44.3389,44.4566,246946.0
2015-09-03 12:00:00,49.11,49.16,48.85,48.9,156164.0,44.4747,44.52,44.2393,44.2845,156164.0
2015-09-03 12:30:00,48.9,48.91,48.67,48.73,57461.0,44.2845,44.2936,44.0762,44.1306,57461.0
2015-09-03 13:00:00,48.74,48.74,48.51,48.68,164596.0,44.1396,44.1396,43.9313,44.0853,164596.0
2015-09-03 13:30:00,48.69,48.72,48.51,48.55,123556.0,44.0944,44.1215,43.9313,43.9676,123556.0
2015-09-03 14:00:00,48.55,48.65,48.45,48.64,97409.0,43.9676,44.0581,43.877,44.0491,97409.0
2015-09-03 14:30:00,48.64,48.81,48.57,48.67,106435.0,44.0491,44.203,43.9857,44.0762,106435.0
2015-09-03 15:00:00,48.67,48.73,48.51,48.54,154569.0,44.0762,44.1306,43.9313,43.9585,154569.0
2015-09-03 15:30:00,48.53,48.63,48.33,48.5,398198.0,43.9495,44.04,43.7683,43.9223,398198.0
2015-09-04 09:30:00,47.82,48.19,47.74,47.86,141346.0,43.3065,43.6416,43.234,43.3427,141346.0
2015-09-04 10:00:00,47.84,48.35,47.69,48.27,138523.0,43.3246,43.7865,43.1887,43.714,138523.0
2015-09-04 10:30:00,48.25,48.33,48.15,48.24,90981.0,43.6959,43.7683,43.6053,43.6868,90981.0
2015-09-04 11:00:00,48.26,48.39,48.2,48.38,79133.0,43.7049,43.8227,43.6506,43.8136,79133.0
2015-09-04 11:30:00,48.37,48.45,48.26,48.36,126758.0,43.8046,43.877,43.7049,43.7955,126758.0
2015-09-04 12:00:00,48.36,48.46,48.31,48.4,211551.0,43.7955,43.8861,43.7502,43.8317,211551.0
2015-09-04 12:30:00,48.41,48.5,48.35,48.45,165109.0,43.8408,43.9223,43.7865,43.877,165109.0
2015-09-04 13:00:00,48.45,48.45,48.21,48.35,175392.0,43.877,43.877,43.6597,43.7865,175392.0
2015-09-04 13:30:00,48.35,48.43,48.32,48.34,163207.0,43.7865,43.8589,43.7593,43.7774,163207.0
2015-09-04 14:00:00,48.33,48.34,48.18,48.21,154335.0,43.7683,43.7774,43.6325,43.6597,154335.0
2015-09-04 14:30:00,48.22,48.48,48.2,48.48,172596.0,43.6687,43.9042,43.6506,43.9042,172596.0
2015-09-04 15:00:00,48.48,48.51,48.32,48.39,272594.0,43.9042,43.9313,43.7593,43.8227,272594.0
2015-09-04 15:30:00,48.4,48.73,48.35,48.44,739954.0,43.8317,44.1306,43.7865,43.868,739954.0
2015-09-08 09:30:00,49.42,49.49,48.97,49.11,323894.0,44.7555,44.8189,44.3479,44.4747,323894.0
2015-09-08 10:00:00,49.1,49.15,48.85,48.95,214290.0,44.4657,44.5109,44.2393,44.3298,214290.0
2015-09-08 10:30:00,48.96,49.07,48.86,49.03,134487.0,44.3389,44.4385,44.2483,44.4023,134487.0
2015-09-08 11:00:00,49.02,49.02,48.78,48.89,136039.0,44.3932,44.3932,44.1759,44.2755,136039.0
2015-09-08 11:30:00,48.9,48.91,48.78,48.83,83428.0,44.2845,44.2936,44.1759,44.2211,83428.0
2015-09-08 12:00:00,48.8,49.15,48.78,49.14,135615.0,44.194,44.5109,44.1759,44.5019,135615.0
2015-09-08 12:30:00,49.15,49.36,49.13,49.33,198192.0,44.5109,44.7011,44.4928,44.674,198192.0
2015-09-08 13:00:00,49.33,49.36,49.16,49.25,107508.0,44.674,44.7011,44.52,44.6015,107508.0
2015-09-08 13:30:00,49.25,49.5,49.21,49.5,107369.0,44.6015,44.8279,44.5653,44.8279,107369.0
2015-09-08 14:00:00,49.49,49.64,49.48,49.64,150929.0,44.8189,44.9547,44.8098,44.9547,150929.0
2015-09-08 14:30:00,49.63,49.8,49.61,49.77,179425.0,44.9456,45.0996,44.9275,45.0724,179425.0
2015-09-08 15:00:00,49.77,49.77,49.68,49.75,230616.0,45.0724,45.0724,44.9909,45.0543,230616.0
2015-09-08 15:30:00,49.75,49.82,49.72,49.78,454226.0,45.0543,45.1177,45.0271,45.0815,454226.0
2015-09-09 09:30:00,50.14,50.27,49.9,50.11,296593.0,45.4075,45.5252,45.1902,45.3803,296593.0
2015-09-09 10:00:00,50.11,50.35,50.02,50.24,219656.0,45.3803,45.5977,45.2988,45.4981,219656.0
2015-09-09 10:30:00,50.25,50.32,49.86,49.92,264731.0,45.5071,45.5705,45.1539,45.2083,264731.0
2015-09-09 11:00:00,49.95,50.0,49.68,49.74,136761.0,45.2354,45.2807,44.9909,45.0453,136761.0
2015-09-09 11:30:00,49.75,50.01,49.74,49.94,300062.0,45.0543,45.2898,45.0453,45.2264,300062.0
2015-09-09 12:00:00,49.95,50.0,49.9,50.0,58461.0,45.2354,45.2807,45.1902,45.2807,58461.0
2015-09-09 12:30:00,50.0,50.04,49.87,49.9,53369.0,45.2807,45.3169,45.163,45.1902,53369.0
2015-09-09 13:00:00,49.9,49.94,49.68,49.7,54923.0,45.1902,45.2264,44.9909,45.009,54923.0
2015-09-09 13:30:00,49.67,49.8,49.6,49.64,142963.0,44.9819,45.0996,44.9185,44.9547,142963.0
2015-09-09 14:00:00,49.65,49.85,49.6,49.78,172545.0,44.9637,45.1449,44.9185,45.0815,172545.0
2015-09-09 14:30:00,49.79,49.8,49.62,49.74,149835.0,45.0905,45.0996,44.9366,45.0453,149835.0
2015-09-09 15:00:00,49.74,49.88,49.62,49.64,483150.0,45.0453,45.172,44.9366,44.9547,483150.0
2015-09-09 15:30:00,49.65,49.66,49.23,49.38,814347.0,44.9637,44.9728,44.5834,44.7192,814347.0
2015-09-10 09:30:00,49.25,49.74,49.25,49.45,169411.0,44.6015,45.0453,44.6015,44.7826,169411.0
2015-09-10 10:00:00,49.45,49.68,49.42,49.66,118470.0,44.7826,44.9909,44.7555,44.9728,118470.0
2015-09-10 10:30:00,49.67,50.25,49.61,50.2,239689.0,44.9819,45.5071,44.9275,45.4618,239689.0
2015-09-10 11:00:00,50.19,50.22,49.75,49.85,144462.0,45.4528,45.4799,45.0543,45.1449,144462.0
2015-09-10 11:30:00,49.85,50.02,49.82,49.91,126744.0,45.1449,45.2988,45.1177,45.1992,126744.0
2015-09-10 12:00:00,49.91,50.08,49.89,50.02,122487.0,45.1992,45.3532,45.1811,45.2988,122487.0
2015-09-10 12:30:00,50.02,50.07,49.91,49.97,108205.0,45.2988,45.3441,45.1992,45.2535,108205.0
2015-09-10 13:00:00,49.96,50.08,49.89,50.08,101691.0,45.2445,45.3532,45.1811,45.3532,101691.0
2015-09-10 13:30:00,50.08,50.25,50.01,50.16,127744.0,45.3532,45.5071,45.2898,45.4256,127744.0
2015-09-10 14:00:00,50.17,50.2,50.07,50.08,126606.0,45.4347,45.4618,45.3441,45.3532,126606.0
2015-09-10 14:30:00,50.08,50.14,49.81,49.81,149613.0,45.3532,45.4075,45.1086,45.1086,149613.0
2015-09-10 15:00:00,49.81,49.95,49.76,49.8,285283.0,45.1086,45.2354,45.0634,45.0996,285283.0
2015-09-10 15:30:00,49.8,49.91,49.69,49.85,602117.0,45.0996,45.1992,45.0,45.1449,602117.0
2015-09-11 09:30:00,49.62,49.72,49.29,49.29,114224.0,44.9366,45.0271,44.6377,44.6377,114224.0
2015-09-11 10:00:00,49.28,49.46,49.18,49.33,83809.0,44.6287,44.7917,44.5381,44.674,83809.0
2015-09-11 10:30:00,49.32,49.38,49.23,49.25,101934.0,44.6649,44.7192,44.5834,44.6015,101934.0
2015-09-11 11:00:00,49.26,49.53,49.24,49.51,102836.0,44.6106,44.8551,44.5924,44.837,102836.0
2015-09-11 11:30:00,49.52,49.58,49.39,49.53,102865.0,44.846,44.9004,44.7283,44.8551,102865.0
2015-09-11 12:00:00,49.54,49.84,49.52,49.72,95939.0,44.8641,45.1358,44.846,45.0271,95939.0
2015-09-11 12:30:00,49.74,49.82,49.65,49.81,53491.0,45.0453,45.1177,44.9637,45.1086,53491.0
2015-09-11 13:00:00,49.82,49.82,49.54,49.54,88897.0,45.1177,45.1177,44.8641,44.8641,88897.0
2015-09-11 13:30:00,49.54,49.71,49.46,49.69,52738.0,44.8641,45.0181,44.7917,45.0,52738.0
2015-09-11 14:00:00,49.7,49.86,49.61,49.81,75565.0,45.009,45.1539,44.9275,45.1086,75565.0
2015-09-11 14:30:00,49.81,49.99,49.81,49.93,80645.0,45.1086,45.2717,45.1086,45.2173,80645.0
2015-09-11 15:00:00,49.93,50.01,49.88,49.96,149515.0,45.2173,45.2898,45.172,45.2445,149515.0
2015-09-11 15:30:00,49.96,50.08,49.88,50.05,301239.0,45.2445,45.3532,45.172,45.326,301239.0
2015-09-14 09:30:00,50.12,50.15,49.8,50.0,241477.0,45.3894,45.4166,45.0996,45.2807,241477.0
2015-09-14 10:00:00,49.98,50.2,49.91,49.97,138476.0,45.2626,45.4618,45.1992,45.2535,138476.0
2015-09-14 10:30:00,49.95,50.1,49.86,50.03,141290.0,45.2354,45.3713,45.1539,45.3079,141290.0
2015-09-14 11:00:00,50.02,50.08,49.81,49.87,98071.0,45.2988,45.3532,45.1086,45.163,98071.0
2015-09-14 11:30:00,49.86,49.97,49.82,49.85,95007.0,45.1539,45.2535,45.1177,45.1449,95007.0
2015-09-14 12:00:00,49.86,49.87,49.64,49.75,92372.0,45.1539,45.163,44.9547,45.0543,92372.0
2015-09-14 12:30:00,49.74,49.78,49.56,49.61,101071.0,45.0453,45.0815,44.8822,44.9275,101071.0
2015-09-14 13:00:00,49.6,49.65,49.57,49.57,83700.0,44.9185,44.9637,44.8913,44.8913,83700.0
2015-09-14 13:30:00,49.56,49.82,49.54,49.79,120914.0,44.8822,45.1177,44.8641,45.0905,120914.0
2015-09-14 14:00:00,49.78,49.78,49.61,49.71,152591.0,45.0815,45.0815,44.9275,45.0181,152591.0
2015-09-14 14:30:00,49.68,49.71,49.52,49.59,145160.0,44.9909,45.0181,44.846,44.9094,145160.0
2015-09-14 15:00:00,49.59,49.6,49.44,49.47,220981.0,44.9094,44.9185,44.7736,44.8007,220981.0
2015-09-14 15:30:00,49.48,49.51,49.38,49.46,420824.0,44.8098,44.837,44.7192,44.7917,420824.0
2015-09-15 09:30:00,49.54,49.7,49.05,49.17,118426.0,44.8641,45.009,44.4204,44.5291,118426.0
2015-09-15 10:00:00,49.2,49.39,49.17,49.3,97089.0,44.5562,44.7283,44.5291,44.6468,97089.0
2015-09-15 10:30:00,49.3,49.55,49.29,49.51,104822.0,44.6468,44.8732,44.6377,44.837,104822.0
2015-09-15 11:00:00,49.52,49.55,49.41,49.45,108195.0,44.846,44.8732,44.7464,44.7826,108195.0
2015-09-15 11:30:00,49.46,49.53,49.43,49.52,68122.0,44.7917,44.8551,44.7645,44.846,68122.0
2015-09-15 12:00:00,49.52,49.61,49.46,49.46,69309.0,44.846,44.9275,44.7917,44.7917,69309.0
2015-09-15 12:30:00,49.47,49.57,49.43,49.43,80301.0,44.8007,44.8913,44.7645,44.7645,80301.0
2015-09-15 13:00:00,49.43,49.78,49.39,49.74,80364.0,44.7645,45.0815,44.7283,45.0453,80364.0
2015-09-15 13:30:00,49.75,49.86,49.74,49.76,101131.0,45.0543,45.1539,45.0453,45.0634,101131.0
2015-09-15 14:00:00,49.77,49.86,49.64,49.66,127442.0,45.0724,45.1539,44.9547,44.9728,127442.0
2015-09-15 14:30:00,49.67,49.75,49.54,49.63,169435.0,44.9819,45.0543,44.8641,44.9456,169435.0
2015-09-15 15:00:00,49.63,49.72,49.54,49.55,152715.0,44.9456,45.0271,44.8641,44.8732,152715.0
2015-09-15 15:30:00,49.54,49.59,49.4,49.43,387716.0,44.8641,44.9094,44.7373,44.7645,387716.0
2015-09-16 09:30:00,48.2,49.48,48.02,49.02,221634.0,43.6506,44.8098,43.4876,44.3932,221634.0
2015-09-16 10:00:00,49.02,49.33,49.0,49.23,146652.0,44.3932,44.674,44.3751,44.5834,146652.0
2015-09-16 10:30:00,49.22,49.37,49.18,49.32,82167.0,44.5743,44.7102,44.5381,44.6649,82167.0
2015-09-16 11:00:00,49.33,49.52,49.27,49.5,122653.0,44.674,44.846,44.6196,44.8279,122653.0
2015-09-16 11:30:00,49.51,49.51,49.33,49.5,107676.0,44.837,44.837,44.674,44.8279,107676.0
2015-09-16 12:00:00,49.51,49.56,49.35,49.47,67775.0,44.837,44.8822,44.6921,44.8007,67775.0
2015-09-16 12:30:00,49.48,49.6,49.39,49.58,74358.0,44.8098,44.9185,44.7283,44.9004,74358.0
2015-09-16 13:00:00,49.58,49.6,49.46,49.48,82146.0,44.9004,44.9185,44.7917,44.8098,82146.0
2015-09-16 13:30:00,49.47,49.64,49.46,49.63,83737.0,44.8007,44.9547,44.7917,44.9456,83737.0
2015-09-16 14:00:00,49.62,49.64,49.34,49.38,133143.0,44.9366,44.9547,44.683,44.7192,133143.0
2015-09-16 14:30:00,49.39,49.53,49.36,49.53,110302.0,44.7283,44.8551,44.7011,44.8551,110302.0
2015-09-16 15:00:00,49.52,49.69,49.52,49.68,116904.0,44.846,45.0,44.846,44.9909,116904.0
2015-09-16 15:30:00,49.69,49.83,49.67,49.74,238262.0,45.0,45.1268,44.9819,45.0453,238262.0
2015-09-17 09:30:00,50.25,50.7,50.19,50.62,190298.0,45.5071,45.9146,45.4528,45.8422,190298.0
2015-09-17 10:00:00,50.61,50.64,50.28,50.43,215119.0,45.8331,45.8603,45.5343,45.6701,215119.0
2015-09-17 10:30:00,50.43,50.8,50.42,50.69,198846.0,45.6701,46.0052,45.6611,45.9056,198846.0
2015-09-17 11:00:00,50.68,50.86,50.65,50.75,104976.0,45.8965,46.0595,45.8694,45.9599,104976.0
2015-09-17 11:30:00,50.75,50.81,50.63,50.66,62105.0,45.9599,46.0143,45.8513,45.8784,62105.0
2015-09-17 12:00:00,50.66,50.79,50.62,50.77,50858.0,45.8784,45.9961,45.8422,45.978,50858.0
2015-09-17 12:30:00,50.77,50.82,50.58,50.7,107381.0,45.978,46.0233,45.806,45.9146,107381.0
2015-09-17 13:00:00,50.69,50.87,50.67,50.8,134573.0,45.9056,46.0686,45.8875,46.0052,134573.0
2015-09-17 13:30:00,50.79,50.91,50.79,50.79,148331.0,45.9961,46.1048,45.9961,45.9961,148331.0
2015-09-17 14:00:00,50.81,51.0,50.35,50.67,152781.0,46.0143,46.1863,45.5977,45.8875,152781.0
2015-09-17 14:30:00,50.69,51.27,50.68,51.08,234156.0,45.9056,46.4308,45.8965,46.2588,234156.0
2015-09-17 15:00:00,51.09,51.15,50.27,50.66,256830.0,46.2678,46.3222,45.5252,45.8784,256830.0
2015-09-17 15:30:00,50.66,50.82,50.38,50.49,467589.0,45.8784,46.0233,45.6248,45.7245,467589.0
2015-09-18 09:30:00,49.85,49.99,49.49,49.85,1074392.0,45.1449,45.2717,44.8189,45.1449,1074392.0
2015-09-18 10:00:00,49.82,50.09,49.74,49.98,119038.0,45.1177,45.3622,45.0453,45.2626,119038.0
2015-09-18 10:30:00,50.0,50.0,49.82,49.89,126243.0,45.2807,45.2807,45.1177,45.1811,126243.0
2015-09-18 11:00:00,49.91,50.0,49.86,49.86,84777.0,45.1992,45.2807,45.1539,45.1539,84777.0
2015-09-18 11:30:00,49.85,50.06,49.82,49.86,80445.0,45.1449,45.3351,45.1177,45.1539,80445.0
2015-09-18 12:00:00,49.86,49.92,49.69,49.71,154818.0,45.1539,45.2083,45.0,45.0181,154818.0
2015-09-18 12:30:00,49.72,49.79,49.57,49.76,114471.0,45.0271,45.0905,44.8913,45.0634,114471.0
2015-09-18 13:00:00,49.73,49.81,49.69,49.76,173269.0,45.0362,45.1086,45.0,45.0634,173269.0
2015-09-18 13:30:00,49.74,49.76,49.38,49.41,98135.0,45.0453,45.0634,44.7192,44.7464,98135.0
2015-09-18 14:00:00,49.41,49.6,49.37,49.55,87050.0,44.7464,44.9185,44.7102,44.8732,87050.0
2015-09-18 14:30:00,49.55,49.58,49.38,49.48,96378.0,44.8732,44.9004,44.7192,44.8098,96378.0
2015-09-18 15:00:00,49.48,49.51,49.23,49.32,151508.0,44.8098,44.837,44.5834,44.6649,151508.0
2015-09-18 15:30:00,49.31,49.33,49.04,49.13,586645.0,44.6558,44.674,44.4113,44.4928,586645.0
2015-09-21 09:30:00,49.38,49.76,49.25,49.65,165552.0,44.7192,45.0634,44.6015,44.9637,165552.0
2015-09-21 10:00:00,49.67,49.83,49.55,49.79,115953.0,44.9819,45.1268,44.8732,45.0905,115953.0
2015-09-21 10:30:00,49.8,49.95,49.77,49.88,93280.0,45.0996,45.2354,45.0724,45.172,93280.0
2015-09-21 11:00:00,49.88,50.0,49.87,49.93,150019.0,45.172,45.2807,45.163,45.2173,150019.0
2015-09-21 11:30:00,49.93,49.95,49.4,49.43,151211.0,45.2173,45.2354,44.7373,44.7645,151211.0
2015-09-21 12:00:00,49.42,49.44,49.24,49.39,48130.0,44.7555,44.7736,44.5924,44.7283,48130.0
2015-09-21 12:30:00,49.38,49.39,49.12,49.21,79079.0,44.7192,44.7283,44.4838,44.5653,79079.0
2015-09-21 13:00:00,49.19,49.53,49.17,49.51,82305.0,44.5472,44.8551,44.5291,44.837,82305.0
2015-09-21 13:30:00,49.51,49.66,49.47,49.48,71352.0,44.837,44.9728,44.8007,44.8098,71352.0
2015-09-21 14:00:00,49.48,49.59,49.45,49.53,84465.0,44.8098,44.9094,44.7826,44.8551,84465.0
2015-09-21 14:30:00,49.53,49.62,49.47,49.56,278964.0,44.8551,44.9366,44.8007,44.8822,278964.0
2015-09-21 15:00:00,49.56,49.59,49.41,49.49,282780.0,44.8822,44.9094,44.7464,44.8189,282780.0
2015-09-21 15:30:00,49.49,49.5,49.32,49.44,570461.0,44.8189,44.8279,44.6649,44.7736,570461.0
2015-09-22 09:30:00,48.72,48.89,48.59,48.76,292426.0,44.1215,44.2755,44.0038,44.1578,292426.0
2015-09-22 10:00:00,48.76,48.89,48.72,48.85,256599.0,44.1578,44.2755,44.1215,44.2393,256599.0
2015-09-22 10:30:00,48.84,48.85,48.68,48.77,251672.0,44.2302,44.2393,44.0853,44.1668,251672.0
2015-09-22 11:00:00,48.78,48.86,48.76,48.83,122438.0,44.1759,44.2483,44.1578,44.2211,122438.0
2015-09-22 11:30:00,48.82,48.89,48.74,48.84,117809.0,44.2121,44.2755,44.1396,44.2302,117809.0
2015-09-22 12:00:00,48.84,48.94,48.8,48.91,127279.0,44.2302,44.3208,44.194,44.2936,127279.0
2015-09-22 12:30:00,48.9,48.91,48.57,48.57,109733.0,44.2845,44.2936,43.9857,43.9857,109733.0
2015-09-22 13:00:00,48.56,48.74,48.44,48.48,115149.0,43.9766,44.1396,43.868,43.9042,115149.0
2015-09-22 13:30:00,48.48,48.66,48.46,48.63,126617.0,43.9042,44.0672,43.8861,44.04,126617.0
2015-09-22 14:00:00,48.62,48.66,48.53,48.65,126340.0,44.031,44.0672,43.9495,44.0581,126340.0
2015-09-22 14:30:00,48.65,48.76,48.61,48.75,245213.0,44.0581,44.1578,44.0219,44.1487,245213.0
2015-09-22 15:00:00,48.75,48.94,48.73,48.92,219522.0,44.1487,44.3208,44.1306,44.3027,219522.0
2015-09-22 15:30:00,48.92,49.01,48.85,48.95,294412.0,44.3027,44.3842,44.2393,44.3298,294412.0
2015-09-23 09:30:00,49.04,49.37,48.91,49.35,96740.0,44.4113,44.7102,44.2936,44.6921,96740.0
2015-09-23 10:00:00,49.36,49.4,49.21,49.36,116645.0,44.7011,44.7373,44.5653,44.7011,116645.0
2015-09-23 10:30:00,49.36,49.41,49.21,49.32,96299.0,44.7011,44.7464,44.5653,44.6649,96299.0
2015-09-23 11:00:00,49.32,49.33,48.95,49.03,82842.0,44.6649,44.674,44.3298,44.4023,82842.0
2015-09-23 11:30:00,49.03,49.04,48.81,48.88,61550.0,44.4023,44.4113,44.203,44.2664,61550.0
2015-09-23 12:00:00,48.87,48.94,48.78,48.92,64021.0,44.2574,44.3208,44.1759,44.3027,64021.0
2015-09-23 12:30:00,48.9,49.01,48.86,49.0,54343.0,44.2845,44.3842,44.2483,44.3751,54343.0
2015-09-23 13:00:00,49.0,49.21,49.0,49.11,91813.0,44.3751,44.5653,44.3751,44.4747,91813.0
2015-09-23 13:30:00,49.12,49.26,49.07,49.11,60255.0,44.4838,44.6106,44.4385,44.4747,60255.0
2015-09-23 14:00:00,49.1,49.28,49.08,49.14,56013.0,44.4657,44.6287,44.4475,44.5019,56013.0
2015-09-23 14:30:00,49.13,49.19,48.94,48.98,78972.0,44.4928,44.5472,44.3208,44.357,78972.0
2015-09-23 15:00:00,48.97,49.12,48.94,49.12,116887.0,44.3479,44.4838,44.3208,44.4838,116887.0
2015-09-23 15:30:00,49.13,49.19,49.07,49.1,191794.0,44.4928,44.5472,44.4385,44.4657,191794.0
2015-09-24 09:30:00,48.64,49.06,48.37,48.46,111100.0,44.0491,44.4294,43.8046,43.8861,111100.0
2015-09-24 10:00:00,48.46,48.58,48.34,48.39,119876.0,43.8861,43.9947,43.7774,43.8227,119876.0
2015-09-24 10:30:00,48.39,48.52,48.38,48.43,139075.0,43.8227,43.9404,43.8136,43.8589,139075.0
2015-09-24 11:00:00,48.42,48.53,48.34,48.37,82776.0,43.8498,43.9495,43.7774,43.8046,82776.0
2015-09-24 11:30:00,48.38,48.55,48.37,48.53,69752.0,43.8136,43.9676,43.8046,43.9495,69752.0
2015-09-24 12:00:00,48.53,48.59,48.45,48.59,78191.0,43.9495,44.0038,43.877,44.0038,78191.0
2015-09-24 12:30:00,48.61,48.72,48.48,48.48,60686.0,44.0219,44.1215,43.9042,43.9042,60686.0
2015-09-24 13:00:00,48.49,48.55,48.4,48.48,78709.0,43.9132,43.9676,43.8317,43.9042,78709.0
2015-09-24 13:30:00,48.49,48.63,48.43,48.56,89628.0,43.9132,44.04,43.8589,43.9766,89628.0
2015-09-24 14:00:00,48.55,48.7,48.48,48.6,86034.0,43.9676,44.1034,43.9042,44.0129,86034.0
2015-09-24 14:30:00,48.59,48.96,48.52,48.85,126507.0,44.0038,44.3389,43.9404,44.2393,126507.0
2015-09-24 15:00:00,48.85,48.93,48.6,48.87,172191.0,44.2393,44.3117,44.0129,44.2574,172191.0
2015-09-24 15:30:00,48.86,48.95,48.71,48.87,465568.0,44.2483,44.3298,44.1125,44.2574,465568.0
2015-09-25 09:30:00,49.23,49.48,49.13,49.36,146083.0,44.5834,44.8098,44.4928,44.7011,146083.0
2015-09-25 10:00:00,49.41,49.43,49.24,49.25,57993.0,44.7464,44.7645,44.5924,44.6015,57993.0
2015-09-25 10:30:00,49.26,49.65,49.23,49.63,131536.0,44.6106,44.9637,44.5834,44.9456,131536.0
2015-09-25 11:00:00,49.62,49.69,49.56,49.6,76424.0,44.9366,45.0,44.8822,44.9185,76424.0
2015-09-25 11:30:00,49.6,49.67,49.52,49.64,82597.0,44.9185,44.9819,44.846,44.9547,82597.0
2015-09-25 12:00:00,49.63,49.75,49.55,49.6,81594.0,44.9456,45.0543,44.8732,44.9185,81594.0
2015-09-25 12:30:00,49.61,49.67,49.55,49.58,94224.0,44.9275,44.9819,44.8732,44.9004,94224.0
2015-09-25 13:00:00,49.58,49.75,49.57,49.58,62770.0,44.9004,45.0543,44.8913,44.9004,62770.0
2015-09-25 13:30:00,49.59,49.75,49.56,49.67,78842.0,44.9094,45.0543,44.8822,44.9819,78842.0
2015-09-25 14:00:00,49.67,49.73,49.22,49.28,91068.0,44.9819,45.0362,44.5743,44.6287,91068.0
2015-09-25 14:30:00,49.27,49.32,48.9,49.04,142100.0,44.6196,44.6649,44.2845,44.4113,142100.0
2015-09-25 15:00:00,49.04,49.04,48.68,48.89,175518.0,44.4113,44.4113,44.0853,44.2755,175518.0
2015-09-25 15:30:00,48.89,49.14,48.85,49.08,355922.0,44.2755,44.5019,44.2393,44.4475,355922.0
2015-09-28 09:30:00,48.77,49.57,48.33,48.33,230852.0,44.1668,44.8913,43.7683,43.7683,230852.0
2015-09-28 10:00:00,48.33,48.4,48.0,48.07,248438.0,43.7683,43.8317,43.4695,43.5329,248438.0
2015-09-28 10:30:00,48.07,48.3,47.99,48.3,256482.0,43.5329,43.7412,43.4604,43.7412,256482.0
2015-09-28 11:00:00,48.3,48.38,47.94,47.95,144176.0,43.7412,43.8136,43.4151,43.4242,144176.0
2015-09-28 11:30:00,47.95,48.08,47.95,47.97,180444.0,43.4242,43.5419,43.4242,43.4423,180444.0
2015-09-28 12:00:00,47.96,47.99,47.75,47.87,186264.0,43.4333,43.4604,43.2431,43.3518,186264.0
2015-09-28 12:30:00,47.84,47.84,47.33,47.49,318566.0,43.3246,43.3246,42.8627,43.0076,318566.0
2015-09-28 13:00:00,47.47,47.76,47.47,47.52,176784.0,42.9895,43.2521,42.9895,43.0348,176784.0
2015-09-28 13:30:00,47.52,47.74,47.5,47.57,188752.0,43.0348,43.234,43.0167,43.0801,188752.0
2015-09-28 14:00:00,47.57,47.59,47.45,47.56,328640.0,43.0801,43.0982,42.9714,43.071,328640.0
2015-09-28 14:30:00,47.56,47.73,47.52,47.6,272572.0,43.071,43.225,43.0348,43.1072,272572.0
2015-09-28 15:00:00,47.59,47.64,47.5,47.56,477808.0,43.0982,43.1435,43.0167,43.071,477808.0
2015-09-28 15:30:00,47.55,47.7,47.43,47.49,1375932.0,43.062,43.1978,42.9533,43.0076,1375932.0
2015-09-29 09:30:00,47.5,47.93,46.97,47.39,157067.0,43.0167,43.4061,42.5367,42.9171,157067.0
2015-09-29 10:00:00,47.43,47.78,47.36,47.75,199776.0,42.9533,43.2703,42.8899,43.2431,199776.0
2015-09-29 10:30:00,47.75,47.79,47.38,47.5,87735.0,43.2431,43.2793,42.908,43.0167,87735.0
2015-09-29 11:00:00,47.51,47.64,47.33,47.47,139948.0,43.0257,43.1435,42.8627,42.9895,139948.0
2015-09-29 11:30:00,47.48,47.68,47.34,47.51,120374.0,42.9986,43.1797,42.8718,43.0257,120374.0
2015-09-29 12:00:00,47.51,47.53,47.3,47.47,96831.0,43.0257,43.0438,42.8356,42.9895,96831.0
2015-09-29 12:30:00,47.48,47.55,47.33,47.35,91614.0,42.9986,43.062,42.8627,42.8808,91614.0
2015-09-29 13:00:00,47.36,47.78,47.35,47.73,113708.0,42.8899,43.2703,42.8808,43.225,113708.0
2015-09-29 13:30:00,47.74,47.76,47.56,47.71,91070.0,43.234,43.2521,43.071,43.2069,91070.0
2015-09-29 14:00:00,47.72,47.74,47.51,47.7,102460.0,43.2159,43.234,43.0257,43.1978,102460.0
2015-09-29 14:30:00,47.69,47.73,47.45,47.46,87118.0,43.1887,43.225,42.9714,42.9805,87118.0
2015-09-29 15:00:00,47.46,47.49,47.31,47.32,194217.0,42.9805,43.0076,42.8446,42.8537,194217.0
2015-09-29 15:30:00,47.32,47.67,47.3,47.57,450154.0,42.8537,43.1706,42.8356,43.0801,450154.0
2015-09-30 09:30:00,48.14,48.38,47.77,47.88,87700.0,43.5963,43.8136,43.2612,43.3608,87700.0
2015-09-30 10:00:00,47.92,48.1,47.8,48.05,103188.0,43.397,43.56,43.2884,43.5148,103188.0
2015-09-30 10:30:00,48.03,48.39,48.01,48.23,86652.0,43.4967,43.8227,43.4785,43.6778,86652.0
2015-09-30 11:00:00,48.22,48.42,48.11,48.4,90242.0,43.6687,43.8498,43.5691,43.8317,90242.0
2015-09-30 11:30:00,48.4,48.45,48.24,48.3,66794.0,43.8317,43.877,43.6868,43.7412,66794.0
2015-09-30 12:00:00,48.3,48.42,48.21,48.38,56877.0,43.7412,43.8498,43.6597,43.8136,56877.0
2015-09-30 12:30:00,48.38,48.43,48.2,48.31,79334.0,43.8136,43.8589,43.6506,43.7502,79334.0
2015-09-30 13:00:00,48.32,48.66,48.32,48.63,75253.0,43.7593,44.0672,43.7593,44.04,75253.0
2015-09-30 13:30:00,48.63,48.83,48.54,48.8,75255.0,44.04,44.2211,43.9585,44.194,75255.0
2015-09-30 14:00:00,48.79,48.79,48.57,48.72,62375.0,44.1849,44.1849,43.9857,44.1215,62375.0
2015-09-30 14:30:00,48.74,48.78,48.57,48.74,108676.0,44.1396,44.1759,43.9857,44.1396,108676.0
2015-09-30 15:00:00,48.72,48.76,48.53,48.6,126807.0,44.1215,44.1578,43.9495,44.0129,126807.0
2015-09-30 15:30:00,48.6,48.63,48.44,48.47,748465.0,44.0129,44.04,43.868,43.8951,748465.0
2015-10-01 09:30:00,48.48,49.2,47.56,47.65,364338.0,43.9042,44.5562,43.071,43.1525,364338.0
2015-10-01 10:00:00,47.67,48.28,47.44,48.05,252522.0,43.1706,43.7231,42.9623,43.5148,252522.0
2015-10-01 10:30:00,48.05,48.29,47.91,47.91,199357.0,43.5148,43.7321,43.388,43.388,199357.0
2015-10-01 11:00:00,47.91,48.11,47.88,47.93,176808.0,43.388,43.5691,43.3608,43.4061,176808.0
2015-10-01 11:30:00,47.93,48.01,47.57,47.61,187085.0,43.4061,43.4785,43.0801,43.1163,187085.0
2015-10-01 12:00:00,47.61,47.62,47.4,47.49,211237.0,43.1163,43.1254,42.9261,43.0076,211237.0
2015-10-01 12:30:00,47.5,47.62,47.41,47.47,140414.0,43.0167,43.1254,42.9352,42.9895,140414.0
2015-10-01 13:00:00,47.48,47.63,47.31,47.34,175657.0,42.9986,43.1344,42.8446,42.8718,175657.0
2015-10-01 13:30:00,47.34,47.59,47.3,47.56,139633.0,42.8718,43.0982,42.8356,43.071,139633.0
2015-10-01 14:00:00,47.56,47.63,47.41,47.49,206984.0,43.071,43.1344,42.9352,43.0076,206984.0
2015-10-01 14:30:00,47.49,47.67,47.46,47.6,221802.0,43.0076,43.1706,42.9805,43.1072,221802.0
2015-10-01 15:00:00,47.61,47.83,47.54,47.82,339919.0,43.1163,43.3155,43.0529,43.3065,339919.0
2015-10-01 15:30:00,47.82,47.88,47.65,47.86,819479.0,43.3065,43.3608,43.1525,43.3427,819479.0
2015-10-02 09:30:00,47.52,47.76,47.12,47.42,222337.0,43.0348,43.2521,42.6725,42.9442,222337.0
2015-10-02 10:00:00,47.38,47.65,47.21,47.39,125108.0,42.908,43.1525,42.7541,42.9171,125108.0
2015-10-02 10:30:00,47.37,47.63,47.31,47.6,105787.0,42.8989,43.1344,42.8446,43.1072,105787.0
2015-10-02 11:00:00,47.62,47.7,47.44,47.57,110688.0,43.1254,43.1978,42.9623,43.0801,110688.0
2015-10-02 11:30:00,47.56,47.75,47.53,47.69,84767.0,43.071,43.2431,43.0438,43.1887,84767.0
2015-10-02 12:00:00,47.7,47.93,47.66,47.87,95125.0,43.1978,43.4061,43.1616,43.3518,95125.0
2015-10-02 12:30:00,47.88,48.08,47.83,48.02,72856.0,43.3608,43.5419,43.3155,43.4876,72856.0
2015-10-02 13:00:00,48.03,48.27,48.03,48.25,135816.0,43.4967,43.714,43.4967,43.6959,135816.0
2015-10-02 13:30:00,48.26,48.3,48.08,48.1,109069.0,43.7049,43.7412,43.5419,43.56,109069.0
2015-10-02 14:00:00,48.08,48.28,48.02,48.24,124435.0,43.5419,43.7231,43.4876,43.6868,124435.0
2015-10-02 14:30:00,48.23,48.24,48.03,48.04,106499.0,43.6778,43.6868,43.4967,43.5057,106499.0
2015-10-02 15:00:00,48.04,48.41,48.03,48.41,169003.0,43.5057,43.8408,43.4967,43.8408,169003.0
2015-10-02 15:30:00,48.42,48.75,48.41,48.73,349508.0,43.8498,44.1487,43.8408,44.1306,349508.0
2015-10-05 09:30:00,48.83,49.09,48.65,48.87,166067.0,44.2211,44.4566,44.0581,44.2574,166067.0
2015-10-05 10:00:00,48.88,48.88,48.58,48.59,138210.0,44.2664,44.2664,43.9947,44.0038,138210.0
2015-10-05 10:30:00,48.59,48.67,48.34,48.47,249798.0,44.0038,44.0762,43.7774,43.8951,249798.0
2015-10-05 11:00:00,48.47,48.74,48.47,48.61,142576.0,43.8951,44.1396,43.8951,44.0219,142576.0
2015-10-05 11:30:00,48.62,48.86,48.55,48.86,343232.0,44.031,44.2483,43.9676,44.2483,343232.0
2015-10-05 12:00:00,48.85,48.98,48.8,48.89,100346.0,44.2393,44.357,44.194,44.2755,100346.0
2015-10-05 12:30:00,48.89,48.92,48.83,48.91,87501.0,44.2755,44.3027,44.2211,44.2936,87501.0
2015-10-05 13:00:00,48.91,49.21,48.9,49.17,82246.0,44.2936,44.5653,44.2845,44.5291,82246.0
2015-10-05 13:30:00,49.18,49.2,49.06,49.13,84239.0,44.5381,44.5562,44.4294,44.4928,84239.0
2015-10-05 14:00:00,49.14,49.23,49.08,49.2,88773.0,44.5019,44.5834,44.4475,44.5562,88773.0
2015-10-05 14:30:00,49.21,49.24,48.98,48.98,198936.0,44.5653,44.5924,44.357,44.357,198936.0
2015-10-05 15:00:00,48.99,49.11,48.96,48.98,168725.0,44.366,44.4747,44.3389,44.357,168725.0
2015-10-05 15:30:00,48.98,49.19,48.96,49.16,441263.0,44.357,44.5472,44.3389,44.52,441263.0
2015-10-06 09:30:00,49.05,49.15,48.68,48.9,201707.0,44.4204,44.5109,44.0853,44.2845,201707.0
2015-10-06 10:00:00,48.9,48.93,48.3,48.34,175533.0,44.2845,44.3117,43.7412,43.7774,175533.0
2015-10-06 10:30:00,48.34,48.37,47.88,47.95,249056.0,43.7774,43.8046,43.3608,43.4242,249056.0
2015-10-06 11:00:00,47.97,48.09,47.97,48.03,165514.0,43.4423,43.551,43.4423,43.4967,165514.0
2015-10-06 11:30:00,48.04,48.05,47.59,47.66,122751.0,43.5057,43.5148,43.0982,43.1616,122751.0
2015-10-06 12:00:00,47.66,47.78,47.59,47.59,107103.0,43.1616,43.2703,43.0982,43.0982,107103.0
2015-10-06 12:30:00,47.59,47.6,47.46,47.54,115623.0,43.0982,43.1072,42.9805,43.0529,115623.0
2015-10-06 13:00:00,47.54,47.75,47.41,47.68,62686.0,43.0529,43.2431,42.9352,43.1797,62686.0
2015-10-06 13:30:00,47.68,47.71,47.6,47.61,83357.0,43.1797,43.2069,43.1072,43.1163,83357.0
2015-10-06 14:00:00,47.6,47.86,47.59,47.86,159736.0,43.1072,43.3427,43.0982,43.3427,159736.0
2015-10-06 14:30:00,47.85,48.0,47.75,47.75,204906.0,43.3336,43.4695,43.2431,43.2431,204906.0
2015-10-06 15:00:00,47.74,47.78,47.66,47.72,211170.0,43.234,43.2703,43.1616,43.2159,211170.0
2015-10-06 15:30:00,47.72,47.8,47.64,47.7,518119.0,43.2159,43.2884,43.1435,43.1978,518119.0
2015-10-07 09:30:00,48.07,48.3,47.77,48.15,324666.0,43.5329,43.7412,43.2612,43.6053,324666.0
2015-10-07 10:00:00,48.14,48.3,48.14,48.27,153202.0,43.5963,43.7412,43.5963,43.714,153202.0
2015-10-07 10:30:00,48.26,48.26,47.97,48.07,157041.0,43.7049,43.7049,43.4423,43.5329,157041.0
2015-10-07 11:00:00,48.05,48.14,47.71,47.72,130584.0,43.5148,43.5963,43.2069,43.2159,130584.0
2015-10-07 11:30:00,47.72,48.0,47.7,47.91,126917.0,43.2159,43.4695,43.1978,43.388,126917.0
2015-10-07 12:00:00,47.91,47.92,47.65,47.66,119742.0,43.388,43.397,43.1525,43.1616,119742.0
2015-10-07 12:30:00,47.65,47.85,47.36,47.8,340182.0,43.1525,43.3336,42.8899,43.2884,340182.0
2015-10-07 13:00:00,47.8,47.98,47.7,47.85,140338.0,43.2884,43.4514,43.1978,43.3336,140338.0
2015-10-07 13:30:00,47.85,48.14,47.85,47.96,186873.0,43.3336,43.5963,43.3336,43.4333,186873.0
2015-10-07 14:00:00,47.97,48.13,47.95,48.08,134850.0,43.4423,43.5872,43.4242,43.5419,134850.0
2015-10-07 14:30:00,48.07,48.1,47.96,48.0,174242.0,43.5329,43.56,43.4333,43.4695,174242.0
2015-10-07 15:00:00,47.99,48.12,47.96,47.99,296827.0,43.4604,43.5782,43.4333,43.4604,296827.0
2015-10-07 15:30:00,48.0,48.15,47.94,48.15,771855.0,43.4695,43.6053,43.4151,43.6053,771855.0
2015-10-08 09:30:00,48.05,48.8,47.91,48.79,179314.0,43.5148,44.194,43.388,44.1849,179314.0
2015-10-08 10:00:00,48.82,48.83,48.64,48.65,211467.0,44.2121,44.2211,44.0491,44.0581,211467.0
2015-10-08 10:30:00,48.65,49.02,48.64,49.0,172875.0,44.0581,44.3932,44.0491,44.3751,172875.0
2015-10-08 11:00:00,48.99,49.03,48.72,48.78,181902.0,44.366,44.4023,44.1215,44.1759,181902.0
2015-10-08 11:30:00,48.79,48.83,48.72,48.79,150949.0,44.1849,44.2211,44.1215,44.1849,150949.0
2015-10-08 12:00:00,48.79,48.86,48.7,48.72,114582.0,44.1849,44.2483,44.1034,44.1215,114582.0
2015-10-08 12:30:00,48.73,48.78,48.44,48.45,122156.0,44.1306,44.1759,43.868,43.877,122156.0
2015-10-08 13:00:00,48.44,48.49,48.33,48.33,101502.0,43.868,43.9132,43.7683,43.7683,101502.0
2015-10-08 13:30:00,48.34,48.42,48.3,48.4,102847.0,43.7774,43.8498,43.7412,43.8317,102847.0
2015-10-08 14:00:00,48.4,48.72,48.4,48.61,156591.0,43.8317,44.1215,43.8317,44.0219,156591.0
2015-10-08 14:30:00,48.61,48.84,48.61,48.81,108341.0,44.0219,44.2302,44.0219,44.203,108341.0
2015-10-08 15:00:00,48.82,48.94,48.81,48.89,175898.0,44.2121,44.3208,44.203,44.2755,175898.0
2015-10-08 15:30:00,48.89,49.05,48.81,49.02,516268.0,44.2755,44.4204,44.203,44.3932,516268.0
2015-10-09 09:30:00,48.98,49.09,48.24,48.24,369092.0,44.357,44.4566,43.6868,43.6868,369092.0
2015-10-09 10:00:00,48.24,48.26,47.97,47.99,198304.0,43.6868,43.7049,43.4423,43.4604,198304.0
2015-10-09 10:30:00,47.98,48.98,47.98,48.96,233030.0,43.4514,44.357,43.4514,44.3389,233030.0
2015-10-09 11:00:00,48.95,48.98,48.74,48.87,85392.0,44.3298,44.357,44.1396,44.2574,85392.0
2015-10-09 11:30:00,48.86,48.99,48.68,48.88,76764.0,44.2483,44.366,44.0853,44.2664,76764.0
2015-10-09 12:00:00,48.88,48.94,48.73,48.93,95892.0,44.2664,44.3208,44.1306,44.3117,95892.0
2015-10-09 12:30:00,48.93,48.93,48.73,48.83,115298.0,44.3117,44.3117,44.1306,44.2211,115298.0
2015-10-09 13:00:00,48.84,48.86,48.56,48.61,137857.0,44.2302,44.2483,43.9766,44.0219,137857.0
2015-10-09 13:30:00,48.62,48.74,48.62,48.7,152253.0,44.031,44.1396,44.031,44.1034,152253.0
2015-10-09 14:00:00,48.7,48.72,48.58,48.71,174202.0,44.1034,44.1215,43.9947,44.1125,174202.0
2015-10-09 14:30:00,48.7,48.99,48.68,48.99,182239.0,44.1034,44.366,44.0853,44.366,182239.0
2015-10-09 15:00:00,48.99,49.04,48.9,48.92,246284.0,44.366,44.4113,44.2845,44.3027,246284.0
2015-10-09 15:30:00,48.93,49.11,48.93,49.04,524516.0,44.3117,44.4747,44.3117,44.4113,524516.0
2015-10-12 09:30:00,49.14,49.76,49.05,49.65,194560.0,44.5019,45.0634,44.4204,44.9637,194560.0
2015-10-12 10:00:00,49.63,49.87,49.5,49.87,101606.0,44.9456,45.163,44.8279,45.163,101606.0
2015-10-12 10:30:00,49.87,50.08,49.78,49.97,123963.0,45.163,45.3532,45.0815,45.2535,123963.0
2015-10-12 11:00:00,49.96,50.33,49.95,50.31,139555.0,45.2445,45.5796,45.2354,45.5615,139555.0
2015-10-12 11:30:00,50.31,50.52,50.29,50.49,164091.0,45.5615,45.7516,45.5433,45.7245,164091.0
2015-10-12 12:00:00,50.49,50.59,50.42,50.53,125889.0,45.7245,45.815,45.6611,45.7607,125889.0
2015-10-12 12:30:00,50.52,50.52,50.23,50.33,130189.0,45.7516,45.7516,45.489,45.5796,130189.0
2015-10-12 13:00:00,50.33,50.36,50.15,50.28,63604.0,45.5796,45.6067,45.4166,45.5343,63604.0
2015-10-12 13:30:00,50.28,50.46,50.26,50.44,106755.0,45.5343,45.6973,45.5162,45.6792,106755.0
2015-10-12 14:00:00,50.45,50.47,50.35,50.39,116531.0,45.6882,45.7064,45.5977,45.6339,116531.0
2015-10-12 14:30:00,50.39,50.5,50.38,50.48,139390.0,45.6339,45.7335,45.6248,45.7154,139390.0
2015-10-12 15:00:00,50.48,50.7,50.45,50.63,341263.0,45.7154,45.9146,45.6882,45.8513,341263.0
2015-10-12 15:30:00,50.63,50.66,50.5,50.54,721372.0,45.8513,45.8784,45.7335,45.7697,721372.0
2015-10-13 09:30:00,50.27,50.65,50.21,50.55,147765.0,45.5252,45.8694,45.4709,45.7788,147765.0
2015-10-13 10:00:00,50.53,50.56,50.4,50.51,152720.0,45.7607,45.7879,45.643,45.7426,152720.0
2015-10-13 10:30:00,50.5,50.54,50.25,50.34,124319.0,45.7335,45.7697,45.5071,45.5886,124319.0
2015-10-13 11:00:00,50.34,50.42,50.14,50.2,139345.0,45.5886,45.6611,45.4075,45.4618,139345.0
2015-10-13 11:30:00,50.2,50.24,50.04,50.18,100020.0,45.4618,45.4981,45.3169,45.4437,100020.0
2015-10-13 12:00:00,50.19,50.26,49.94,49.96,71494.0,45.4528,45.5162,45.2264,45.2445,71494.0
2015-10-13 12:30:00,49.96,49.97,49.62,49.62,110309.0,45.2445,45.2535,44.9366,44.9366,110309.0
2015-10-13 13:00:00,49.64,49.67,49.51,49.55,94860.0,44.9547,44.9819,44.837,44.8732,94860.0
2015-10-13 13:30:00,49.55,49.61,49.45,49.52,116914.0,44.8732,44.9275,44.7826,44.846,116914.0
2015-10-13 14:00:00,49.51,49.54,49.42,49.43,115332.0,44.837,44.8641,44.7555,44.7645,115332.0
2015-10-13 14:30:00,49.42,49.56,49.37,49.55,135518.0,44.7555,44.8822,44.7102,44.8732,135518.0
2015-10-13 15:00:00,49.55,49.57,49.43,49.53,224369.0,44.8732,44.8913,44.7645,44.8551,224369.0
2015-10-13 15:30:00,49.53,49.57,49.38,49.45,453295.0,44.8551,44.8913,44.7192,44.7826,453295.0
2015-10-14 09:30:00,50.17,50.28,49.67,49.72,195930.0,45.4347,45.5343,44.9819,45.0271,195930.0
2015-10-14 10:00:00,49.71,49.74,49.21,49.24,213107.0,45.0181,45.0453,44.5653,44.5924,213107.0
2015-10-14 10:30:00,49.22,49.39,48.55,48.8,378954.0,44.5743,44.7283,43.9676,44.194,378954.0
2015-10-14 11:00:00,48.8,48.8,48.43,48.68,175939.0,44.194,44.194,43.8589,44.0853,175939.0
2015-10-14 11:30:00,48.68,48.73,48.44,48.73,295046.0,44.0853,44.1306,43.868,44.1306,295046.0
2015-10-14 12:00:00,48.72,48.89,48.61,48.85,131657.0,44.1215,44.2755,44.0219,44.2393,131657.0
2015-10-14 12:30:00,48.86,49.22,48.82,49.08,138712.0,44.2483,44.5743,44.2121,44.4475,138712.0
2015-10-14 13:00:00,49.07,49.12,48.92,48.98,93137.0,44.4385,44.4838,44.3027,44.357,93137.0
2015-10-14 13:30:00,48.98,49.08,48.79,48.86,81751.0,44.357,44.4475,44.1849,44.2483,81751.0
2015-10-14 14:00:00,48.87,48.91,48.5,48.51,213989.0,44.2574,44.2936,43.9223,43.9313,213989.0
2015-10-14 14:30:00,48.49,48.52,48.31,48.33,236618.0,43.9132,43.9404,43.7502,43.7683,236618.0
2015-10-14 15:00:00,48.33,48.53,48.31,48.36,250440.0,43.7683,43.9495,43.7502,43.7955,250440.0
2015-10-14 15:30:00,48.37,48.57,48.37,48.51,558599.0,43.8046,43.9857,43.8046,43.9313,558599.0
2015-10-15 09:30:00,48.82,49.0,48.72,48.9,313149.0,44.2121,44.3751,44.1215,44.2845,313149.0
2015-10-15 10:00:00,48.89,49.2,48.87,48.89,184558.0,44.2755,44.5562,44.2574,44.2755,184558.0
2015-10-15 10:30:00,48.88,49.21,48.84,49.09,112448.0,44.2664,44.5653,44.2302,44.4566,112448.0
2015-10-15 11:00:00,49.05,49.18,49.04,49.16,80312.0,44.4204,44.5381,44.4113,44.52,80312.0
2015-10-15 11:30:00,49.16,49.19,48.91,48.97,153148.0,44.52,44.5472,44.2936,44.3479,153148.0
2015-10-15 12:00:00,48.96,49.07,48.94,49.02,77200.0,44.3389,44.4385,44.3208,44.3932,77200.0
2015-10-15 12:30:00,49.03,49.06,48.96,48.98,93920.0,44.4023,44.4294,44.3389,44.357,93920.0
2015-10-15 13:00:00,48.98,49.11,48.82,48.83,127182.0,44.357,44.4747,44.2121,44.2211,127182.0
2015-10-15 13:30:00,48.82,48.92,48.68,48.9,107158.0,44.2121,44.3027,44.0853,44.2845,107158.0
2015-10-15 14:00:00,48.9,49.12,48.89,49.11,97798.0,44.2845,44.4838,44.2755,44.4747,97798.0
2015-10-15 14:30:00,49.12,49.38,49.1,49.34,112093.0,44.4838,44.7192,44.4657,44.683,112093.0
2015-10-15 15:00:00,49.34,49.54,49.3,49.38,146130.0,44.683,44.8641,44.6468,44.7192,146130.0
2015-10-15 15:30:00,49.38,49.44,49.28,49.33,301247.0,44.7192,44.7736,44.6287,44.674,301247.0
2015-10-16 09:30:00,49.57,50.15,49.34,50.13,551932.0,44.8913,45.4166,44.683,45.3984,551932.0
2015-10-16 10:00:00,50.14,50.33,50.02,50.21,261412.0,45.4075,45.5796,45.2988,45.4709,261412.0
2015-10-16 10:30:00,50.2,50.46,50.08,50.43,137322.0,45.4618,45.6973,45.3532,45.6701,137322.0
2015-10-16 11:00:00,50.42,50.64,50.37,50.38,146253.0,45.6611,45.8603,45.6158,45.6248,146253.0
2015-10-16 11:30:00,50.39,50.46,50.24,50.39,116615.0,45.6339,45.6973,45.4981,45.6339,116615.0
2015-10-16 12:00:00,50.39,50.39,50.05,50.11,92578.0,45.6339,45.6339,45.326,45.3803,92578.0
2015-10-16 12:30:00,50.11,50.19,50.02,50.14,80926.0,45.3803,45.4528,45.2988,45.4075,80926.0
2015-10-16 13:00:00,50.15,50.22,50.09,50.18,96933.0,45.4166,45.4799,45.3622,45.4437,96933.0
2015-10-16 13:30:00,50.18,50.29,50.0,50.01,136801.0,45.4437,45.5433,45.2807,45.2898,136801.0
2015-10-16 14:00:00,50.01,50.12,49.89,50.1,187419.0,45.2898,45.3894,45.1811,45.3713,187419.0
2015-10-16 14:30:00,50.12,50.14,49.96,49.96,182452.0,45.3894,45.4075,45.2445,45.2445,182452.0
2015-10-16 15:00:00,49.96,50.18,49.95,50.17,194780.0,45.2445,45.4437,45.2354,45.4347,194780.0
2015-10-16 15:30:00,50.17,50.36,50.16,50.3,414636.0,45.4347,45.6067,45.4256,45.5524,414636.0
2015-10-19 09:30:00,50.26,50.5,50.09,50.09,145635.0,45.5162,45.7335,45.3622,45.3622,145635.0
2015-10-19 10:00:00,50.12,50.43,50.09,50.26,133922.0,45.3894,45.6701,45.3622,45.5162,133922.0
2015-10-19 10:30:00,50.27,50.42,50.15,50.42,71939.0,45.5252,45.6611,45.4166,45.6611,71939.0
2015-10-19 11:00:00,50.41,50.42,50.28,50.36,77328.0,45.652,45.6611,45.5343,45.6067,77328.0
2015-10-19 11:30:00,50.36,50.51,50.27,50.29,127637.0,45.6067,45.7426,45.5252,45.5433,127637.0
2015-10-19 12:00:00,50.27,50.33,50.01,50.08,58356.0,45.5252,45.5796,45.2898,45.3532,58356.0
2015-10-19 12:30:00,50.06,50.16,49.98,50.12,64038.0,45.3351,45.4256,45.2626,45.3894,64038.0
2015-10-19 13:00:00,50.13,50.18,49.96,49.98,62075.0,45.3984,45.4437,45.2445,45.2626,62075.0
2015-10-19 13:30:00,49.97,50.01,49.86,50.01,84680.0,45.2535,45.2898,45.1539,45.2898,84680.0
2015-10-19 14:00:00,50.01,50.09,49.99,50.09,94531.0,45.2898,45.3622,45.2717,45.3622,94531.0
2015-10-19 14:30:00,50.09,50.32,50.09,50.3,172722.0,45.3622,45.5705,45.3622,45.5524,172722.0
2015-10-19 15:00:00,50.31,50.5,50.3,50.37,409084.0,45.5615,45.7335,45.5524,45.6158,409084.0
2015-10-19 15:30:00,50.37,50.43,50.35,50.39,552145.0,45.6158,45.6701,45.5977,45.6339,552145.0
2015-10-20 09:30:00,50.17,50.46,50.02,50.36,138823.0,45.4347,45.6973,45.2988,45.6067,138823.0
2015-10-20 10:00:00,50.37,50.41,50.3,50.37,167856.0,45.6158,45.652,45.5524,45.6158,167856.0
2015-10-20 10:30:00,50.4,50.45,50.3,50.4,105357.0,45.643,45.6882,45.5524,45.643,105357.0
2015-10-20 11:00:00,50.4,50.47,50.32,50.45,102101.0,45.643,45.7064,45.5705,45.6882,102101.0
2015-10-20 11:30:00,50.44,50.45,50.3,50.39,62653.0,45.6792,45.6882,45.5524,45.6339,62653.0
2015-10-20 12:00:00,50.38,50.47,50.29,50.47,160784.0,45.6248,45.7064,45.5433,45.7064,160784.0
2015-10-20 12:30:00,50.47,50.47,50.18,50.21,61346.0,45.7064,45.7064,45.4437,45.4709,61346.0
2015-10-20 13:00:00,50.21,50.43,50.18,50.4,77360.0,45.4709,45.6701,45.4437,45.643,77360.0
2015-10-20 13:30:00,50.4,50.41,50.27,50.33,77109.0,45.643,45.652,45.5252,45.5796,77109.0
2015-10-20 14:00:00,50.32,50.4,50.29,50.39,132062.0,45.5705,45.643,45.5433,45.6339,132062.0
2015-10-20 14:30:00,50.4,50.47,50.33,50.46,193693.0,45.643,45.7064,45.5796,45.6973,193693.0
2015-10-20 15:00:00,50.46,50.49,50.35,50.38,261667.0,45.6973,45.7245,45.5977,45.6248,261667.0
2015-10-20 15:30:00,50.38,50.41,50.27,50.33,233693.0,45.6248,45.652,45.5252,45.5796,233693.0
2015-10-21 09:30:00,50.43,50.51,50.25,50.39,161431.0,45.6701,45.7426,45.5071,45.6339,161431.0
2015-10-21 10:00:00,50.39,50.4,50.21,50.26,121336.0,45.6339,45.643,45.4709,45.5162,121336.0
2015-10-21 10:30:00,50.24,50.49,50.23,50.45,107816.0,45.4981,45.7245,45.489,45.6882,107816.0
2015-10-21 11:00:00,50.46,50.51,50.32,50.43,86500.0,45.6973,45.7426,45.5705,45.6701,86500.0
2015-10-21 11:30:00,50.44,50.62,50.37,50.61,165768.0,45.6792,45.8422,45.6158,45.8331,165768.0
2015-10-21 12:00:00,50.62,50.62,50.5,50.57,71442.0,45.8422,45.8422,45.7335,45.7969,71442.0
2015-10-21 12:30:00,50.58,50.68,50.55,50.58,63101.0,45.806,45.8965,45.7788,45.806,63101.0
2015-10-21 13:00:00,50.54,50.55,50.24,50.24,122480.0,45.7697,45.7788,45.4981,45.4981,122480.0
2015-10-21 13:30:00,50.23,50.3,50.12,50.2,101921.0,45.489,45.5524,45.3894,45.4618,101921.0
2015-10-21 14:00:00,50.19,50.36,50.18,50.32,117285.0,45.4528,45.6067,45.4437,45.5705,117285.0
2015-10-21 14:30:00,50.33,50.54,50.3,50.37,84498.0,45.5796,45.7697,45.5524,45.6158,84498.0
2015-10-21 15:00:00,50.37,50.54,50.26,50.26,138697.0,45.6158,45.7697,45.5162,45.5162,138697.0
2015-10-21 15:30:00,50.26,50.27,50.08,50.18,241842.0,45.5162,45.5252,45.3532,45.4437,241842.0
2015-10-22 09:30:00,50.54,50.8,50.45,50.64,182914.0,45.7697,46.0052,45.6882,45.8603,182914.0
2015-10-22 10:00:00,50.67,50.75,50.5,50.52,117216.0,45.8875,45.9599,45.7335,45.7516,117216.0
2015-10-22 10:30:00,50.51,50.79,50.51,50.78,127797.0,45.7426,45.9961,45.7426,45.9871,127797.0
2015-10-22 11:00:00,50.76,50.85,50.67,50.85,95157.0,45.969,46.0505,45.8875,46.0505,95157.0
2015-10-22 11:30:00,50.85,50.98,50.81,50.92,72752.0,46.0505,46.1682,46.0143,46.1139,72752.0
2015-10-22 12:00:00,50.92,51.18,50.86,51.18,72200.0,46.1139,46.3493,46.0595,46.3493,72200.0
2015-10-22 12:30:00,51.17,51.37,51.17,51.34,95532.0,46.3403,46.5214,46.3403,46.4942,95532.0
2015-10-22 13:00:00,51.33,51.49,51.3,51.34,90960.0,46.4852,46.6301,46.458,46.4942,90960.0
2015-10-22 13:30:00,51.34,51.39,51.2,51.23,169009.0,46.4942,46.5395,46.3675,46.3946,169009.0
2015-10-22 14:00:00,51.22,51.28,51.2,51.24,126112.0,46.3856,46.4399,46.3675,46.4037,126112.0
2015-10-22 14:30:00,51.24,51.25,51.02,51.14,161494.0,46.4037,46.4127,46.2044,46.3131,161494.0
2015-10-22 15:00:00,51.14,51.18,50.99,51.15,139504.0,46.3131,46.3493,46.1773,46.3222,139504.0
2015-10-22 15:30:00,51.15,51.18,50.94,51.04,271935.0,46.3222,46.3493,46.132,46.2226,271935.0
2015-10-23 09:30:00,51.41,51.56,50.11,50.36,204277.0,46.5576,46.6935,45.3803,45.6067,204277.0
2015-10-23 10:00:00,50.37,50.57,50.08,50.08,155339.0,45.6158,45.7969,45.3532,45.3532,155339.0
2015-10-23 10:30:00,50.09,50.11,49.48,49.53,202039.0,45.3622,45.3803,44.8098,44.8551,202039.0
2015-10-23 11:00:00,49.53,49.65,49.3,49.32,194832.0,44.8551,44.9637,44.6468,44.6649,194832.0
2015-10-23 11:30:00,49.33,49.42,49.17,49.17,122326.0,44.674,44.7555,44.5291,44.5291,122326.0
2015-10-23 12:00:00,49.18,49.46,49.13,49.26,122078.0,44.5381,44.7917,44.4928,44.6106,122078.0
2015-10-23 12:30:00,49.26,49.32,49.08,49.21,107512.0,44.6106,44.6649,44.4475,44.5653,107512.0
2015-10-23 13:00:00,49.21,49.21,48.97,49.11,137055.0,44.5653,44.5653,44.3479,44.4747,137055.0
2015-10-23 13:30:00,49.11,49.32,49.01,49.06,203667.0,44.4747,44.6649,44.3842,44.4294,203667.0
2015-10-23 14:00:00,49.06,49.46,49.01,49.36,164785.0,44.4294,44.7917,44.3842,44.7011,164785.0
2015-10-23 14:30:00,49.35,49.58,49.34,49.53,228216.0,44.6921,44.9004,44.683,44.8551,228216.0
2015-10-23 15:00:00,49.55,49.6,49.32,49.39,235504.0,44.8732,44.9185,44.6649,44.7283,235504.0
2015-10-23 15:30:00,49.4,49.67,49.4,49.66,340129.0,44.7373,44.9819,44.7373,44.9728,340129.0
2015-10-26 09:30:00,49.58,49.86,49.36,49.62,117727.0,44.9004,45.1539,44.7011,44.9366,117727.0
2015-10-26 10:00:00,49.62,49.96,49.52,49.89,79994.0,44.9366,45.2445,44.846,45.1811,79994.0
2015-10-26 10:30:00,49.89,50.06,49.85,49.95,71634.0,45.1811,45.3351,45.1449,45.2354,71634.0
2015-10-26 11:00:00,49.94,49.98,49.7,49.7,75261.0,45.2264,45.2626,45.009,45.009,75261.0
2015-10-26 11:30:00,49.69,49.91,49.67,49.84,110573.0,45.0,45.1992,44.9819,45.1358,110573.0
2015-10-26 12:00:00,49.83,50.04,49.71,50.02,78783.0,45.1268,45.3169,45.0181,45.2988,78783.0
2015-10-26 12:30:00,50.02,50.12,49.92,49.94,82068.0,45.2988,45.3894,45.2083,45.2264,82068.0
2015-10-26 13:00:00,49.94,50.16,49.91,50.13,59228.0,45.2264,45.4256,45.1992,45.3984,59228.0
2015-10-26 13:30:00,50.14,50.2,49.95,49.98,116186.0,45.4075,45.4618,45.2354,45.2626,116186.0
2015-10-26 14:00:00,49.98,50.06,49.79,49.82,160693.0,45.2626,45.3351,45.0905,45.1177,160693.0
2015-10-26 14:30:00,49.81,50.07,49.8,49.93,128195.0,45.1086,45.3441,45.0996,45.2173,128195.0
2015-10-26 15:00:00,49.94,50.0,49.84,49.87,144437.0,45.2264,45.2807,45.1358,45.163,144437.0
2015-10-26 15:30:00,49.88,49.91,49.83,49.88,288314.0,45.172,45.1992,45.1268,45.172,288314.0
2015-10-27 09:30:00,49.73,49.88,49.34,49.74,180302.0,45.0362,45.172,44.683,45.0453,180302.0
2015-10-27 10:00:00,49.72,49.76,49.4,49.49,110877.0,45.0271,45.0634,44.7373,44.8189,110877.0
2015-10-27 10:30:00,49.5,49.55,49.41,49.41,140649.0,44.8279,44.8732,44.7464,44.7464,140649.0
2015-10-27 11:00:00,49.41,49.51,49.3,49.3,153259.0,44.7464,44.837,44.6468,44.6468,153259.0
2015-10-27 11:30:00,49.3,49.33,48.98,49.04,104763.0,44.6468,44.674,44.357,44.4113,104763.0
2015-10-27 12:00:00,49.05,49.29,49.04,49.16,60871.0,44.4204,44.6377,44.4113,44.52,60871.0
2015-10-27 12:30:00,49.16,49.29,49.05,49.15,139034.0,44.52,44.6377,44.4204,44.5109,139034.0
2015-10-27 13:00:00,49.16,49.16,48.78,48.92,193914.0,44.52,44.52,44.1759,44.3027,193914.0
2015-10-27 13:30:00,48.92,49.03,48.89,48.99,103422.0,44.3027,44.4023,44.2755,44.366,103422.0
2015-10-27 14:00:00,49.0,49.1,48.98,49.07,78024.0,44.3751,44.4657,44.357,44.4385,78024.0
2015-10-27 14:30:00,49.06,49.17,48.99,49.08,116119.0,44.4294,44.5291,44.366,44.4475,116119.0
2015-10-27 15:00:00,49.08,49.26,49.07,49.23,158798.0,44.4475,44.6106,44.4385,44.5834,158798.0
2015-10-27 15:30:00,49.23,49.32,49.15,49.25,447274.0,44.5834,44.6649,44.5109,44.6015,447274.0
2015-10-28 09:30:00,49.43,49.73,49.22,49.73,97995.0,44.7645,45.0362,44.5743,45.0362,97995.0
2015-10-28 10:00:00,49.73,49.81,49.62,49.76,79315.0,45.0362,45.1086,44.9366,45.0634,79315.0
2015-10-28 10:30:00,49.76,50.21,49.76,50.17,64491.0,45.0634,45.4709,45.0634,45.4347,64491.0
2015-10-28 11:00:00,50.17,50.17,49.78,49.86,59677.0,45.4347,45.4347,45.0815,45.1539,59677.0
2015-10-28 11:30:00,49.87,49.97,49.71,49.96,70819.0,45.163,45.2535,45.0181,45.2445,70819.0
2015-10-28 12:00:00,49.97,50.06,49.9,49.94,55042.0,45.2535,45.3351,45.1902,45.2264,55042.0
2015-10-28 12:30:00,49.95,49.95,49.8,49.85,32360.0,45.2354,45.2354,45.0996,45.1449,32360.0
2015-10-28 13:00:00,49.84,49.92,49.79,49.8,50450.0,45.1358,45.2083,45.0905,45.0996,50450.0
2015-10-28 13:30:00,49.8,50.16,49.78,50.16,46820.0,45.0996,45.4256,45.0815,45.4256,46820.0
2015-10-28 14:00:00,50.12,50.12,49.43,49.63,177780.0,45.3894,45.3894,44.7645,44.9456,177780.0
2015-10-28 14:30:00,49.62,49.86,49.43,49.8,93054.0,44.9366,45.1539,44.7645,45.0996,93054.0
2015-10-28 15:00:00,49.8,50.12,49.76,50.06,124977.0,45.0996,45.3894,45.0634,45.3351,124977.0
2015-10-28 15:30:00,50.07,50.39,50.07,50.35,283409.0,45.3441,45.6339,45.3441,45.5977,283409.0
2015-10-29 09:30:00,50.26,50.38,49.8,49.88,89945.0,45.5162,45.6248,45.0996,45.172,89945.0
2015-10-29 10:00:00,49.84,50.02,49.69,49.83,102973.0,45.1358,45.2988,45.0,45.1268,102973.0
2015-10-29 10:30:00,49.82,49.94,49.7,49.73,84634.0,45.1177,45.2264,45.009,45.0362,84634.0
2015-10-29 11:00:00,49.73,49.74,49.56,49.72,81756.0,45.0362,45.0453,44.8822,45.0271,81756.0
2015-10-29 11:30:00,49.72,49.77,49.58,49.6,65150.0,45.0271,45.0724,44.9004,44.9185,65150.0
2015-10-29 12:00:00,49.6,49.8,49.51,49.75,55159.0,44.9185,45.0996,44.837,45.0543,55159.0
2015-10-29 12:30:00,49.76,50.01,49.75,49.99,57850.0,45.0634,45.2898,45.0543,45.2717,57850.0
2015-10-29 13:00:00,49.98,49.99,49.84,49.93,45500.0,45.2626,45.2717,45.1358,45.2173,45500.0
2015-10-29 13:30:00,49.94,49.96,49.8,49.8,61386.0,45.2264,45.2445,45.0996,45.0996,61386.0
2015-10-29 14:00:00,49.79,49.95,49.79,49.9,97147.0,45.0905,45.2354,45.0905,45.1902,97147.0
2015-10-29 14:30:00,49.9,49.95,49.81,49.94,84123.0,45.1902,45.2354,45.1086,45.2264,84123.0
2015-10-29 15:00:00,49.94,50.18,49.92,50.15,91523.0,45.2264,45.4437,45.2083,45.4166,91523.0
2015-10-29 15:30:00,50.14,50.28,50.12,50.18,190631.0,45.4075,45.5343,45.3894,45.4437,190631.0
2015-10-30 09:30:00,50.09,50.41,49.93,50.31,154659.0,45.3622,45.652,45.2173,45.5615,154659.0
2015-10-30 10:00:00,50.3,50.53,50.2,50.27,124942.0,45.5524,45.7607,45.4618,45.5252,124942.0
2015-10-30 10:30:00,50.27,50.48,50.26,50.37,92032.0,45.5252,45.7154,45.5162,45.6158,92032.0
2015-10-30 11:00:00,50.38,50.41,50.1,50.18,111921.0,45.6248,45.652,45.3713,45.4437,111921.0
2015-10-30 11:30:00,50.18,50.43,50.18,50.43,67527.0,45.4437,45.6701,45.4437,45.6701,67527.0
2015-10-30 12:00:00,50.43,50.74,50.41,50.63,78496.0,45.6701,45.9509,45.652,45.8513,78496.0
2015-10-30 12:30:00,50.63,50.89,50.63,50.82,67697.0,45.8513,46.0867,45.8513,46.0233,67697.0
2015-10-30 13:00:00,50.84,50.97,50.78,50.89,136272.0,46.0414,46.1592,45.9871,46.0867,136272.0
2015-10-30 13:30:00,50.89,50.94,50.79,50.88,92105.0,46.0867,46.132,45.9961,46.0777,92105.0
2015-10-30 14:00:00,50.87,50.88,50.62,50.63,124669.0,46.0686,46.0777,45.8422,45.8513,124669.0
2015-10-30 14:30:00,50.62,50.77,50.61,50.62,118029.0,45.8422,45.978,45.8331,45.8422,118029.0
2015-10-30 15:00:00,50.62,50.8,50.56,50.66,123622.0,45.8422,46.0052,45.7879,45.8784,123622.0
2015-10-30 15:30:00,50.66,50.82,50.58,50.59,301725.0,45.8784,46.0233,45.806,45.815,301725.0
2015-11-02 09:30:00,50.25,50.93,50.25,50.41,237084.0,45.5071,46.1229,45.5071,45.652,237084.0
2015-11-02 10:00:00,50.41,50.46,49.9,49.9,270715.0,45.652,45.6973,45.1902,45.1902,270715.0
2015-11-02 10:30:00,49.88,49.9,49.48,49.7,326484.0,45.172,45.1902,44.8098,45.009,326484.0
2015-11-02 11:00:00,49.71,50.07,49.65,50.01,90002.0,45.0181,45.3441,44.9637,45.2898,90002.0
2015-11-02 11:30:00,50.02,50.13,49.95,50.09,63393.0,45.2988,45.3984,45.2354,45.3622,63393.0
2015-11-02 12:00:00,50.09,50.11,49.97,50.09,65969.0,45.3622,45.3803,45.2535,45.3622,65969.0
2015-11-02 12:30:00,50.1,50.25,50.09,50.19,82034.0,45.3713,45.5071,45.3622,45.4528,82034.0
2015-11-02 13:00:00,50.19,50.44,50.15,50.44,58429.0,45.4528,45.6792,45.4166,45.6792,58429.0
2015-11-02 13:30:00,50.44,50.69,50.43,50.66,154740.0,45.6792,45.9056,45.6701,45.8784,154740.0
2015-11-02 14:00:00,50.66,50.7,50.49,50.68,186231.0,45.8784,45.9146,45.7245,45.8965,186231.0
2015-11-02 14:30:00,50.69,50.85,50.65,50.79,122109.0,45.9056,46.0505,45.8694,45.9961,122109.0
2015-11-02 15:00:00,50.8,50.82,50.7,50.72,160353.0,46.0052,46.0233,45.9146,45.9328,160353.0
2015-11-02 15:30:00,50.73,50.78,50.59,50.66,340274.0,45.9418,45.9871,45.815,45.8784,340274.0
2015-11-03 09:30:00,50.71,51.44,50.53,51.39,174251.0,45.9237,46.5848,45.7607,46.5395,174251.0
2015-11-03 10:00:00,51.39,51.52,51.3,51.5,208214.0,46.5395,46.6572,46.458,46.6391,208214.0
2015-11-03 10:30:00,51.51,51.54,51.4,51.47,206742.0,46.6482,46.6754,46.5486,46.612,206742.0
2015-11-03 11:00:00,51.47,51.62,51.39,51.41,100958.0,46.612,46.7478,46.5395,46.5576,100958.0
2015-11-03 11:30:00,51.41,51.63,51.41,51.62,128318.0,46.5576,46.7569,46.5576,46.7478,128318.0
2015-11-03 12:00:00,51.62,51.78,51.58,51.73,111576.0,46.7478,46.8927,46.7116,46.8474,111576.0
2015-11-03 12:30:00,51.73,51.76,51.63,51.72,111124.0,46.8474,46.8746,46.7569,46.8384,111124.0
2015-11-03 13:00:00,51.73,51.75,51.6,51.62,113078.0,46.8474,46.8655,46.7297,46.7478,113078.0
2015-11-03 13:30:00,51.63,51.68,51.45,51.47,228257.0,46.7569,46.8021,46.5939,46.612,228257.0
2015-11-03 14:00:00,51.47,51.77,51.45,51.77,168068.0,46.612,46.8837,46.5939,46.8837,168068.0
2015-11-03 14:30:00,51.76,51.84,51.65,51.72,191216.0,46.8746,46.947,46.775,46.8384,191216.0
2015-11-03 15:00:00,51.72,51.72,51.59,51.69,156153.0,46.8384,46.8384,46.7206,46.8112,156153.0
2015-11-03 15:30:00,51.69,51.81,51.67,51.74,501341.0,46.8112,46.9199,46.7931,46.8565,501341.0
2015-11-04 09:30:00,51.79,51.95,51.29,51.29,189996.0,46.9018,47.0467,46.449,46.449,189996.0
2015-11-04 10:00:00,51.3,51.45,51.3,51.35,157377.0,46.458,46.5939,46.458,46.5033,157377.0
2015-11-04 10:30:00,51.37,51.68,51.34,51.41,209092.0,46.5214,46.8021,46.4942,46.5576,209092.0
2015-11-04 11:00:00,51.4,51.55,51.25,51.54,182336.0,46.5486,46.6844,46.4127,46.6754,182336.0
2015-11-04 11:30:00,51.54,51.77,51.52,51.71,105846.0,46.6754,46.8837,46.6572,46.8293,105846.0
2015-11-04 12:00:00,51.7,51.9,51.67,51.84,113968.0,46.8203,47.0014,46.7931,46.947,113968.0
2015-11-04 12:30:00,51.83,51.84,51.66,51.74,61515.0,46.938,46.947,46.784,46.8565,61515.0
2015-11-04 13:00:00,51.74,51.74,51.42,51.49,98826.0,46.8565,46.8565,46.5667,46.6301,98826.0
2015-11-04 13:30:00,51.5,51.52,51.36,51.46,79179.0,46.6391,46.6572,46.5123,46.6029,79179.0
2015-11-04 14:00:00,51.47,51.55,51.43,51.52,177941.0,46.612,46.6844,46.5757,46.6572,177941.0
2015-11-04 14:30:00,51.52,51.68,51.52,51.66,129436.0,46.6572,46.8021,46.6572,46.784,129436.0
2015-11-04 15:00:00,51.67,51.69,51.52,51.6,171926.0,46.7931,46.8112,46.6572,46.7297,171926.0
2015-11-04 15:30:00,51.6,51.62,51.43,51.62,327453.0,46.7297,46.7478,46.5757,46.7478,327453.0
2015-11-05 09:30:00,51.83,51.91,51.15,51.33,364646.0,46.938,47.0104,46.3222,46.4852,364646.0
2015-11-05 10:00:00,51.36,51.68,51.36,51.64,271440.0,46.5123,46.8021,46.5123,46.7659,271440.0
2015-11-05 10:30:00,51.64,51.64,51.36,51.4,173753.0,46.7659,46.7659,46.5123,46.5486,173753.0
2015-11-05 11:00:00,51.4,51.51,51.25,51.47,126762.0,46.5486,46.6482,46.4127,46.612,126762.0
2015-11-05 11:30:00,51.47,51.49,51.22,51.46,65137.0,46.612,46.6301,46.3856,46.6029,65137.0
2015-11-05 12:00:00,51.46,51.57,51.36,51.49,106115.0,46.6029,46.7025,46.5123,46.6301,106115.0
2015-11-05 12:30:00,51.49,51.49,51.24,51.4,110068.0,46.6301,46.6301,46.4037,46.5486,110068.0
2015-11-05 13:00:00,51.42,51.51,51.33,51.44,56488.0,46.5667,46.6482,46.4852,46.5848,56488.0
2015-11-05 13:30:00,51.45,51.51,51.35,51.36,151433.0,46.5939,46.6482,46.5033,46.5123,151433.0
2015-11-05 14:00:00,51.37,51.43,51.21,51.21,83354.0,46.5214,46.5757,46.3765,46.3765,83354.0
2015-11-05 14:30:00,51.2,51.36,51.17,51.35,216352.0,46.3675,46.5123,46.3403,46.5033,216352.0
2015-11-05 15:00:00,51.36,51.51,51.22,51.48,110308.0,46.5123,46.6482,46.3856,46.621,110308.0
2015-11-05 15:30:00,51.48,51.59,51.43,51.54,235375.0,46.621,46.7206,46.5757,46.6754,235375.0
2015-11-06 09:30:00,51.5,51.55,51.02,51.04,180144.0,46.6391,46.6844,46.2044,46.2226,180144.0
2015-11-06 10:00:00,51.06,51.08,50.82,50.89,102368.0,46.2407,46.2588,46.0233,46.0867,102368.0
2015-11-06 10:30:00,50.88,51.26,50.82,51.12,100556.0,46.0777,46.4218,46.0233,46.295,100556.0
2015-11-06 11:00:00,51.12,51.16,50.69,50.74,45180.0,46.295,46.3312,45.9056,45.9509,45180.0
2015-11-06 11:30:00,50.73,50.85,50.7,50.75,317845.0,45.9418,46.0505,45.9146,45.9599,317845.0
2015-11-06 12:00:00,50.76,50.78,50.22,50.24,127334.0,45.969,45.9871,45.4799,45.4981,127334.0
2015-11-06 12:30:00,50.23,50.27,50.05,50.25,144590.0,45.489,45.5252,45.326,45.5071,144590.0
2015-11-06 13:00:00,50.26,50.32,50.17,50.22,81250.0,45.5162,45.5705,45.4347,45.4799,81250.0
2015-11-06 13:30:00,50.23,50.31,50.07,50.25,94911.0,45.489,45.5615,45.3441,45.5071,94911.0
2015-11-06 14:00:00,50.26,50.45,50.17,50.28,113934.0,45.5162,45.6882,45.4347,45.5343,113934.0
2015-11-06 14:30:00,50.27,50.28,50.05,50.27,135912.0,45.5252,45.5343,45.326,45.5252,135912.0
2015-11-06 15:00:00,50.26,50.29,50.17,50.2,124627.0,45.5162,45.5433,45.4347,45.4618,124627.0
2015-11-06 15:30:00,50.21,50.4,50.21,50.4,289221.0,45.4709,45.643,45.4709,45.643,289221.0
2015-11-09 09:30:00,50.15,50.29,49.13,49.13,425632.0,45.4166,45.5433,44.4928,44.4928,425632.0
2015-11-09 10:00:00,49.14,49.21,48.97,49.17,349310.0,44.5019,44.5653,44.3479,44.5291,349310.0
2015-11-09 10:30:00,49.17,49.3,48.95,49.18,291245.0,44.5291,44.6468,44.3298,44.5381,291245.0
2015-11-09 11:00:00,49.17,49.19,48.72,48.72,195690.0,44.5291,44.5472,44.1215,44.1215,195690.0
2015-11-09 11:30:00,48.73,48.88,48.5,48.59,391275.0,44.1306,44.2664,43.9223,44.0038,391275.0
2015-11-09 12:00:00,48.59,48.77,48.57,48.75,207650.0,44.0038,44.1668,43.9857,44.1487,207650.0
2015-11-09 12:30:00,48.74,49.22,48.73,49.1,131527.0,44.1396,44.5743,44.1306,44.4657,131527.0
2015-11-09 13:00:00,49.1,49.14,48.93,49.0,201197.0,44.4657,44.5019,44.3117,44.3751,201197.0
2015-11-09 13:30:00,49.0,49.06,48.81,48.92,65938.0,44.3751,44.4294,44.203,44.3027,65938.0
2015-11-09 14:00:00,48.92,49.11,48.88,49.03,142173.0,44.3027,44.4747,44.2664,44.4023,142173.0
2015-11-09 14:30:00,49.03,49.09,48.85,48.93,228237.0,44.4023,44.4566,44.2393,44.3117,228237.0
2015-11-09 15:00:00,48.94,48.98,48.77,48.84,240451.0,44.3208,44.357,44.1668,44.2302,240451.0
2015-11-09 15:30:00,48.84,49.2,48.83,49.12,395033.0,44.2302,44.5562,44.2211,44.4838,395033.0
2015-11-10 09:30:00,49.05,49.93,49.0,49.72,170476.0,44.4204,45.2173,44.3751,45.0271,170476.0
2015-11-10 10:00:00,49.69,49.84,49.59,49.66,299849.0,45.0,45.1358,44.9094,44.9728,299849.0
2015-11-10 10:30:00,49.63,49.77,49.59,49.68,136502.0,44.9456,45.0724,44.9094,44.9909,136502.0
2015-11-10 11:00:00,49.69,49.73,49.02,49.06,105492.0,45.0,45.0362,44.3932,44.4294,105492.0
2015-11-10 11:30:00,49.06,49.1,48.86,49.07,145147.0,44.4294,44.4657,44.2483,44.4385,145147.0
2015-11-10 12:00:00,49.06,49.39,49.05,49.28,105497.0,44.4294,44.7283,44.4204,44.6287,105497.0
2015-11-10 12:30:00,49.27,49.34,49.22,49.23,70730.0,44.6196,44.683,44.5743,44.5834,70730.0
2015-11-10 13:00:00,49.21,49.31,49.18,49.31,70258.0,44.5653,44.6558,44.5381,44.6558,70258.0
2015-11-10 13:30:00,49.32,49.54,49.3,49.46,83118.0,44.6649,44.8641,44.6468,44.7917,83118.0
2015-11-10 14:00:00,49.46,49.6,49.43,49.59,67021.0,44.7917,44.9185,44.7645,44.9094,67021.0
2015-11-10 14:30:00,49.58,49.85,49.57,49.75,141795.0,44.9004,45.1449,44.8913,45.0543,141795.0
2015-11-10 15:00:00,49.74,49.98,49.73,49.97,140343.0,45.0453,45.2626,45.0362,45.2535,140343.0
2015-11-10 15:30:00,49.97,49.99,49.85,49.94,265705.0,45.2535,45.2717,45.1449,45.2264,265705.0
2015-11-11 09:30:00,49.97,49.98,48.83,48.94,396373.0,45.2535,45.2626,44.2211,44.3208,396373.0
2015-11-11 10:00:00,48.96,48.97,48.48,48.52,266121.0,44.3389,44.3479,43.9042,43.9404,266121.0
2015-11-11 10:30:00,48.52,48.66,48.44,48.57,279305.0,43.9404,44.0672,43.868,43.9857,279305.0
2015-11-11 11:00:00,48.57,48.83,48.5,48.8,212388.0,43.9857,44.2211,43.9223,44.194,212388.0
2015-11-11 11:30:00,48.8,48.9,48.63,48.88,158815.0,44.194,44.2845,44.04,44.2664,158815.0
2015-11-11 12:00:00,48.88,49.0,48.68,48.83,207412.0,44.2664,44.3751,44.0853,44.2211,207412.0
2015-11-11 12:30:00,48.83,48.96,48.74,48.77,129664.0,44.2211,44.3389,44.1396,44.1668,129664.0
2015-11-11 13:00:00,48.76,48.81,48.63,48.69,204394.0,44.1578,44.203,44.04,44.0944,204394.0
2015-11-11 13:30:00,48.69,48.98,48.62,48.9,148023.0,44.0944,44.357,44.031,44.2845,148023.0
2015-11-11 14:00:00,48.89,48.97,48.82,48.94,198126.0,44.2755,44.3479,44.2121,44.3208,198126.0
2015-11-11 14:30:00,48.96,48.97,48.67,48.69,201456.0,44.3389,44.3479,44.0762,44.0944,201456.0
2015-11-11 15:00:00,48.69,48.74,48.52,48.54,217872.0,44.0944,44.1396,43.9404,43.9585,217872.0
2015-11-11 15:30:00,48.54,48.58,48.44,48.51,426589.0,43.9585,43.9947,43.868,43.9313,426589.0
2015-11-12 09:30:00,48.1,49.16,48.1,49.16,268037.0,43.56,44.52,43.56,44.52,268037.0
2015-11-12 10:00:00,49.16,49.22,48.63,48.67,176522.0,44.52,44.5743,44.04,44.0762,176522.0
2015-11-12 10:30:00,48.66,48.86,48.61,48.85,127797.0,44.0672,44.2483,44.0219,44.2393,127797.0
2015-11-12 11:00:00,48.84,48.85,48.69,48.85,166080.0,44.2302,44.2393,44.0944,44.2393,166080.0
2015-11-12 11:30:00,48.83,48.98,48.71,48.85,124273.0,44.2211,44.357,44.1125,44.2393,124273.0
2015-11-12 12:00:00,48.85,48.87,48.36,48.49,159724.0,44.2393,44.2574,43.7955,43.9132,159724.0
2015-11-12 12:30:00,48.49,48.51,48.22,48.39,142232.0,43.9132,43.9313,43.6687,43.8227,142232.0
2015-11-12 13:00:00,48.39,48.62,48.38,48.57,113141.0,43.8227,44.031,43.8136,43.9857,113141.0
2015-11-12 13:30:00,48.57,48.59,48.42,48.55,108829.0,43.9857,44.0038,43.8498,43.9676,108829.0
2015-11-12 14:00:00,48.56,48.58,48.27,48.35,205048.0,43.9766,43.9947,43.714,43.7865,205048.0
2015-11-12 14:30:00,48.35,48.48,48.31,48.38,191176.0,43.7865,43.9042,43.7502,43.8136,191176.0
2015-11-12 15:00:00,48.37,48.42,48.27,48.29,192514.0,43.8046,43.8498,43.714,43.7321,192514.0
2015-11-12 15:30:00,48.3,48.33,48.07,48.11,554517.0,43.7412,43.7683,43.5329,43.5691,554517.0
2015-11-13 09:30:00,44.67,46.5,43.47,45.53,2028629.0,40.4538,42.1111,39.3671,41.2326,2028629.0
2015-11-13 10:00:00,45.52,46.24,45.41,45.65,1053843.0,41.2236,41.8756,41.1239,41.3413,1053843.0
2015-11-13 10:30:00,45.66,45.99,45.54,45.56,907386.0,41.3503,41.6492,41.2417,41.2598,907386.0
2015-11-13 11:00:00,45.55,45.78,45.33,45.5,358529.0,41.2507,41.459,41.0515,41.2054,358529.0
2015-11-13 11:30:00,45.49,45.72,45.22,45.44,365626.0,41.1964,41.4047,40.9519,41.1511,365626.0
2015-11-13 12:00:00,45.44,45.7,45.44,45.66,435849.0,41.1511,41.3866,41.1511,41.3503,435849.0
2015-11-13 12:30:00,45.67,45.84,45.52,45.71,333657.0,41.3594,41.5134,41.2236,41.3956,333657.0
2015-11-13 13:00:00,45.71,45.74,45.24,45.26,628437.0,41.3956,41.4228,40.97,40.9881,628437.0
2015-11-13 13:30:00,45.26,45.34,44.68,44.73,476650.0,40.9881,41.0606,40.4628,40.5081,476650.0
2015-11-13 14:00:00,44.72,45.07,44.7,44.9,487418.0,40.4991,40.816,40.481,40.6621,487418.0
2015-11-13 14:30:00,44.89,44.9,44.6,44.82,308293.0,40.653,40.6621,40.3904,40.5896,308293.0
2015-11-13 15:00:00,44.83,44.91,44.62,44.75,398558.0,40.5987,40.6711,40.4085,40.5262,398558.0
2015-11-13 15:30:00,44.75,44.96,44.73,44.81,983508.0,40.5262,40.7164,40.5081,40.5806,983508.0
2015-11-16 09:30:00,44.85,45.8,44.8,45.43,463810.0,40.6168,41.4771,40.5715,41.1421,463810.0
2015-11-16 10:00:00,45.46,45.54,45.03,45.08,226507.0,41.1692,41.2417,40.7798,40.8251,226507.0
2015-11-16 10:30:00,45.07,45.12,44.75,44.77,328863.0,40.816,40.8613,40.5262,40.5444,328863.0
2015-11-16 11:00:00,44.77,44.86,44.52,44.58,234898.0,40.5444,40.6259,40.3179,40.3723,234898.0
2015-11-16 11:30:00,44.58,44.76,44.47,44.65,137836.0,40.3723,40.5353,40.2727,40.4357,137836.0
2015-11-16 12:00:00,44.66,44.91,44.58,44.9,114601.0,40.4447,40.6711,40.3723,40.6621,114601.0
2015-11-16 12:30:00,44.9,45.09,44.81,44.98,234355.0,40.6621,40.8341,40.5806,40.7345,234355.0
2015-11-16 13:00:00,44.98,45.18,44.82,45.14,178857.0,40.7345,40.9157,40.5896,40.8794,178857.0
2015-11-16 13:30:00,45.14,45.62,45.07,45.62,267028.0,40.8794,41.3141,40.816,41.3141,267028.0
2015-11-16 14:00:00,45.61,45.73,45.46,45.64,293537.0,41.3051,41.4137,41.1692,41.3322,293537.0
2015-11-16 14:30:00,45.66,45.83,45.59,45.79,346475.0,41.3503,41.5043,41.287,41.4681,346475.0
2015-11-16 15:00:00,45.8,46.05,45.73,45.9,294274.0,41.4771,41.7035,41.4137,41.5677,294274.0
2015-11-16 15:30:00,45.9,46.01,45.74,45.76,1053338.0,41.5677,41.6673,41.4228,41.4409,1053338.0
2015-11-17 09:30:00,47.12,47.32,45.84,45.99,817902.0,42.6725,42.8537,41.5134,41.6492,817902.0
2015-11-17 10:00:00,45.97,46.16,45.45,45.94,615923.0,41.6311,41.8032,41.1602,41.6039,615923.0
2015-11-17 10:30:00,45.94,46.43,45.93,46.29,456247.0,41.6039,42.0477,41.5949,41.9209,456247.0
2015-11-17 11:00:00,46.29,46.48,46.03,46.48,239781.0,41.9209,42.093,41.6854,42.093,239781.0
2015-11-17 11:30:00,46.48,46.56,46.12,46.37,225954.0,42.093,42.1654,41.7669,41.9933,225954.0
2015-11-17 12:00:00,46.38,46.51,46.25,46.38,147512.0,42.0024,42.1201,41.8847,42.0024,147512.0
2015-11-17 12:30:00,46.39,46.45,46.21,46.32,154329.0,42.0114,42.0658,41.8484,41.9481,154329.0
2015-11-17 13:00:00,46.32,46.36,45.98,46.02,176486.0,41.9481,41.9843,41.6401,41.6764,176486.0
2015-11-17 13:30:00,46.01,46.44,46.0,46.41,131543.0,41.6673,42.0567,41.6583,42.0296,131543.0
2015-11-17 14:00:00,46.41,46.46,46.08,46.08,260901.0,42.0296,42.0748,41.7307,41.7307,260901.0
2015-11-17 14:30:00,46.07,46.16,45.95,46.11,334150.0,41.7217,41.8032,41.613,41.7579,334150.0
2015-11-17 15:00:00,46.12,46.22,45.99,46.22,206095.0,41.7669,41.8575,41.6492,41.8575,206095.0
2015-11-17 15:30:00,46.21,46.42,46.16,46.32,611980.0,41.8484,42.0386,41.8032,41.9481,611980.0
2015-11-18 09:30:00,46.36,46.66,45.77,46.07,476586.0,41.9843,42.256,41.45,41.7217,476586.0
2015-11-18 10:00:00,46.1,46.3,45.96,46.02,154343.0,41.7488,41.9299,41.622,41.6764,154343.0
2015-11-18 10:30:00,46.02,46.18,45.87,45.89,214003.0,41.6764,41.8213,41.5405,41.5586,214003.0
2015-11-18 11:00:00,45.89,46.0,45.75,45.89,173200.0,41.5586,41.6583,41.4319,41.5586,173200.0
2015-11-18 11:30:00,45.89,46.04,45.86,45.91,198812.0,41.5586,41.6945,41.5315,41.5768,198812.0
2015-11-18 12:00:00,45.89,45.93,45.63,45.82,194299.0,41.5586,41.5949,41.3232,41.4952,194299.0
2015-11-18 12:30:00,45.83,45.98,45.75,45.89,139879.0,41.5043,41.6401,41.4319,41.5586,139879.0
2015-11-18 13:00:00,45.88,46.03,45.84,46.02,202887.0,41.5496,41.6854,41.5134,41.6764,202887.0
2015-11-18 13:30:00,46.02,46.08,45.89,45.91,236743.0,41.6764,41.7307,41.5586,41.5768,236743.0
2015-11-18 14:00:00,45.91,46.32,45.89,46.14,226005.0,41.5768,41.9481,41.5586,41.785,226005.0
2015-11-18 14:30:00,46.15,46.26,45.94,46.25,545263.0,41.7941,41.8937,41.6039,41.8847,545263.0
2015-11-18 15:00:00,46.25,46.31,46.09,46.29,274606.0,41.8847,41.939,41.7398,41.9209,274606.0
2015-11-18 15:30:00,46.29,46.51,46.25,46.43,659780.0,41.9209,42.1201,41.8847,42.0477,659780.0
2015-11-19 09:30:00,45.01,46.63,45.01,46.18,325765.0,40.7617,42.2288,40.7617,41.8213,325765.0
2015-11-19 10:00:00,46.19,46.51,46.14,46.23,188075.0,41.8303,42.1201,41.785,41.8665,188075.0
2015-11-19 10:30:00,46.24,46.35,45.99,46.15,201354.0,41.8756,41.9752,41.6492,41.7941,201354.0
2015-11-19 11:00:00,46.13,46.33,46.01,46.25,183230.0,41.776,41.9571,41.6673,41.8847,183230.0
2015-11-19 11:30:00,46.25,46.36,46.17,46.26,289684.0,41.8847,41.9843,41.8122,41.8937,289684.0
2015-11-19 12:00:00,46.26,46.46,46.22,46.29,215237.0,41.8937,42.0748,41.8575,41.9209,215237.0
2015-11-19 12:30:00,46.29,46.38,46.21,46.37,218727.0,41.9209,42.0024,41.8484,41.9933,218727.0
2015-11-19 13:00:00,46.38,46.44,46.3,46.35,380797.0,42.0024,42.0567,41.9299,41.9752,380797.0
2015-11-19 13:30:00,46.35,46.44,46.28,46.29,208479.0,41.9752,42.0567,41.9118,41.9209,208479.0
2015-11-19 14:00:00,46.29,46.37,46.27,46.32,242954.0,41.9209,41.9933,41.9028,41.9481,242954.0
2015-11-19 14:30:00,46.32,46.46,46.15,46.19,347849.0,41.9481,42.0748,41.7941,41.8303,347849.0
2015-11-19 15:00:00,46.19,46.29,45.92,46.26,522289.0,41.8303,41.9209,41.5858,41.8937,522289.0
2015-11-19 15:30:00,46.27,46.37,46.14,46.18,867985.0,41.9028,41.9933,41.785,41.8213,867985.0
2015-11-20 09:30:00,50.1,50.99,49.06,50.87,1888925.0,45.3713,46.1773,44.4294,46.0686,1888925.0
2015-11-20 10:00:00,50.89,51.0,49.75,49.88,1039824.0,46.0867,46.1863,45.0543,45.172,1039824.0
2015-11-20 10:30:00,49.89,50.0,49.46,49.98,709067.0,45.1811,45.2807,44.7917,45.2626,709067.0
2015-11-20 11:00:00,49.98,50.29,49.79,50.01,304631.0,45.2626,45.5433,45.0905,45.2898,304631.0
2015-11-20 11:30:00,50.0,50.1,49.77,50.08,305722.0,45.2807,45.3713,45.0724,45.3532,305722.0
2015-11-20 12:00:00,50.07,50.32,49.91,50.25,260738.0,45.3441,45.5705,45.1992,45.5071,260738.0
2015-11-20 12:30:00,50.25,50.44,50.05,50.19,228278.0,45.5071,45.6792,45.326,45.4528,228278.0
2015-11-20 13:00:00,50.2,50.29,50.01,50.16,176644.0,45.4618,45.5433,45.2898,45.4256,176644.0
2015-11-20 13:30:00,50.16,50.19,50.04,50.14,173125.0,45.4256,45.4528,45.3169,45.4075,173125.0
2015-11-20 14:00:00,50.14,50.45,50.12,50.33,280628.0,45.4075,45.6882,45.3894,45.5796,280628.0
2015-11-20 14:30:00,50.34,50.45,50.24,50.3,232507.0,45.5886,45.6882,45.4981,45.5524,232507.0
2015-11-20 15:00:00,50.3,50.42,50.25,50.32,359658.0,45.5524,45.6611,45.5071,45.5705,359658.0
2015-11-20 15:30:00,50.32,50.95,50.2,50.85,1137589.0,45.5705,46.141,45.4618,46.0505,1137589.0
2015-11-23 09:30:00,50.97,51.2,50.57,50.64,287555.0,46.1592,46.3675,45.7969,45.8603,287555.0
2015-11-23 10:00:00,50.64,50.8,50.59,50.64,210607.0,45.8603,46.0052,45.815,45.8603,210607.0
2015-11-23 10:30:00,50.64,50.79,50.62,50.78,145212.0,45.8603,45.9961,45.8422,45.9871,145212.0
2015-11-23 11:00:00,50.77,50.86,50.64,50.81,120176.0,45.978,46.0595,45.8603,46.0143,120176.0
2015-11-23 11:30:00,50.81,51.04,50.8,50.89,146147.0,46.0143,46.2226,46.0052,46.0867,146147.0
2015-11-23 12:00:00,50.9,50.92,50.67,50.78,101331.0,46.0958,46.1139,45.8875,45.9871,101331.0
2015-11-23 12:30:00,50.78,51.2,50.75,51.14,148590.0,45.9871,46.3675,45.9599,46.3131,148590.0
2015-11-23 13:00:00,51.13,51.25,51.0,51.05,124780.0,46.3041,46.4127,46.1863,46.2316,124780.0
2015-11-23 13:30:00,51.05,51.07,50.85,50.85,105464.0,46.2316,46.2497,46.0505,46.0505,105464.0
2015-11-23 14:00:00,50.85,50.93,50.66,50.68,146301.0,46.0505,46.1229,45.8784,45.8965,146301.0
2015-11-23 14:30:00,50.68,50.93,50.67,50.87,131069.0,45.8965,46.1229,45.8875,46.0686,131069.0
2015-11-23 15:00:00,50.86,51.11,50.8,51.04,161680.0,46.0595,46.2859,46.0052,46.2226,161680.0
2015-11-23 15:30:00,51.04,51.16,50.93,51.12,528031.0,46.2226,46.3312,46.1229,46.295,528031.0
2015-11-24 09:30:00,50.73,51.3,50.6,50.95,218320.0,45.9418,46.458,45.8241,46.141,218320.0
2015-11-24 10:00:00,50.96,51.04,50.75,50.93,152066.0,46.1501,46.2226,45.9599,46.1229,152066.0
2015-11-24 10:30:00,50.96,51.21,50.82,51.2,179917.0,46.1501,46.3765,46.0233,46.3675,179917.0
2015-11-24 11:00:00,51.21,51.32,51.11,51.3,149267.0,46.3765,46.4761,46.2859,46.458,149267.0
2015-11-24 11:30:00,51.31,51.61,51.31,51.56,156905.0,46.4671,46.7388,46.4671,46.6935,156905.0
2015-11-24 12:00:00,51.57,51.74,51.45,51.63,142637.0,46.7025,46.8565,46.5939,46.7569,142637.0
2015-11-24 12:30:00,51.61,51.99,51.51,51.94,227933.0,46.7388,47.0829,46.6482,47.0376,227933.0
2015-11-24 13:00:00,51.93,52.23,51.92,52.16,177283.0,47.0285,47.3002,47.0195,47.2368,177283.0
2015-11-24 13:30:00,52.15,52.25,52.0,52.2,201731.0,47.2278,47.3183,47.0919,47.2731,201731.0
2015-11-24 14:00:00,52.2,52.36,52.1,52.23,301978.0,47.2731,47.418,47.1825,47.3002,301978.0
2015-11-24 14:30:00,52.22,52.4,52.12,52.36,275670.0,47.2912,47.4542,47.2006,47.418,275670.0
2015-11-24 15:00:00,52.36,52.54,52.25,52.51,414689.0,47.418,47.581,47.3183,47.5538,414689.0
2015-11-24 15:30:00,52.51,52.55,52.36,52.43,1385507.0,47.5538,47.59,47.418,47.4814,1385507.0
2015-11-25 09:30:00,52.33,52.88,52.13,52.72,337979.0,47.3908,47.8889,47.2097,47.744,337979.0
2015-11-25 10:00:00,52.69,52.82,52.61,52.75,423494.0,47.7168,47.8345,47.6444,47.7712,423494.0
2015-11-25 10:30:00,52.74,53.05,52.7,53.02,200415.0,47.7621,48.0428,47.7259,48.0157,200415.0
2015-11-25 11:00:00,53.03,53.04,52.76,52.93,168602.0,48.0247,48.0338,47.7802,47.9342,168602.0
2015-11-25 11:30:00,52.92,53.0,52.69,52.73,208217.0,47.9251,47.9976,47.7168,47.753,208217.0
2015-11-25 12:00:00,52.73,52.91,52.71,52.82,153172.0,47.753,47.9161,47.7349,47.8345,153172.0
2015-11-25 12:30:00,52.81,52.82,52.66,52.7,166800.0,47.8255,47.8345,47.6896,47.7259,166800.0
2015-11-25 13:00:00,52.69,52.69,52.5,52.58,146953.0,47.7168,47.7168,47.5447,47.6172,146953.0
2015-11-25 13:30:00,52.58,52.78,52.57,52.76,97338.0,47.6172,47.7983,47.6081,47.7802,97338.0
2015-11-25 14:00:00,52.76,52.88,52.74,52.85,110722.0,47.7802,47.8889,47.7621,47.8617,110722.0
2015-11-25 14:30:00,52.84,52.9,52.69,52.74,155608.0,47.8527,47.907,47.7168,47.7621,155608.0
2015-11-25 15:00:00,52.75,52.79,52.63,52.77,142082.0,47.7712,47.8074,47.6625,47.7893,142082.0
2015-11-25 15:30:00,52.78,52.79,52.69,52.75,300572.0,47.7983,47.8074,47.7168,47.7712,300572.0
2015-11-27 09:30:00,52.86,53.04,52.51,52.64,147156.0,47.8708,48.0338,47.5538,47.6715,147156.0
2015-11-27 10:00:00,52.64,52.64,52.25,52.51,131239.0,47.6715,47.6715,47.3183,47.5538,131239.0
2015-11-27 10:30:00,52.5,52.74,52.47,52.73,106496.0,47.5447,47.7621,47.5176,47.753,106496.0
2015-11-27 11:00:00,52.73,52.85,52.7,52.74,90985.0,47.753,47.8617,47.7259,47.7621,90985.0
2015-11-27 11:30:00,52.75,52.8,52.64,52.7,90147.0,47.7712,47.8164,47.6715,47.7259,90147.0
2015-11-27 12:00:00,52.7,52.72,52.59,52.69,87730.0,47.7259,47.744,47.6263,47.7168,87730.0
2015-11-27 12:30:00,52.69,52.84,52.62,52.66,217596.0,47.7168,47.8527,47.6534,47.6896,217596.0
2015-11-30 09:30:00,52.83,52.83,51.95,52.1,250632.0,47.8436,47.8436,47.0467,47.1825,250632.0
2015-11-30 10:00:00,52.09,52.15,52.0,52.05,304755.0,47.1734,47.2278,47.0919,47.1372,304755.0
2015-11-30 10:30:00,52.06,52.38,52.0,52.28,324729.0,47.1463,47.4361,47.0919,47.3455,324729.0
2015-11-30 11:00:00,52.28,52.39,52.02,52.02,148297.0,47.3455,47.4451,47.1101,47.1101,148297.0
2015-11-30 11:30:00,52.01,52.07,51.88,51.91,147597.0,47.101,47.1553,46.9833,47.0104,147597.0
2015-11-30 12:00:00,51.91,51.98,51.84,51.87,102326.0,47.0104,47.0738,46.947,46.9742,102326.0
2015-11-30 12:30:00,51.88,52.09,51.78,52.0,158639.0,46.9833,47.1734,46.8927,47.0919,158639.0
2015-11-30 13:00:00,52.0,52.09,51.98,52.07,106345.0,47.0919,47.1734,47.0738,47.1553,106345.0
2015-11-30 13:30:00,52.06,52.18,51.98,52.07,122100.0,47.1463,47.255,47.0738,47.1553,122100.0
2015-11-30 14:00:00,52.06,52.09,51.97,51.97,125700.0,47.1463,47.1734,47.0648,47.0648,125700.0
2015-11-30 14:30:00,51.96,51.98,51.78,51.8,144961.0,47.0557,47.0738,46.8927,46.9108,144961.0
2015-11-30 15:00:00,51.8,51.86,51.75,51.75,145188.0,46.9108,46.9652,46.8655,46.8655,145188.0
2015-11-30 15:30:00,51.75,52.06,51.74,52.02,445451.0,46.8655,47.1463,46.8565,47.1101,445451.0
2015-12-01 09:30:00,52.53,52.99,52.32,52.69,314938.0,47.5719,47.9885,47.3817,47.7168,314938.0
2015-12-01 10:00:00,52.68,52.74,52.23,52.54,276830.0,47.7078,47.7621,47.3002,47.581,276830.0
2015-12-01 10:30:00,52.55,52.79,52.43,52.76,475200.0,47.59,47.8074,47.4814,47.7802,475200.0
2015-12-01 11:00:00,52.76,52.96,52.61,52.69,365984.0,47.7802,47.9613,47.6444,47.7168,365984.0
2015-12-01 11:30:00,52.69,52.88,52.61,52.86,339638.0,47.7168,47.8889,47.6444,47.8708,339638.0
2015-12-01 12:00:00,52.86,52.98,52.82,52.91,209872.0,47.8708,47.9794,47.8345,47.9161,209872.0
2015-12-01 12:30:00,52.91,53.17,52.88,53.15,154889.0,47.9161,48.1515,47.8889,48.1334,154889.0
2015-12-01 13:00:00,53.15,53.2,53.01,53.04,212428.0,48.1334,48.1787,48.0066,48.0338,212428.0
2015-12-01 13:30:00,53.04,53.1,52.93,53.03,257059.0,48.0338,48.0881,47.9342,48.0247,257059.0
2015-12-01 14:00:00,53.03,53.05,52.94,53.01,240582.0,48.0247,48.0428,47.9432,48.0066,240582.0
2015-12-01 14:30:00,53.01,53.14,52.9,53.04,201949.0,48.0066,48.1243,47.907,48.0338,201949.0
2015-12-01 15:00:00,53.05,53.18,52.99,53.15,182390.0,48.0428,48.1606,47.9885,48.1334,182390.0
2015-12-01 15:30:00,53.16,53.19,53.01,53.09,375031.0,48.1425,48.1696,48.0066,48.0791,375031.0
2015-12-02 09:30:00,53.14,53.61,53.14,53.51,482972.0,48.1243,48.55,48.1243,48.4594,482972.0
2015-12-02 10:00:00,53.52,53.79,53.45,53.68,502674.0,48.4685,48.713,48.4051,48.6134,502674.0
2015-12-02 10:30:00,53.68,53.7,53.42,53.55,195703.0,48.6134,48.6315,48.3779,48.4956,195703.0
2015-12-02 11:00:00,53.55,53.71,53.44,53.53,223623.0,48.4956,48.6405,48.396,48.4775,223623.0
2015-12-02 11:30:00,53.51,53.73,53.5,53.62,117715.0,48.4594,48.6587,48.4504,48.559,117715.0
2015-12-02 12:00:00,53.61,53.76,53.56,53.69,138511.0,48.55,48.6858,48.5047,48.6224,138511.0
2015-12-02 12:30:00,53.69,53.84,53.66,53.79,159598.0,48.6224,48.7583,48.5953,48.713,159598.0
2015-12-02 13:00:00,53.79,53.98,53.76,53.87,124057.0,48.713,48.8851,48.6858,48.7854,124057.0
2015-12-02 13:30:00,53.87,53.89,53.74,53.75,161010.0,48.7854,48.8036,48.6677,48.6768,161010.0
2015-12-02 14:00:00,53.76,53.76,53.42,53.54,171268.0,48.6858,48.6858,48.3779,48.4866,171268.0
2015-12-02 14:30:00,53.53,53.53,53.3,53.33,145562.0,48.4775,48.4775,48.2692,48.2964,145562.0
2015-12-02 15:00:00,53.32,53.51,53.3,53.39,181092.0,48.2874,48.4594,48.2692,48.3507,181092.0
2015-12-02 15:30:00,53.4,53.57,53.35,53.53,531576.0,48.3598,48.5138,48.3145,48.4775,531576.0
2015-12-03 09:30:00,53.44,53.61,53.09,53.27,420908.0,48.396,48.55,48.0791,48.2421,420908.0
2015-12-03 10:00:00,53.25,53.25,52.63,52.75,256350.0,48.224,48.224,47.6625,47.7712,256350.0
2015-12-03 10:30:00,52.75,52.78,52.45,52.52,129894.0,47.7712,47.7983,47.4995,47.5629,129894.0
2015-12-03 11:00:00,52.5,53.05,52.46,53.03,195863.0,47.5447,48.0428,47.5085,48.0247,195863.0
2015-12-03 11:30:00,53.0,53.02,52.75,52.96,147771.0,47.9976,48.0157,47.7712,47.9613,147771.0
2015-12-03 12:00:00,52.97,53.02,52.69,52.76,178977.0,47.9704,48.0157,47.7168,47.7802,178977.0
2015-12-03 12:30:00,52.76,52.91,52.63,52.74,131260.0,47.7802,47.9161,47.6625,47.7621,131260.0
2015-12-03 13:00:00,52.73,52.77,52.59,52.71,151506.0,47.753,47.7893,47.6263,47.7349,151506.0
2015-12-03 13:30:00,52.72,52.73,52.31,52.32,165577.0,47.744,47.753,47.3727,47.3817,165577.0
2015-12-03 14:00:00,52.32,52.36,52.05,52.07,219204.0,47.3817,47.418,47.1372,47.1553,219204.0
2015-12-03 14:30:00,52.08,52.23,51.91,52.21,231281.0,47.1644,47.3002,47.0104,47.2821,231281.0
2015-12-03 15:00:00,52.21,52.31,52.06,52.25,281912.0,47.2821,47.3727,47.1463,47.3183,281912.0
2015-12-03 15:30:00,52.25,52.59,52.17,52.51,782575.0,47.3183,47.6263,47.2459,47.5538,782575.0
2015-12-04 09:30:00,52.7,53.43,52.57,53.15,215806.0,47.7259,48.387,47.6081,48.1334,215806.0
2015-12-04 10:00:00,53.18,53.24,52.82,53.1,107159.0,48.1606,48.2149,47.8345,48.0881,107159.0
2015-12-04 10:30:00,53.08,53.41,53.06,53.41,135067.0,48.07,48.3689,48.0519,48.3689,135067.0
2015-12-04 11:00:00,53.42,53.67,53.37,53.42,176776.0,48.3779,48.6043,48.3326,48.3779,176776.0
2015-12-04 11:30:00,53.4,53.48,53.23,53.35,111363.0,48.3598,48.4323,48.2058,48.3145,111363.0
2015-12-04 12:00:00,53.36,53.55,53.31,53.51,122460.0,48.3236,48.4956,48.2783,48.4594,122460.0
2015-12-04 12:30:00,53.51,53.84,53.48,53.79,126376.0,48.4594,48.7583,48.4323,48.713,126376.0
2015-12-04 13:00:00,53.79,54.08,53.79,53.98,198533.0,48.713,48.9756,48.713,48.8851,198533.0
2015-12-04 13:30:00,53.98,54.02,53.78,53.93,131999.0,48.8851,48.9213,48.7039,48.8398,131999.0
2015-12-04 14:00:00,53.94,53.99,53.79,53.86,116294.0,48.8488,48.8941,48.713,48.7764,116294.0
2015-12-04 14:30:00,53.87,54.15,53.79,54.12,163342.0,48.7854,49.039,48.713,49.0118,163342.0
2015-12-04 15:00:00,54.12,54.27,54.03,54.27,209702.0,49.0118,49.1477,48.9303,49.1477,209702.0
2015-12-04 15:30:00,54.27,54.28,53.98,54.16,635110.0,49.1477,49.1567,48.8851,49.0481,635110.0
2015-12-07 09:30:00,53.76,54.07,53.17,53.29,184313.0,48.7921,49.0735,48.2566,48.3655,184313.0
2015-12-07 10:00:00,53.31,53.58,53.19,53.52,157136.0,48.3837,48.6287,48.2748,48.5743,157136.0
2015-12-07 10:30:00,53.53,53.53,53.25,53.32,175648.0,48.5834,48.5834,48.3292,48.3928,175648.0
2015-12-07 11:00:00,53.32,53.43,53.13,53.15,163231.0,48.3928,48.4926,48.2203,48.2385,163231.0
2015-12-07 11:30:00,53.15,53.63,53.14,53.59,115357.0,48.2385,48.6741,48.2294,48.6378,115357.0
2015-12-07 12:00:00,53.58,53.67,53.47,53.59,68230.0,48.6287,48.7104,48.5289,48.6378,68230.0
2015-12-07 12:30:00,53.6,53.62,53.33,53.37,70655.0,48.6469,48.6651,48.4019,48.4382,70655.0
2015-12-07 13:00:00,53.38,53.63,53.32,53.63,104483.0,48.4472,48.6741,48.3928,48.6741,104483.0
2015-12-07 13:30:00,53.61,53.63,53.38,53.62,71833.0,48.656,48.6741,48.4472,48.6651,71833.0
2015-12-07 14:00:00,53.62,53.67,53.51,53.64,89534.0,48.6651,48.7104,48.5652,48.6832,89534.0
2015-12-07 14:30:00,53.64,53.67,53.49,53.56,149347.0,48.6832,48.7104,48.5471,48.6106,149347.0
2015-12-07 15:00:00,53.56,53.71,53.45,53.67,157663.0,48.6106,48.7467,48.5108,48.7104,157663.0
2015-12-07 15:30:00,53.67,53.82,53.63,53.82,422218.0,48.7104,48.8466,48.6741,48.8466,422218.0
2015-12-08 09:30:00,53.43,53.99,53.01,53.57,267643.0,48.4926,49.0009,48.1114,48.6197,267643.0
2015-12-08 10:00:00,53.58,53.86,53.4,53.47,157036.0,48.6287,48.8829,48.4654,48.5289,157036.0
2015-12-08 10:30:00,53.46,54.11,53.42,54.09,117772.0,48.5198,49.1098,48.4835,49.0916,117772.0
2015-12-08 11:00:00,54.08,54.59,54.06,54.38,254752.0,49.0825,49.5454,49.0644,49.3548,254752.0
2015-12-08 11:30:00,54.38,54.47,54.21,54.31,150300.0,49.3548,49.4365,49.2005,49.2913,150300.0
2015-12-08 12:00:00,54.29,54.38,54.25,54.32,83860.0,49.2731,49.3548,49.2368,49.3004,83860.0
2015-12-08 12:30:00,54.29,54.33,54.23,54.31,96716.0,49.2731,49.3094,49.2187,49.2913,96716.0
2015-12-08 13:00:00,54.32,54.36,54.15,54.26,70021.0,49.3004,49.3367,49.1461,49.2459,70021.0
2015-12-08 13:30:00,54.26,54.48,54.24,54.44,101495.0,49.2459,49.4456,49.2278,49.4093,101495.0
2015-12-08 14:00:00,54.44,54.7,54.42,54.6,90506.0,49.4093,49.6453,49.3911,49.5545,90506.0
2015-12-08 14:30:00,54.6,54.65,54.37,54.41,77378.0,49.5545,49.5999,49.3457,49.382,77378.0
2015-12-08 15:00:00,54.4,54.47,54.32,54.34,159498.0,49.373,49.4365,49.3004,49.3185,159498.0
2015-12-08 15:30:00,54.34,54.56,54.29,54.5,496320.0,49.3185,49.5182,49.2731,49.4637,496320.0
2015-12-09 09:30:00,54.0,54.35,53.68,54.32,151800.0,49.0099,49.3276,48.7195,49.3004,151800.0
2015-12-09 10:00:00,54.31,54.89,54.27,54.88,171395.0,49.2913,49.8177,49.255,49.8086,171395.0
2015-12-09 10:30:00,54.88,55.1,54.79,54.82,222618.0,49.8086,50.0083,49.7269,49.7542,222618.0
2015-12-09 11:00:00,54.82,54.89,54.61,54.64,150704.0,49.7542,49.8177,49.5636,49.5908,150704.0
2015-12-09 11:30:00,54.66,54.72,54.07,54.16,220680.0,49.6089,49.6634,49.0735,49.1552,220680.0
2015-12-09 12:00:00,54.17,54.41,53.65,53.73,267970.0,49.1642,49.382,48.6923,48.7649,267970.0
2015-12-09 12:30:00,53.73,53.77,53.47,53.53,210628.0,48.7649,48.8012,48.5289,48.5834,210628.0
2015-12-09 13:00:00,53.53,54.04,53.5,53.93,182837.0,48.5834,49.0462,48.5561,48.9464,182837.0
2015-12-09 13:30:00,53.93,54.17,53.87,54.06,169567.0,48.9464,49.1642,48.892,49.0644,169567.0
2015-12-09 14:00:00,54.06,54.08,53.79,53.8,93872.0,49.0644,49.0825,48.8193,48.8284,93872.0
2015-12-09 14:30:00,53.79,53.99,53.78,53.89,115245.0,48.8193,49.0009,48.8103,48.9101,115245.0
2015-12-09 15:00:00,53.87,54.17,53.85,54.08,150641.0,48.892,49.1642,48.8738,49.0825,150641.0
2015-12-09 15:30:00,54.08,54.22,53.93,54.05,328629.0,49.0825,49.2096,48.9464,49.0553,328629.0
2015-12-10 09:30:00,54.25,54.76,53.61,54.33,191524.0,49.2368,49.6997,48.656,49.3094,191524.0
2015-12-10 10:00:00,54.32,54.59,54.06,54.56,143886.0,49.3004,49.5454,49.0644,49.5182,143886.0
2015-12-10 10:30:00,54.56,54.78,54.38,54.38,149382.0,49.5182,49.7179,49.3548,49.3548,149382.0
2015-12-10 11:00:00,54.37,54.55,54.25,54.45,271577.0,49.3457,49.5091,49.2368,49.4184,271577.0
2015-12-10 11:30:00,54.45,54.5,54.34,54.42,91159.0,49.4184,49.4637,49.3185,49.3911,91159.0
2015-12-10 12:00:00,54.43,54.48,54.14,54.26,82687.0,49.4002,49.4456,49.137,49.2459,82687.0
2015-12-10 12:30:00,54.27,54.42,54.15,54.39,76257.0,49.255,49.3911,49.1461,49.3639,76257.0
2015-12-10 13:00:00,54.41,54.49,54.26,54.29,109766.0,49.382,49.4547,49.2459,49.2731,109766.0
2015-12-10 13:30:00,54.29,54.36,54.23,54.23,110541.0,49.2731,49.3367,49.2187,49.2187,110541.0
2015-12-10 14:00:00,54.22,54.51,54.21,54.5,137187.0,49.2096,49.4728,49.2005,49.4637,137187.0
2015-12-10 14:30:00,54.5,54.57,54.37,54.42,109244.0,49.4637,49.5273,49.3457,49.3911,109244.0
2015-12-10 15:00:00,54.42,54.43,54.05,54.14,179783.0,49.3911,49.4002,49.0553,49.137,179783.0
2015-12-10 15:30:00,54.14,54.22,54.01,54.15,359703.0,49.137,49.2096,49.019,49.1461,359703.0
2015-12-11 09:30:00,53.41,54.03,53.29,53.64,245809.0,48.4745,49.0372,48.3655,48.6832,245809.0
2015-12-11 10:00:00,53.62,53.89,53.47,53.81,114332.0,48.6651,48.9101,48.5289,48.8375,114332.0
2015-12-11 10:30:00,53.81,53.94,53.5,53.53,85868.0,48.8375,48.9555,48.5561,48.5834,85868.0
2015-12-11 11:00:00,53.5,53.77,53.46,53.62,93109.0,48.5561,48.8012,48.5198,48.6651,93109.0
2015-12-11 11:30:00,53.63,53.79,53.48,53.71,84673.0,48.6741,48.8193,48.538,48.7467,84673.0
2015-12-11 12:00:00,53.71,53.74,53.43,53.47,90334.0,48.7467,48.774,48.4926,48.5289,90334.0
2015-12-11 12:30:00,53.45,53.65,53.43,53.65,95744.0,48.5108,48.6923,48.4926,48.6923,95744.0
2015-12-11 13:00:00,53.66,53.85,53.62,53.65,101969.0,48.7014,48.8738,48.6651,48.6923,101969.0
2015-12-11 13:30:00,53.64,53.74,53.56,53.68,73154.0,48.6832,48.774,48.6106,48.7195,73154.0
2015-12-11 14:00:00,53.68,53.86,53.64,53.64,83754.0,48.7195,48.8829,48.6832,48.6832,83754.0
2015-12-11 14:30:00,53.66,53.76,53.59,53.64,80949.0,48.7014,48.7921,48.6378,48.6832,80949.0
2015-12-11 15:00:00,53.64,53.7,53.33,53.54,172352.0,48.6832,48.7377,48.4019,48.5924,172352.0
2015-12-11 15:30:00,53.53,53.63,53.38,53.57,522825.0,48.5834,48.6741,48.4472,48.6197,522825.0
2015-12-14 09:30:00,53.86,54.77,53.61,54.2,234161.0,48.8829,49.7088,48.656,49.1915,234161.0
2015-12-14 10:00:00,54.2,54.68,53.93,53.96,333171.0,49.1915,49.6271,48.9464,48.9736,333171.0
2015-12-14 10:30:00,53.97,54.33,53.86,54.21,165922.0,48.9827,49.3094,48.8829,49.2005,165922.0
2015-12-14 11:00:00,54.24,54.26,53.92,54.12,154842.0,49.2278,49.2459,48.9373,49.1188,154842.0
2015-12-14 11:30:00,54.07,54.28,53.8,54.25,181283.0,49.0735,49.2641,48.8284,49.2368,181283.0
2015-12-14 12:00:00,54.26,54.37,54.11,54.15,222029.0,49.2459,49.3457,49.1098,49.1461,222029.0
2015-12-14 12:30:00,54.15,54.5,54.13,54.46,129225.0,49.1461,49.4637,49.1279,49.4274,129225.0
2015-12-14 13:00:00,54.48,54.5,54.03,54.06,147383.0,49.4456,49.4637,49.0372,49.0644,147383.0
2015-12-14 13:30:00,54.07,54.25,53.98,54.25,85715.0,49.0735,49.2368,48.9918,49.2368,85715.0
2015-12-14 14:00:00,54.27,54.28,53.99,54.01,104223.0,49.255,49.2641,49.0009,49.019,104223.0
2015-12-14 14:30:00,54.02,54.23,53.92,54.13,186451.0,49.0281,49.2187,48.9373,49.1279,186451.0
2015-12-14 15:00:00,54.12,54.17,53.86,54.16,124462.0,49.1188,49.1642,48.8829,49.1552,124462.0
2015-12-14 15:30:00,54.15,54.43,54.03,54.4,412983.0,49.1461,49.4002,49.0372,49.373,412983.0
2015-12-15 09:30:00,54.96,55.33,54.79,54.85,340859.0,49.8812,50.217,49.7269,49.7814,340859.0
2015-12-15 10:00:00,54.85,54.98,54.33,54.45,199587.0,49.7814,49.8994,49.3094,49.4184,199587.0
2015-12-15 10:30:00,54.44,54.45,54.18,54.28,128777.0,49.4093,49.4184,49.1733,49.2641,128777.0
2015-12-15 11:00:00,54.27,54.63,54.27,54.42,114269.0,49.255,49.5817,49.255,49.3911,114269.0
2015-12-15 11:30:00,54.43,54.49,54.23,54.39,103783.0,49.4002,49.4547,49.2187,49.3639,103783.0
2015-12-15 12:00:00,54.37,54.63,54.37,54.52,144267.0,49.3457,49.5817,49.3457,49.4819,144267.0
2015-12-15 12:30:00,54.52,54.69,54.44,54.64,149937.0,49.4819,49.6362,49.4093,49.5908,149937.0
2015-12-15 13:00:00,54.65,54.73,54.24,54.25,114790.0,49.5999,49.6725,49.2278,49.2368,114790.0
2015-12-15 13:30:00,54.27,54.45,54.22,54.43,99512.0,49.255,49.4184,49.2096,49.4002,99512.0
2015-12-15 14:00:00,54.43,54.44,54.2,54.28,152335.0,49.4002,49.4093,49.1915,49.2641,152335.0
2015-12-15 14:30:00,54.29,54.37,54.15,54.16,112505.0,49.2731,49.3457,49.1461,49.1552,112505.0
2015-12-15 15:00:00,54.17,54.21,53.95,53.98,142292.0,49.1642,49.2005,48.9646,48.9918,142292.0
2015-12-15 15:30:00,53.97,54.15,53.91,54.08,307588.0,48.9827,49.1461,48.9283,49.0825,307588.0
2015-12-16 09:30:00,54.74,54.94,54.46,54.49,205945.0,49.6816,49.8631,49.4274,49.4547,205945.0
2015-12-16 10:00:00,54.48,54.55,54.16,54.39,107971.0,49.4456,49.5091,49.1552,49.3639,107971.0
2015-12-16 10:30:00,54.38,54.46,54.09,54.12,126227.0,49.3548,49.4274,49.0916,49.1188,126227.0
2015-12-16 11:00:00,54.13,54.36,54.09,54.3,141539.0,49.1279,49.3367,49.0916,49.2822,141539.0
2015-12-16 11:30:00,54.29,54.59,54.27,54.46,120264.0,49.2731,49.5454,49.255,49.4274,120264.0
2015-12-16 12:00:00,54.46,54.55,54.29,54.32,83032.0,49.4274,49.5091,49.2731,49.3004,83032.0
2015-12-16 12:30:00,54.31,54.52,54.26,54.33,62218.0,49.2913,49.4819,49.2459,49.3094,62218.0
2015-12-16 13:00:00,54.35,54.5,54.33,54.41,65830.0,49.3276,49.4637,49.3094,49.382,65830.0
2015-12-16 13:30:00,54.41,54.49,54.3,54.46,97994.0,49.382,49.4547,49.2822,49.4274,97994.0
2015-12-16 14:00:00,54.44,54.71,53.96,54.48,188976.0,49.4093,49.6543,48.9736,49.4456,188976.0
2015-12-16 14:30:00,54.42,54.73,54.32,54.71,229830.0,49.3911,49.6725,49.3004,49.6543,229830.0
2015-12-16 15:00:00,54.71,54.84,54.44,54.84,251833.0,49.6543,49.7723,49.4093,49.7723,251833.0
2015-12-16 15:30:00,54.84,54.99,54.81,54.93,366222.0,49.7723,49.9085,49.7451,49.854,366222.0
2015-12-17 09:30:00,55.36,55.49,54.6,54.77,169316.0,50.2443,50.3622,49.5545,49.7088,169316.0
2015-12-17 10:00:00,54.77,54.8,54.35,54.5,115745.0,49.7088,49.736,49.3276,49.4637,115745.0
2015-12-17 10:30:00,54.51,54.55,53.9,54.17,164539.0,49.4728,49.5091,48.9192,49.1642,164539.0
2015-12-17 11:00:00,54.18,54.21,53.73,53.86,152674.0,49.1733,49.2005,48.7649,48.8829,152674.0
2015-12-17 11:30:00,53.86,54.12,53.79,54.04,106227.0,48.8829,49.1188,48.8193,49.0462,106227.0
2015-12-17 12:00:00,54.03,54.11,53.82,53.95,92058.0,49.0372,49.1098,48.8466,48.9646,92058.0
2015-12-17 12:30:00,53.95,54.04,53.73,53.84,110284.0,48.9646,49.0462,48.7649,48.8647,110284.0
2015-12-17 13:00:00,53.85,54.07,53.84,54.01,72224.0,48.8738,49.0735,48.8647,49.019,72224.0
2015-12-17 13:30:00,54.01,54.17,53.97,54.03,93207.0,49.019,49.1642,48.9827,49.0372,93207.0
2015-12-17 14:00:00,54.04,54.22,53.97,54.16,149534.0,49.0462,49.2096,48.9827,49.1552,149534.0
2015-12-17 14:30:00,54.15,54.21,54.02,54.17,161502.0,49.1461,49.2005,49.0281,49.1642,161502.0
2015-12-17 15:00:00,54.18,54.2,53.93,54.02,95089.0,49.1733,49.1915,48.9464,49.0281,95089.0
2015-12-17 15:30:00,54.01,54.18,53.85,53.87,542318.0,49.019,49.1733,48.8738,48.892,542318.0
2015-12-18 09:30:00,53.46,53.75,52.91,53.63,921993.0,48.5198,48.783,48.0207,48.6741,921993.0
2015-12-18 10:00:00,53.64,53.64,53.33,53.38,183722.0,48.6832,48.6832,48.4019,48.4472,183722.0
2015-12-18 10:30:00,53.37,53.41,52.9,53.3,261153.0,48.4382,48.4745,48.0116,48.3746,261153.0
2015-12-18 11:00:00,53.31,53.57,53.24,53.5,144737.0,48.3837,48.6197,48.3202,48.5561,144737.0
2015-12-18 11:30:00,53.49,53.66,53.44,53.49,103929.0,48.5471,48.7014,48.5017,48.5471,103929.0
2015-12-18 12:00:00,53.49,53.49,53.21,53.33,92469.0,48.5471,48.5471,48.2929,48.4019,92469.0
2015-12-18 12:30:00,53.34,53.34,53.18,53.2,131604.0,48.4109,48.4109,48.2657,48.2839,131604.0
2015-12-18 13:00:00,53.21,53.29,53.14,53.23,130972.0,48.2929,48.3655,48.2294,48.3111,130972.0
2015-12-18 13:30:00,53.23,53.36,53.13,53.32,122613.0,48.3111,48.4291,48.2203,48.3928,122613.0
2015-12-18 14:00:00,53.33,53.47,53.18,53.37,109232.0,48.4019,48.5289,48.2657,48.4382,109232.0
2015-12-18 14:30:00,53.37,53.39,53.03,53.14,139358.0,48.4382,48.4563,48.1296,48.2294,139358.0
2015-12-18 15:00:00,53.14,53.27,52.95,53.14,188691.0,48.2294,48.3474,48.057,48.2294,188691.0
2015-12-18 15:30:00,53.14,53.27,52.93,52.94,472108.0,48.2294,48.3474,48.0388,48.0479,472108.0
2015-12-21 09:30:00,53.7,54.1,53.5,53.81,277919.0,48.7377,49.1007,48.5561,48.8375,277919.0
2015-12-21 10:00:00,53.84,54.09,53.69,53.71,114887.0,48.8647,49.0916,48.7286,48.7467,114887.0
2015-12-21 10:30:00,53.74,54.07,53.73,53.82,122126.0,48.774,49.0735,48.7649,48.8466,122126.0
2015-12-21 11:00:00,53.81,53.86,53.66,53.71,136197.0,48.8375,48.8829,48.7014,48.7467,136197.0
2015-12-21 11:30:00,53.71,53.71,53.52,53.62,101450.0,48.7467,48.7467,48.5743,48.6651,101450.0
2015-12-21 12:00:00,53.65,53.71,53.44,53.46,90674.0,48.6923,48.7467,48.5017,48.5198,90674.0
2015-12-21 12:30:00,53.45,53.65,53.36,53.65,101043.0,48.5108,48.6923,48.4291,48.6923,101043.0
2015-12-21 13:00:00,53.64,53.8,53.64,53.78,66699.0,48.6832,48.8284,48.6832,48.8103,66699.0
2015-12-21 13:30:00,53.79,53.9,53.74,53.77,91759.0,48.8193,48.9192,48.774,48.8012,91759.0
2015-12-21 14:00:00,53.77,53.79,53.54,53.61,113921.0,48.8012,48.8193,48.5924,48.656,113921.0
2015-12-21 14:30:00,53.61,53.63,53.49,53.52,119408.0,48.656,48.6741,48.5471,48.5743,119408.0
2015-12-21 15:00:00,53.51,53.59,53.29,53.43,155809.0,48.5652,48.6378,48.3655,48.4926,155809.0
2015-12-21 15:30:00,53.42,53.83,53.42,53.8,269715.0,48.4835,48.8556,48.4835,48.8284,269715.0
2015-12-22 09:30:00,54.28,54.51,53.85,54.18,372361.0,49.2641,49.4728,48.8738,49.1733,372361.0
2015-12-22 10:00:00,54.17,54.22,53.8,53.98,135707.0,49.1642,49.2096,48.8284,48.9918,135707.0
2015-12-22 10:30:00,53.98,54.08,53.82,53.98,151791.0,48.9918,49.0825,48.8466,48.9918,151791.0
2015-12-22 11:00:00,53.98,54.06,53.82,53.82,135237.0,48.9918,49.0644,48.8466,48.8466,135237.0
2015-12-22 11:30:00,53.82,54.16,53.82,54.07,103012.0,48.8466,49.1552,48.8466,49.0735,103012.0
2015-12-22 12:00:00,54.09,54.12,53.95,54.02,86062.0,49.0916,49.1188,48.9646,49.0281,86062.0
2015-12-22 12:30:00,54.02,54.42,53.99,54.41,98064.0,49.0281,49.3911,49.0009,49.382,98064.0
2015-12-22 13:00:00,54.41,54.48,54.26,54.4,123013.0,49.382,49.4456,49.2459,49.373,123013.0
2015-12-22 13:30:00,54.4,54.48,54.32,54.42,119978.0,49.373,49.4456,49.3004,49.3911,119978.0
2015-12-22 14:00:00,54.43,54.55,54.37,54.42,134117.0,49.4002,49.5091,49.3457,49.3911,134117.0
2015-12-22 14:30:00,54.43,54.46,54.26,54.31,119601.0,49.4002,49.4274,49.2459,49.2913,119601.0
2015-12-22 15:00:00,54.31,54.51,54.29,54.44,207949.0,49.2913,49.4728,49.2731,49.4093,207949.0
2015-12-22 15:30:00,54.44,54.47,54.25,54.32,365128.0,49.4093,49.4365,49.2368,49.3004,365128.0
2015-12-23 09:30:00,54.5,54.73,53.71,53.94,156705.0,49.4637,49.6725,48.7467,48.9555,156705.0
2015-12-23 10:00:00,53.94,54.17,53.94,54.0,127756.0,48.9555,49.1642,48.9555,49.0099,127756.0
2015-12-23 10:30:00,54.02,54.41,54.02,54.39,114850.0,49.0281,49.382,49.0281,49.3639,114850.0
2015-12-23 11:00:00,54.39,54.5,54.24,54.41,133629.0,49.3639,49.4637,49.2278,49.382,133629.0
2015-12-23 11:30:00,54.41,54.58,54.39,54.51,62484.0,49.382,49.5363,49.3639,49.4728,62484.0
2015-12-23 12:00:00,54.52,54.6,54.43,54.47,100596.0,49.4819,49.5545,49.4002,49.4365,100596.0
2015-12-23 12:30:00,54.46,54.54,54.36,54.47,72183.0,49.4274,49.5,49.3367,49.4365,72183.0
2015-12-23 13:00:00,54.48,54.53,54.33,54.36,110040.0,49.4456,49.491,49.3094,49.3367,110040.0
2015-12-23 13:30:00,54.36,54.4,54.28,54.35,69311.0,49.3367,49.373,49.2641,49.3276,69311.0
2015-12-23 14:00:00,54.35,54.41,54.31,54.35,90844.0,49.3276,49.382,49.2913,49.3276,90844.0
2015-12-23 14:30:00,54.35,54.49,54.34,54.36,113775.0,49.3276,49.4547,49.3185,49.3367,113775.0
2015-12-23 15:00:00,54.36,54.38,54.22,54.24,134084.0,49.3367,49.3548,49.2096,49.2278,134084.0
2015-12-23 15:30:00,54.24,54.36,54.19,54.35,317037.0,49.2278,49.3367,49.1824,49.3276,317037.0
2015-12-24 09:30:00,54.4,54.58,54.1,54.14,76486.0,49.373,49.5363,49.1007,49.137,76486.0
2015-12-24 10:00:00,54.16,54.18,54.01,54.12,59408.0,49.1552,49.1733,49.019,49.1188,59408.0
2015-12-24 10:30:00,54.14,54.33,54.08,54.2,59396.0,49.137,49.3094,49.0825,49.1915,59396.0
2015-12-24 11:00:00,54.2,54.26,54.11,54.24,65354.0,49.1915,49.2459,49.1098,49.2278,65354.0
2015-12-24 11:30:00,54.25,54.39,54.17,54.39,55019.0,49.2368,49.3639,49.1642,49.3639,55019.0
2015-12-24 12:00:00,54.37,54.53,54.27,54.51,53695.0,49.3457,49.491,49.255,49.4728,53695.0
2015-12-24 12:30:00,54.53,54.56,54.33,54.36,64292.0,49.491,49.5182,49.3094,49.3367,64292.0
2015-12-28 09:30:00,54.07,54.6,54.07,54.4,53916.0,49.0735,49.5545,49.0735,49.373,53916.0
2015-12-28 10:00:00,54.42,54.42,53.98,54.28,83709.0,49.3911,49.3911,48.9918,49.2641,83709.0
2015-12-28 10:30:00,54.26,54.26,53.96,53.96,55637.0,49.2459,49.2459,48.9736,48.9736,55637.0
2015-12-28 11:00:00,53.95,54.24,53.91,54.24,71678.0,48.9646,49.2278,48.9283,49.2278,71678.0
2015-12-28 11:30:00,54.23,54.3,54.1,54.23,41778.0,49.2187,49.2822,49.1007,49.2187,41778.0
2015-12-28 12:00:00,54.24,54.39,54.18,54.39,54651.0,49.2278,49.3639,49.1733,49.3639,54651.0
2015-12-28 12:30:00,54.4,54.4,54.06,54.09,79940.0,49.373,49.373,49.0644,49.0916,79940.0
2015-12-28 13:00:00,54.1,54.36,54.1,54.36,66475.0,49.1007,49.3367,49.1007,49.3367,66475.0
2015-12-28 13:30:00,54.38,54.49,54.19,54.25,67376.0,49.3548,49.4547,49.1824,49.2368,67376.0
2015-12-28 14:00:00,54.23,54.36,54.22,54.32,40619.0,49.2187,49.3367,49.2096,49.3004,40619.0
2015-12-28 14:30:00,54.32,54.36,54.22,54.28,117054.0,49.3004,49.3367,49.2096,49.2641,117054.0
2015-12-28 15:00:00,54.3,54.33,54.21,54.29,58555.0,49.2822,49.3094,49.2005,49.2731,58555.0
2015-12-28 15:30:00,54.29,54.39,54.26,54.39,213956.0,49.2731,49.3639,49.2459,49.3639,213956.0
2015-12-29 09:30:00,53.19,55.33,53.19,55.26,111515.0,48.2748,50.217,48.2748,50.1535,111515.0
2015-12-29 10:00:00,55.29,55.59,55.23,55.59,152717.0,50.1807,50.453,50.1263,50.453,152717.0
2015-12-29 10:30:00,55.61,55.64,55.39,55.5,82735.0,50.4712,50.4984,50.2715,50.3713,82735.0
2015-12-29 11:00:00,55.5,55.55,55.22,55.31,54420.0,50.3713,50.4167,50.1172,50.1989,54420.0
2015-12-29 11:30:00,55.32,55.41,55.1,55.18,41682.0,50.208,50.2896,50.0083,50.0809,41682.0
2015-12-29 12:00:00,55.18,55.32,55.14,55.23,47414.0,50.0809,50.208,50.0446,50.1263,47414.0
2015-12-29 12:30:00,55.21,55.25,54.98,55.06,38198.0,50.1081,50.1444,49.8994,49.972,38198.0
2015-12-29 13:00:00,55.06,55.15,54.93,55.01,44018.0,49.972,50.0537,49.854,49.9266,44018.0
2015-12-29 13:30:00,55.0,55.13,54.94,55.08,61322.0,49.9175,50.0355,49.8631,49.9901,61322.0
2015-12-29 14:00:00,55.08,55.11,54.88,55.02,51372.0,49.9901,50.0174,49.8086,49.9357,51372.0
2015-12-29 14:30:00,55.01,55.05,54.91,55.03,73087.0,49.9266,49.9629,49.8358,49.9448,73087.0
2015-12-29 15:00:00,55.03,55.12,54.97,55.12,67510.0,49.9448,50.0264,49.8903,50.0264,67510.0
2015-12-29 15:30:00,55.12,55.12,54.92,54.95,210716.0,50.0264,50.0264,49.8449,49.8721,210716.0
2015-12-30 09:30:00,54.96,55.29,54.91,54.99,100321.0,49.8812,50.1807,49.8358,49.9085,100321.0
2015-12-30 10:00:00,54.99,55.1,54.74,54.74,33304.0,49.9085,50.0083,49.6816,49.6816,33304.0
2015-12-30 10:30:00,54.72,54.96,54.66,54.85,53725.0,49.6634,49.8812,49.6089,49.7814,53725.0
2015-12-30 11:00:00,54.84,54.95,54.79,54.85,40078.0,49.7723,49.8721,49.7269,49.7814,40078.0
2015-12-30 11:30:00,54.83,54.86,54.77,54.79,33545.0,49.7632,49.7905,49.7088,49.7269,33545.0
2015-12-30 12:00:00,54.78,54.91,54.73,54.75,70108.0,49.7179,49.8358,49.6725,49.6906,70108.0
2015-12-30 12:30:00,54.74,54.75,54.58,54.62,49535.0,49.6816,49.6906,49.5363,49.5726,49535.0
2015-12-30 13:00:00,54.63,54.69,54.56,54.67,81149.0,49.5817,49.6362,49.5182,49.618,81149.0
2015-12-30 13:30:00,54.68,54.8,54.64,54.8,48260.0,49.6271,49.736,49.5908,49.736,48260.0
2015-12-30 14:00:00,54.81,54.84,54.7,54.72,34579.0,49.7451,49.7723,49.6453,49.6634,34579.0
2015-12-30 14:30:00,54.72,54.78,54.62,54.78,147304.0,49.6634,49.7179,49.5726,49.7179,147304.0
2015-12-30 15:00:00,54.77,54.94,54.74,54.84,106604.0,49.7088,49.8631,49.6816,49.7723,106604.0
2015-12-30 15:30:00,54.84,54.84,54.54,54.55,162583.0,49.7723,49.7723,49.5,49.5091,162583.0
2015-12-31 09:30:00,54.44,54.54,54.06,54.23,101961.0,49.4093,49.5,49.0644,49.2187,101961.0
2015-12-31 10:00:00,54.21,54.39,54.16,54.2,74705.0,49.2005,49.3639,49.1552,49.1915,74705.0
2015-12-31 10:30:00,54.21,54.32,54.07,54.23,54958.0,49.2005,49.3004,49.0735,49.2187,54958.0
2015-12-31 11:00:00,54.21,54.32,54.17,54.21,50409.0,49.2005,49.3004,49.1642,49.2005,50409.0
2015-12-31 11:30:00,54.19,54.4,54.15,54.4,91637.0,49.1824,49.373,49.1461,49.373,91637.0
2015-12-31 12:00:00,54.39,54.45,54.31,54.42,48628.0,49.3639,49.4184,49.2913,49.3911,48628.0
2015-12-31 12:30:00,54.43,54.47,54.34,54.34,42335.0,49.4002,49.4365,49.3185,49.3185,42335.0
2015-12-31 13:00:00,54.35,54.37,54.19,54.25,41032.0,49.3276,49.3457,49.1824,49.2368,41032.0
2015-12-31 13:30:00,54.25,54.42,54.22,54.37,44945.0,49.2368,49.3911,49.2096,49.3457,44945.0
2015-12-31 14:00:00,54.38,54.46,54.2,54.26,72937.0,49.3548,49.4274,49.1915,49.2459,72937.0
2015-12-31 14:30:00,54.25,54.27,54.15,54.22,66298.0,49.2368,49.255,49.1461,49.2096,66298.0
2015-12-31 15:00:00,54.2,54.22,54.05,54.05,108287.0,49.1915,49.2096,49.0553,49.0553,108287.0
2015-12-31 15:30:00,54.05,54.17,53.8,53.81,295132.0,49.0553,49.1642,48.8284,48.8375,295132.0
2016-01-04 09:30:00,53.0,53.66,52.5,53.61,320222.0,48.1023,48.7014,47.6485,48.656,320222.0
2016-01-04 10:00:00,53.61,53.8,53.32,53.68,178326.0,48.656,48.8284,48.3928,48.7195,178326.0
2016-01-04 10:30:00,53.68,53.78,53.36,53.46,259624.0,48.7195,48.8103,48.4291,48.5198,259624.0
2016-01-04 11:00:00,53.46,53.47,53.23,53.3,221993.0,48.5198,48.5289,48.3111,48.3746,221993.0
2016-01-04 11:30:00,53.3,53.78,53.29,53.72,137107.0,48.3746,48.8103,48.3655,48.7558,137107.0
2016-01-04 12:00:00,53.72,53.78,53.65,53.75,331445.0,48.7558,48.8103,48.6923,48.783,331445.0
2016-01-04 12:30:00,53.75,54.13,53.73,54.08,200437.0,48.783,49.1279,48.7649,49.0825,200437.0
2016-01-04 13:00:00,54.08,54.12,53.94,54.0,208176.0,49.0825,49.1188,48.9555,49.0099,208176.0
2016-01-04 13:30:00,54.0,54.13,53.97,54.06,179154.0,49.0099,49.1279,48.9827,49.0644,179154.0
2016-01-04 14:00:00,54.06,54.06,53.76,53.89,202632.0,49.0644,49.0644,48.7921,48.9101,202632.0
2016-01-04 14:30:00,53.9,53.91,53.57,53.71,169353.0,48.9192,48.9283,48.6197,48.7467,169353.0
2016-01-04 15:00:00,53.72,53.79,53.6,53.77,208897.0,48.7558,48.8193,48.6469,48.8012,208897.0
2016-01-04 15:30:00,53.78,54.37,53.77,54.36,652853.0,48.8103,49.3457,48.8012,49.3367,652853.0
2016-01-05 09:30:00,54.37,54.98,54.22,54.23,269727.0,49.3457,49.8994,49.2096,49.2187,269727.0
2016-01-05 10:00:00,54.25,54.59,54.18,54.49,170189.0,49.2368,49.5454,49.1733,49.4547,170189.0
2016-01-05 10:30:00,54.48,54.86,54.38,54.84,199339.0,49.4456,49.7905,49.3548,49.7723,199339.0
2016-01-05 11:00:00,54.84,55.06,54.79,54.99,225257.0,49.7723,49.972,49.7269,49.9085,225257.0
2016-01-05 11:30:00,54.99,55.14,54.97,55.14,253732.0,49.9085,50.0446,49.8903,50.0446,253732.0
2016-01-05 12:00:00,55.15,55.17,54.68,54.72,163693.0,50.0537,50.0718,49.6271,49.6634,163693.0
2016-01-05 12:30:00,54.72,54.77,54.37,54.63,96393.0,49.6634,49.7088,49.3457,49.5817,96393.0
2016-01-05 13:00:00,54.64,54.85,54.55,54.61,91154.0,49.5908,49.7814,49.5091,49.5636,91154.0
2016-01-05 13:30:00,54.61,54.82,54.56,54.67,100019.0,49.5636,49.7542,49.5182,49.618,100019.0
2016-01-05 14:00:00,54.69,54.97,54.62,54.85,125641.0,49.6362,49.8903,49.5726,49.7814,125641.0
2016-01-05 14:30:00,54.85,54.9,54.75,54.81,200510.0,49.7814,49.8268,49.6906,49.7451,200510.0
2016-01-05 15:00:00,54.81,54.82,54.59,54.82,159501.0,49.7451,49.7542,49.5454,49.7542,159501.0
2016-01-05 15:30:00,54.82,54.89,54.68,54.72,386361.0,49.7542,49.8177,49.6271,49.6634,386361.0
2016-01-06 09:30:00,54.03,54.53,53.93,54.09,199169.0,49.0372,49.491,48.9464,49.0916,199169.0
2016-01-06 10:00:00,54.06,54.34,53.88,54.34,145887.0,49.0644,49.3185,48.901,49.3185,145887.0
2016-01-06 10:30:00,54.34,54.34,53.99,53.99,109742.0,49.3185,49.3185,49.0009,49.0009,109742.0
2016-01-06 11:00:00,53.99,54.2,53.96,54.2,92549.0,49.0009,49.1915,48.9736,49.1915,92549.0
2016-01-06 11:30:00,54.21,54.23,53.89,53.95,110675.0,49.2005,49.2187,48.9101,48.9646,110675.0
2016-01-06 12:00:00,53.95,54.0,53.84,53.96,99182.0,48.9646,49.0099,48.8647,48.9736,99182.0
2016-01-06 12:30:00,53.96,54.2,53.93,54.07,128967.0,48.9736,49.1915,48.9464,49.0735,128967.0
2016-01-06 13:00:00,54.05,54.1,53.57,53.58,113866.0,49.0553,49.1007,48.6197,48.6287,113866.0
2016-01-06 13:30:00,53.57,53.82,53.47,53.68,151416.0,48.6197,48.8466,48.5289,48.7195,151416.0
2016-01-06 14:00:00,53.68,53.9,53.62,53.76,127896.0,48.7195,48.9192,48.6651,48.7921,127896.0
2016-01-06 14:30:00,53.76,53.81,53.29,53.34,175372.0,48.7921,48.8375,48.3655,48.4109,175372.0
2016-01-06 15:00:00,53.34,53.99,53.34,53.95,199890.0,48.4109,49.0009,48.4109,48.9646,199890.0
2016-01-06 15:30:00,53.94,54.02,53.78,53.91,414067.0,48.9555,49.0281,48.8103,48.9283,414067.0
2016-01-07 09:30:00,52.97,54.99,52.5,54.91,345990.0,48.0751,49.9085,47.6485,49.8358,345990.0
2016-01-07 10:00:00,54.87,55.11,54.59,54.65,239593.0,49.7995,50.0174,49.5454,49.5999,239593.0
2016-01-07 10:30:00,54.65,55.08,54.65,55.04,170825.0,49.5999,49.9901,49.5999,49.9538,170825.0
2016-01-07 11:00:00,55.01,55.11,54.92,54.98,188729.0,49.9266,50.0174,49.8449,49.8994,188729.0
2016-01-07 11:30:00,55.0,55.01,54.74,54.75,198438.0,49.9175,49.9266,49.6816,49.6906,198438.0
2016-01-07 12:00:00,54.73,54.84,54.56,54.6,155107.0,49.6725,49.7723,49.5182,49.5545,155107.0
2016-01-07 12:30:00,54.61,54.72,54.54,54.67,313926.0,49.5636,49.6634,49.5,49.618,313926.0
2016-01-07 13:00:00,54.67,54.69,54.2,54.22,211328.0,49.618,49.6362,49.1915,49.2096,211328.0
2016-01-07 13:30:00,54.22,54.27,53.88,53.91,162519.0,49.2096,49.255,48.901,48.9283,162519.0
2016-01-07 14:00:00,53.91,54.08,53.78,53.82,204762.0,48.9283,49.0825,48.8103,48.8466,204762.0
2016-01-07 14:30:00,53.8,54.05,53.71,53.82,193540.0,48.8284,49.0553,48.7467,48.8466,193540.0
2016-01-07 15:00:00,53.81,53.97,53.61,53.63,250397.0,48.8375,48.9827,48.656,48.6741,250397.0
2016-01-07 15:30:00,53.62,54.13,53.62,53.76,509060.0,48.6651,49.1279,48.6651,48.7921,509060.0
2016-01-08 09:30:00,53.84,53.84,52.85,53.01,225682.0,48.8647,48.8647,47.9662,48.1114,225682.0
2016-01-08 10:00:00,53.01,53.08,52.68,52.89,175137.0,48.1114,48.175,47.8119,48.0025,175137.0
2016-01-08 10:30:00,52.91,53.04,52.68,52.9,123794.0,48.0207,48.1386,47.8119,48.0116,123794.0
2016-01-08 11:00:00,52.9,52.96,52.56,52.64,111958.0,48.0116,48.066,47.703,47.7756,111958.0
2016-01-08 11:30:00,52.66,52.79,52.43,52.79,101557.0,47.7938,47.9118,47.585,47.9118,101557.0
2016-01-08 12:00:00,52.79,52.94,52.74,52.93,98946.0,47.9118,48.0479,47.8664,48.0388,98946.0
2016-01-08 12:30:00,52.93,52.97,52.78,52.89,88048.0,48.0388,48.0751,47.9027,48.0025,88048.0
2016-01-08 13:00:00,52.88,53.04,52.5,52.63,286334.0,47.9934,48.1386,47.6485,47.7665,286334.0
2016-01-08 13:30:00,52.64,52.8,52.55,52.75,82897.0,47.7756,47.9208,47.6939,47.8754,82897.0
2016-01-08 14:00:00,52.75,52.93,52.35,52.39,213523.0,47.8754,48.0388,47.5124,47.5487,213523.0
2016-01-08 14:30:00,52.38,52.48,52.24,52.37,105308.0,47.5396,47.6304,47.4126,47.5306,105308.0
2016-01-08 15:00:00,52.36,52.54,52.24,52.27,140448.0,47.5215,47.6849,47.4126,47.4398,140448.0
2016-01-08 15:30:00,52.27,52.28,51.96,52.1,461756.0,47.4398,47.4489,47.1585,47.2855,461756.0
2016-01-11 09:30:00,52.52,52.83,52.18,52.18,164076.0,47.6667,47.9481,47.3581,47.3581,164076.0
2016-01-11 10:00:00,52.19,52.4,52.05,52.2,156268.0,47.3672,47.5578,47.2401,47.3763,156268.0
2016-01-11 10:30:00,52.2,52.42,51.91,52.0,219359.0,47.3763,47.5759,47.1131,47.1948,219359.0
2016-01-11 11:00:00,51.96,52.27,51.88,52.2,71652.0,47.1585,47.4398,47.0858,47.3763,71652.0
2016-01-11 11:30:00,52.23,52.51,52.05,52.44,74804.0,47.4035,47.6576,47.2401,47.5941,74804.0
2016-01-11 12:00:00,52.45,52.45,52.14,52.16,75405.0,47.6032,47.6032,47.3218,47.34,75405.0
2016-01-11 12:30:00,52.18,52.42,52.18,52.41,77858.0,47.3581,47.5759,47.3581,47.5669,77858.0
2016-01-11 13:00:00,52.41,52.5,52.21,52.21,97233.0,47.5669,47.6485,47.3853,47.3853,97233.0
2016-01-11 13:30:00,52.22,52.28,51.89,52.06,81928.0,47.3944,47.4489,47.0949,47.2492,81928.0
2016-01-11 14:00:00,52.06,52.48,51.99,52.42,140333.0,47.2492,47.6304,47.1857,47.5759,140333.0
2016-01-11 14:30:00,52.42,52.49,52.21,52.26,132569.0,47.5759,47.6395,47.3853,47.4307,132569.0
2016-01-11 15:00:00,52.28,52.67,52.11,52.65,188891.0,47.4489,47.8028,47.2946,47.7847,188891.0
2016-01-11 15:30:00,52.65,52.87,52.58,52.59,344088.0,47.7847,47.9844,47.7212,47.7302,344088.0
2016-01-12 09:30:00,53.52,54.86,53.4,54.52,434951.0,48.5743,49.7905,48.4654,49.4819,434951.0
2016-01-12 10:00:00,54.51,54.53,54.14,54.32,279865.0,49.4728,49.491,49.137,49.3004,279865.0
2016-01-12 10:30:00,54.32,54.38,54.08,54.23,207311.0,49.3004,49.3548,49.0825,49.2187,207311.0
2016-01-12 11:00:00,54.23,54.26,53.93,54.15,223638.0,49.2187,49.2459,48.9464,49.1461,223638.0
2016-01-12 11:30:00,54.14,54.16,53.81,53.82,318175.0,49.137,49.1552,48.8375,48.8466,318175.0
2016-01-12 12:00:00,53.82,53.89,53.61,53.77,212111.0,48.8466,48.9101,48.656,48.8012,212111.0
2016-01-12 12:30:00,53.76,53.84,53.52,53.76,170797.0,48.7921,48.8647,48.5743,48.7921,170797.0
2016-01-12 13:00:00,53.77,54.19,53.77,53.89,135202.0,48.8012,49.1824,48.8012,48.9101,135202.0
2016-01-12 13:30:00,53.87,54.14,53.71,53.86,122177.0,48.892,49.137,48.7467,48.8829,122177.0
2016-01-12 14:00:00,53.85,53.92,53.6,53.84,161532.0,48.8738,48.9373,48.6469,48.8647,161532.0
2016-01-12 14:30:00,53.82,54.2,53.79,54.09,165398.0,48.8466,49.1915,48.8193,49.0916,165398.0
2016-01-12 15:00:00,54.08,54.43,53.95,54.36,204463.0,49.0825,49.4002,48.9646,49.3367,204463.0
2016-01-12 15:30:00,54.34,54.66,54.18,54.46,673112.0,49.3185,49.6089,49.1733,49.4274,673112.0
2016-01-13 09:30:00,54.25,54.27,53.47,53.55,231442.0,49.2368,49.255,48.5289,48.6015,231442.0
2016-01-13 10:00:00,53.55,53.88,53.28,53.4,183442.0,48.6015,48.901,48.3565,48.4654,183442.0
2016-01-13 10:30:00,53.38,53.44,53.06,53.41,144983.0,48.4472,48.5017,48.1568,48.4745,144983.0
2016-01-13 11:00:00,53.41,53.66,53.29,53.51,107121.0,48.4745,48.7014,48.3655,48.5652,107121.0
2016-01-13 11:30:00,53.5,53.69,53.17,53.18,137724.0,48.5561,48.7286,48.2566,48.2657,137724.0
2016-01-13 12:00:00,53.19,53.29,53.04,53.25,208966.0,48.2748,48.3655,48.1386,48.3292,208966.0
2016-01-13 12:30:00,53.25,53.28,53.01,53.12,92476.0,48.3292,48.3565,48.1114,48.2113,92476.0
2016-01-13 13:00:00,53.11,53.12,52.89,52.93,125576.0,48.2022,48.2113,48.0025,48.0388,125576.0
2016-01-13 13:30:00,52.94,53.01,52.57,52.6,148001.0,48.0479,48.1114,47.7121,47.7393,148001.0
2016-01-13 14:00:00,52.61,52.75,52.41,52.6,223122.0,47.7484,47.8754,47.5669,47.7393,223122.0
2016-01-13 14:30:00,52.58,52.58,52.2,52.42,190068.0,47.7212,47.7212,47.3763,47.5759,190068.0
2016-01-13 15:00:00,52.42,52.6,52.2,52.48,277232.0,47.5759,47.7393,47.3763,47.6304,277232.0
2016-01-13 15:30:00,52.46,52.51,52.07,52.19,490263.0,47.6122,47.6576,47.2583,47.3672,490263.0
2016-01-14 09:30:00,52.42,52.62,51.82,51.94,220755.0,47.5759,47.7575,47.0314,47.1403,220755.0
2016-01-14 10:00:00,51.93,52.36,51.72,52.3,279311.0,47.1312,47.5215,46.9406,47.467,279311.0
2016-01-14 10:30:00,52.31,53.02,52.25,52.76,278642.0,47.4761,48.1205,47.4217,47.8845,278642.0
2016-01-14 11:00:00,52.77,52.89,52.34,52.42,158287.0,47.8936,48.0025,47.5033,47.5759,158287.0
2016-01-14 11:30:00,52.44,52.78,52.4,52.65,257248.0,47.5941,47.9027,47.5578,47.7847,257248.0
2016-01-14 12:00:00,52.68,52.92,52.57,52.87,112090.0,47.8119,48.0297,47.7121,47.9844,112090.0
2016-01-14 12:30:00,52.89,53.19,52.86,52.93,110671.0,48.0025,48.2748,47.9753,48.0388,110671.0
2016-01-14 13:00:00,52.95,53.37,52.92,53.28,71751.0,48.057,48.4382,48.0297,48.3565,71751.0
2016-01-14 13:30:00,53.3,53.37,53.02,53.15,121483.0,48.3746,48.4382,48.1205,48.2385,121483.0
2016-01-14 14:00:00,53.16,53.18,52.75,52.98,173067.0,48.2476,48.2657,47.8754,48.0842,173067.0
2016-01-14 14:30:00,52.97,53.35,52.97,53.32,166559.0,48.0751,48.42,48.0751,48.3928,166559.0
2016-01-14 15:00:00,53.32,53.34,53.08,53.09,172919.0,48.3928,48.4109,48.175,48.184,172919.0
2016-01-14 15:30:00,53.09,53.11,52.7,52.82,473280.0,48.184,48.2022,47.8301,47.939,473280.0
2016-01-15 09:30:00,51.21,52.08,51.21,51.79,373588.0,46.4778,47.2674,46.4778,47.0042,373588.0
2016-01-15 10:00:00,51.78,52.27,51.46,52.09,224259.0,46.9951,47.4398,46.7047,47.2764,224259.0
2016-01-15 10:30:00,52.06,52.57,52.03,52.14,148591.0,47.2492,47.7121,47.222,47.3218,148591.0
2016-01-15 11:00:00,52.14,52.44,51.9,52.33,239835.0,47.3218,47.5941,47.104,47.4943,239835.0
2016-01-15 11:30:00,52.3,52.4,51.92,52.0,125384.0,47.467,47.5578,47.1221,47.1948,125384.0
2016-01-15 12:00:00,51.99,52.04,51.56,51.67,136234.0,47.1857,47.2311,46.7954,46.8952,136234.0
2016-01-15 12:30:00,51.68,51.77,51.37,51.72,109721.0,46.9043,46.986,46.623,46.9406,109721.0
2016-01-15 13:00:00,51.7,52.22,51.62,52.0,131816.0,46.9225,47.3944,46.8499,47.1948,131816.0
2016-01-15 13:30:00,51.96,52.5,51.83,52.38,161320.0,47.1585,47.6485,47.0405,47.5396,161320.0
2016-01-15 14:00:00,52.38,52.45,52.19,52.2,104922.0,47.5396,47.6032,47.3672,47.3763,104922.0
2016-01-15 14:30:00,52.2,52.71,52.09,52.71,178638.0,47.3763,47.8391,47.2764,47.8391,178638.0
2016-01-15 15:00:00,52.72,52.73,52.17,52.42,310448.0,47.8482,47.8573,47.349,47.5759,310448.0
2016-01-15 15:30:00,52.43,52.48,52.2,52.27,749299.0,47.585,47.6304,47.3763,47.4398,749299.0
2016-01-19 09:30:00,52.89,52.91,52.3,52.79,255349.0,48.0025,48.0207,47.467,47.9118,255349.0
2016-01-19 10:00:00,52.81,53.15,52.63,53.12,178350.0,47.9299,48.2385,47.7665,48.2113,178350.0
2016-01-19 10:30:00,53.12,53.15,52.5,52.56,147828.0,48.2113,48.2385,47.6485,47.703,147828.0
2016-01-19 11:00:00,52.53,52.93,52.46,52.9,175669.0,47.6758,48.0388,47.6122,48.0116,175669.0
2016-01-19 11:30:00,52.93,53.09,52.76,52.78,180196.0,48.0388,48.184,47.8845,47.9027,180196.0
2016-01-19 12:00:00,52.77,52.83,52.45,52.51,153684.0,47.8936,47.9481,47.6032,47.6576,153684.0
2016-01-19 12:30:00,52.52,52.57,52.35,52.43,219080.0,47.6667,47.7121,47.5124,47.585,219080.0
2016-01-19 13:00:00,52.43,52.8,52.42,52.57,126126.0,47.585,47.9208,47.5759,47.7121,126126.0
2016-01-19 13:30:00,52.58,52.65,52.36,52.47,96478.0,47.7212,47.7847,47.5215,47.6213,96478.0
2016-01-19 14:00:00,52.47,52.54,52.15,52.18,181882.0,47.6213,47.6849,47.3309,47.3581,181882.0
2016-01-19 14:30:00,52.16,52.43,52.08,52.27,209667.0,47.34,47.585,47.2674,47.4398,209667.0
2016-01-19 15:00:00,52.26,52.73,52.22,52.69,292172.0,47.4307,47.8573,47.3944,47.821,292172.0
2016-01-19 15:30:00,52.69,52.87,52.48,52.59,536744.0,47.821,47.9844,47.6304,47.7302,536744.0
2016-01-20 09:30:00,51.99,52.83,51.95,52.04,172197.0,47.1857,47.9481,47.1494,47.2311,172197.0
2016-01-20 10:00:00,52.02,52.15,51.83,51.92,227770.0,47.2129,47.3309,47.0405,47.1221,227770.0
2016-01-20 10:30:00,51.94,51.94,51.2,51.22,231570.0,47.1403,47.1403,46.4687,46.4868,231570.0
2016-01-20 11:00:00,51.22,51.62,51.21,51.27,161454.0,46.4868,46.8499,46.4778,46.5322,161454.0
2016-01-20 11:30:00,51.27,51.62,50.95,51.02,208744.0,46.5322,46.8499,46.2418,46.3053,208744.0
2016-01-20 12:00:00,51.01,51.15,50.42,50.57,299415.0,46.2962,46.4233,45.7608,45.8969,299415.0
2016-01-20 12:30:00,50.6,51.13,50.54,51.09,138238.0,45.9241,46.4051,45.8697,46.3688,138238.0
2016-01-20 13:00:00,51.08,51.2,50.6,51.07,209486.0,46.3598,46.4687,45.9241,46.3507,209486.0
2016-01-20 13:30:00,51.06,51.84,51.03,51.64,222136.0,46.3416,47.0495,46.3144,46.868,222136.0
2016-01-20 14:00:00,51.6,51.75,51.21,51.3,236820.0,46.8317,46.9679,46.4778,46.5594,236820.0
2016-01-20 14:30:00,51.31,51.82,51.19,51.66,342128.0,46.5685,47.0314,46.4596,46.8862,342128.0
2016-01-20 15:00:00,51.67,52.66,51.6,52.62,448584.0,46.8952,47.7938,46.8317,47.7575,448584.0
2016-01-20 15:30:00,52.64,52.73,52.05,52.18,535954.0,47.7756,47.8573,47.2401,47.3581,535954.0
2016-01-21 09:30:00,52.32,52.55,51.91,52.13,242730.0,47.4852,47.6939,47.1131,47.3127,242730.0
2016-01-21 10:00:00,52.14,52.64,52.12,52.51,255262.0,47.3218,47.7756,47.3037,47.6576,255262.0
2016-01-21 10:30:00,52.51,52.56,52.24,52.3,268061.0,47.6576,47.703,47.4126,47.467,268061.0
2016-01-21 11:00:00,52.31,52.68,52.05,52.17,136353.0,47.4761,47.8119,47.2401,47.349,136353.0
2016-01-21 11:30:00,52.19,52.47,52.16,52.45,166997.0,47.3672,47.6213,47.34,47.6032,166997.0
2016-01-21 12:00:00,52.49,52.63,52.39,52.61,172270.0,47.6395,47.7665,47.5487,47.7484,172270.0
2016-01-21 12:30:00,52.62,52.67,52.42,52.51,104192.0,47.7575,47.8028,47.5759,47.6576,104192.0
2016-01-21 13:00:00,52.51,52.65,52.32,52.35,154606.0,47.6576,47.7847,47.4852,47.5124,154606.0
2016-01-21 13:30:00,52.33,52.48,52.08,52.39,156681.0,47.4943,47.6304,47.2674,47.5487,156681.0
2016-01-21 14:00:00,52.4,52.42,51.96,52.18,204183.0,47.5578,47.5759,47.1585,47.3581,204183.0
2016-01-21 14:30:00,52.2,52.51,52.09,52.4,186769.0,47.3763,47.6576,47.2764,47.5578,186769.0
2016-01-21 15:00:00,52.4,52.4,52.06,52.3,236136.0,47.5578,47.5578,47.2492,47.467,236136.0
2016-01-21 15:30:00,52.31,52.53,52.2,52.24,483180.0,47.4761,47.6758,47.3763,47.4126,483180.0
2016-01-22 09:30:00,52.96,53.6,52.74,53.58,275408.0,48.066,48.6469,47.8664,48.6287,275408.0
2016-01-22 10:00:00,53.6,53.75,53.43,53.69,173590.0,48.6469,48.783,48.4926,48.7286,173590.0
2016-01-22 10:30:00,53.73,53.94,53.68,53.81,326954.0,48.7649,48.9555,48.7195,48.8375,326954.0
2016-01-22 11:00:00,53.81,53.92,53.57,53.67,115289.0,48.8375,48.9373,48.6197,48.7104,115289.0
2016-01-22 11:30:00,53.63,53.79,53.62,53.64,98965.0,48.6741,48.8193,48.6651,48.6832,98965.0
2016-01-22 12:00:00,53.62,53.92,53.61,53.8,90060.0,48.6651,48.9373,48.656,48.8284,90060.0
2016-01-22 12:30:00,53.83,53.91,53.68,53.89,54019.0,48.8556,48.9283,48.7195,48.9101,54019.0
2016-01-22 13:00:00,53.89,53.99,53.76,53.9,101803.0,48.9101,49.0009,48.7921,48.9192,101803.0
2016-01-22 13:30:00,53.91,54.15,53.82,54.13,118350.0,48.9283,49.1461,48.8466,49.1279,118350.0
2016-01-22 14:00:00,54.12,54.27,54.02,54.05,74417.0,49.1188,49.255,49.0281,49.0553,74417.0
2016-01-22 14:30:00,54.05,54.14,53.88,53.98,126870.0,49.0553,49.137,48.901,48.9918,126870.0
2016-01-22 15:00:00,53.97,54.19,53.95,54.19,198685.0,48.9827,49.1824,48.9646,49.1824,198685.0
2016-01-22 15:30:00,54.18,54.25,54.1,54.13,378519.0,49.1733,49.2368,49.1007,49.1279,378519.0
2016-01-25 09:30:00,54.04,54.35,53.75,53.93,195925.0,49.0462,49.3276,48.783,48.9464,195925.0
2016-01-25 10:00:00,53.91,54.08,53.66,53.76,141944.0,48.9283,49.0825,48.7014,48.7921,141944.0
2016-01-25 10:30:00,53.74,53.79,53.6,53.64,105480.0,48.774,48.8193,48.6469,48.6832,105480.0
2016-01-25 11:00:00,53.62,53.69,53.4,53.69,129210.0,48.6651,48.7286,48.4654,48.7286,129210.0
2016-01-25 11:30:00,53.7,53.8,53.6,53.66,115068.0,48.7377,48.8284,48.6469,48.7014,115068.0
2016-01-25 12:00:00,53.66,53.85,53.61,53.79,130934.0,48.7014,48.8738,48.656,48.8193,130934.0
2016-01-25 12:30:00,53.79,54.06,53.75,54.06,133781.0,48.8193,49.0644,48.783,49.0644,133781.0
2016-01-25 13:00:00,54.05,54.18,54.0,54.02,74540.0,49.0553,49.1733,49.0099,49.0281,74540.0
2016-01-25 13:30:00,54.04,54.06,53.8,53.8,86417.0,49.0462,49.0644,48.8284,48.8284,86417.0
2016-01-25 14:00:00,53.78,54.09,53.78,54.03,128778.0,48.8103,49.0916,48.8103,49.0372,128778.0
2016-01-25 14:30:00,54.03,54.07,53.75,54.0,112836.0,49.0372,49.0735,48.783,49.0099,112836.0
2016-01-25 15:00:00,53.99,54.06,53.66,53.71,132478.0,49.0009,49.0644,48.7014,48.7467,132478.0
2016-01-25 15:30:00,53.7,53.76,53.52,53.62,279217.0,48.7377,48.7921,48.5743,48.6651,279217.0
2016-01-26 09:30:00,53.52,53.88,53.2,53.86,229049.0,48.5743,48.901,48.2839,48.8829,229049.0
2016-01-26 10:00:00,53.88,54.29,53.85,54.16,138960.0,48.901,49.2731,48.8738,49.1552,138960.0
2016-01-26 10:30:00,54.13,54.17,53.95,53.98,117338.0,49.1279,49.1642,48.9646,48.9918,117338.0
2016-01-26 11:00:00,53.99,54.17,53.9,54.0,88681.0,49.0009,49.1642,48.9192,49.0099,88681.0
2016-01-26 11:30:00,54.0,54.13,53.81,54.04,83731.0,49.0099,49.1279,48.8375,49.0462,83731.0
2016-01-26 12:00:00,54.04,54.37,54.04,54.27,109850.0,49.0462,49.3457,49.0462,49.255,109850.0
2016-01-26 12:30:00,54.27,54.37,54.25,54.28,86588.0,49.255,49.3457,49.2368,49.2641,86588.0
2016-01-26 13:00:00,54.29,54.48,54.24,54.4,85564.0,49.2731,49.4456,49.2278,49.373,85564.0
2016-01-26 13:30:00,54.4,54.44,54.29,54.32,58509.0,49.373,49.4093,49.2731,49.3004,58509.0
2016-01-26 14:00:00,54.31,54.46,54.14,54.15,119482.0,49.2913,49.4274,49.137,49.1461,119482.0
2016-01-26 14:30:00,54.15,54.21,53.98,54.05,118287.0,49.1461,49.2005,48.9918,49.0553,118287.0
2016-01-26 15:00:00,54.04,54.2,53.93,54.16,149631.0,49.0462,49.1915,48.9464,49.1552,149631.0
2016-01-26 15:30:00,54.16,54.39,54.07,54.33,285667.0,49.1552,49.3639,49.0735,49.3094,285667.0
2016-01-27 09:30:00,54.39,54.69,54.19,54.24,125000.0,49.3639,49.6362,49.1824,49.2278,125000.0
2016-01-27 10:00:00,54.26,54.26,53.8,54.15,249886.0,49.2459,49.2459,48.8284,49.1461,249886.0
2016-01-27 10:30:00,54.16,54.24,53.76,53.88,121524.0,49.1552,49.2278,48.7921,48.901,121524.0
2016-01-27 11:00:00,53.86,54.1,53.75,54.08,79429.0,48.8829,49.1007,48.783,49.0825,79429.0
2016-01-27 11:30:00,54.09,54.48,54.09,54.48,133735.0,49.0916,49.4456,49.0916,49.4456,133735.0
2016-01-27 12:00:00,54.45,54.8,54.41,54.75,218344.0,49.4184,49.736,49.382,49.6906,218344.0
2016-01-27 12:30:00,54.76,54.77,54.6,54.63,124420.0,49.6997,49.7088,49.5545,49.5817,124420.0
2016-01-27 13:00:00,54.64,54.79,54.57,54.58,75313.0,49.5908,49.7269,49.5273,49.5363,75313.0
2016-01-27 13:30:00,54.58,54.77,54.56,54.66,137023.0,49.5363,49.7088,49.5182,49.6089,137023.0
2016-01-27 14:00:00,54.66,54.83,54.08,54.51,205347.0,49.6089,49.7632,49.0825,49.4728,205347.0
2016-01-27 14:30:00,54.5,54.58,53.79,53.84,264083.0,49.4637,49.5363,48.8193,48.8647,264083.0
2016-01-27 15:00:00,53.82,53.85,53.41,53.65,112969.0,48.8466,48.8738,48.4745,48.6923,112969.0
2016-01-27 15:30:00,53.65,53.83,53.5,53.79,257187.0,48.6923,48.8556,48.5561,48.8193,257187.0
2016-01-28 09:30:00,54.26,54.43,53.6,54.17,259629.0,49.2459,49.4002,48.6469,49.1642,259629.0
2016-01-28 10:00:00,54.18,54.27,53.66,53.66,127965.0,49.1733,49.255,48.7014,48.7014,127965.0
2016-01-28 10:30:00,53.64,53.73,53.5,53.66,97617.0,48.6832,48.7649,48.5561,48.7014,97617.0
2016-01-28 11:00:00,53.66,53.83,53.61,53.61,127015.0,48.7014,48.8556,48.656,48.656,127015.0
2016-01-28 11:30:00,53.61,53.65,53.23,53.25,168165.0,48.656,48.6923,48.3111,48.3292,168165.0
2016-01-28 12:00:00,53.23,53.85,53.23,53.85,64273.0,48.3111,48.8738,48.3111,48.8738,64273.0
2016-01-28 12:30:00,53.87,54.03,53.73,53.8,105856.0,48.892,49.0372,48.7649,48.8284,105856.0
2016-01-28 13:00:00,53.8,53.96,53.54,53.75,63748.0,48.8284,48.9736,48.5924,48.783,63748.0
2016-01-28 13:30:00,53.74,53.93,53.62,53.62,65335.0,48.774,48.9464,48.6651,48.6651,65335.0
2016-01-28 14:00:00,53.61,54.06,53.59,53.98,179790.0,48.656,49.0644,48.6378,48.9918,179790.0
2016-01-28 14:30:00,54.0,54.05,53.85,53.94,74728.0,49.0099,49.0553,48.8738,48.9555,74728.0
2016-01-28 15:00:00,53.94,54.07,53.88,53.99,109240.0,48.9555,49.0735,48.901,49.0009,109240.0
2016-01-28 15:30:00,53.98,54.15,53.85,53.95,200363.0,48.9918,49.1461,48.8738,48.9646,200363.0
2016-01-29 09:30:00,54.27,54.78,54.0,54.66,207305.0,49.255,49.7179,49.0099,49.6089,207305.0
2016-01-29 10:00:00,54.65,54.7,54.32,54.6,209536.0,49.5999,49.6453,49.3004,49.5545,209536.0
2016-01-29 10:30:00,54.6,54.81,54.43,54.79,153667.0,49.5545,49.7451,49.4002,49.7269,153667.0
2016-01-29 11:00:00,54.79,55.1,54.78,55.02,99373.0,49.7269,50.0083,49.7179,49.9357,99373.0
2016-01-29 11:30:00,55.05,55.53,55.05,55.39,100472.0,49.9629,50.3986,49.9629,50.2715,100472.0
2016-01-29 12:00:00,55.39,55.6,55.3,55.45,109223.0,50.2715,50.4621,50.1898,50.3259,109223.0
2016-01-29 12:30:00,55.45,55.47,55.27,55.41,125806.0,50.3259,50.3441,50.1626,50.2896,125806.0
2016-01-29 13:00:00,55.4,55.72,55.38,55.59,144028.0,50.2806,50.571,50.2624,50.453,144028.0
2016-01-29 13:30:00,55.62,55.98,55.55,55.95,236757.0,50.4802,50.807,50.4167,50.7797,236757.0
2016-01-29 14:00:00,55.95,56.15,55.9,56.15,158929.0,50.7797,50.9613,50.7344,50.9613,158929.0
2016-01-29 14:30:00,56.14,56.32,56.05,56.11,247872.0,50.9522,51.1155,50.8705,50.925,247872.0
2016-01-29 15:00:00,56.12,56.26,56.06,56.23,193260.0,50.934,51.0611,50.8796,51.0339,193260.0
2016-01-29 15:30:00,56.24,56.29,56.11,56.26,391596.0,51.0429,51.0883,50.925,51.0611,391596.0
2016-02-01 09:30:00,56.26,56.48,55.85,56.32,242199.0,51.0611,51.2608,50.689,51.1155,242199.0
2016-02-01 10:00:00,56.34,56.61,56.25,56.29,430411.0,51.1337,51.3788,51.052,51.0883,430411.0
2016-02-01 10:30:00,56.3,56.6,56.26,56.34,307358.0,51.0974,51.3697,51.0611,51.1337,307358.0
2016-02-01 11:00:00,56.36,56.65,56.26,56.63,332776.0,51.1519,51.4151,51.0611,51.3969,332776.0
2016-02-01 11:30:00,56.64,56.8,56.47,56.49,183634.0,51.406,51.5512,51.2517,51.2698,183634.0
2016-02-01 12:00:00,56.51,56.51,56.15,56.15,123413.0,51.288,51.288,50.9613,50.9613,123413.0
2016-02-01 12:30:00,56.15,56.43,56.13,56.2,121679.0,50.9613,51.2154,50.9431,51.0066,121679.0
2016-02-01 13:00:00,56.2,56.57,56.2,56.51,148885.0,51.0066,51.3424,51.0066,51.288,148885.0
2016-02-01 13:30:00,56.55,56.81,56.53,56.8,144715.0,51.3243,51.5603,51.3061,51.5512,144715.0
2016-02-01 14:00:00,56.8,56.85,56.61,56.8,205509.0,51.5512,51.5966,51.3788,51.5512,205509.0
2016-02-01 14:30:00,56.81,56.89,56.7,56.82,235936.0,51.5603,51.6329,51.4604,51.5693,235936.0
2016-02-01 15:00:00,56.82,57.19,56.72,57.18,405811.0,51.5693,51.9052,51.4786,51.8961,405811.0
2016-02-01 15:30:00,57.18,57.18,56.73,56.76,621999.0,51.8961,51.8961,51.4877,51.5149,621999.0
2016-02-02 09:30:00,56.29,57.19,55.96,56.08,301560.0,51.0883,51.9052,50.7888,50.8977,301560.0
2016-02-02 10:00:00,56.08,56.5,55.98,56.41,211183.0,50.8977,51.2789,50.807,51.1972,211183.0
2016-02-02 10:30:00,56.41,56.55,56.25,56.55,183002.0,51.1972,51.3243,51.052,51.3243,183002.0
2016-02-02 11:00:00,56.56,56.7,56.34,56.37,205374.0,51.3334,51.4604,51.1337,51.1609,205374.0
2016-02-02 11:30:00,56.35,56.48,56.01,56.02,129663.0,51.1428,51.2608,50.8342,50.8433,129663.0
2016-02-02 12:00:00,56.01,56.03,55.69,55.92,152895.0,50.8342,50.8523,50.5438,50.7525,152895.0
2016-02-02 12:30:00,55.93,56.14,55.88,56.13,110418.0,50.7616,50.9522,50.7162,50.9431,110418.0
2016-02-02 13:00:00,56.13,56.36,56.06,56.36,204680.0,50.9431,51.1519,50.8796,51.1519,204680.0
2016-02-02 13:30:00,56.35,56.35,55.89,55.93,124644.0,51.1428,51.1428,50.7253,50.7616,124644.0
2016-02-02 14:00:00,55.94,56.2,55.94,56.08,198187.0,50.7707,51.0066,50.7707,50.8977,198187.0
2016-02-02 14:30:00,56.09,56.52,56.07,56.32,159373.0,50.9068,51.2971,50.8887,51.1155,159373.0
2016-02-02 15:00:00,56.33,56.46,56.16,56.41,156444.0,51.1246,51.2426,50.9703,51.1972,156444.0
2016-02-02 15:30:00,56.41,56.71,56.41,56.52,483877.0,51.1972,51.4695,51.1972,51.2971,483877.0
2016-02-03 09:30:00,56.78,56.92,56.05,56.27,144062.0,51.533,51.6601,50.8705,51.0702,144062.0
2016-02-03 10:00:00,56.27,56.29,55.47,55.48,146119.0,51.0702,51.0883,50.3441,50.3532,146119.0
2016-02-03 10:30:00,55.46,55.56,55.19,55.51,129610.0,50.335,50.4258,50.09,50.3804,129610.0
2016-02-03 11:00:00,55.53,55.55,55.19,55.41,160062.0,50.3986,50.4167,50.09,50.2896,160062.0
2016-02-03 11:30:00,55.39,55.69,55.23,55.4,145147.0,50.2715,50.5438,50.1263,50.2806,145147.0
2016-02-03 12:00:00,55.4,55.47,55.23,55.3,215046.0,50.2806,50.3441,50.1263,50.1898,215046.0
2016-02-03 12:30:00,55.3,55.39,55.15,55.16,238532.0,50.1898,50.2715,50.0537,50.0627,238532.0
2016-02-03 13:00:00,55.16,55.25,54.78,54.78,196918.0,50.0627,50.1444,49.7179,49.7179,196918.0
2016-02-03 13:30:00,54.79,54.81,54.43,54.45,140850.0,49.7269,49.7451,49.4002,49.4184,140850.0
2016-02-03 14:00:00,54.45,55.22,54.45,55.11,230263.0,49.4184,50.1172,49.4184,50.0174,230263.0
2016-02-03 14:30:00,55.12,55.27,54.96,55.2,384691.0,50.0264,50.1626,49.8812,50.099,384691.0
2016-02-03 15:00:00,55.18,55.3,54.98,54.98,249897.0,50.0809,50.1898,49.8994,49.8994,249897.0
2016-02-03 15:30:00,54.99,55.13,54.9,55.09,503507.0,49.9085,50.0355,49.8268,49.9992,503507.0
2016-02-04 09:30:00,54.39,54.61,53.83,54.55,343486.0,49.3639,49.5636,48.8556,49.5091,343486.0
2016-02-04 10:00:00,54.54,54.78,54.04,54.75,316678.0,49.5,49.7179,49.0462,49.6906,316678.0
2016-02-04 10:30:00,54.75,54.79,54.47,54.76,213325.0,49.6906,49.7269,49.4365,49.6997,213325.0
2016-02-04 11:00:00,54.78,54.78,54.03,54.05,205637.0,49.7179,49.7179,49.0372,49.0553,205637.0
2016-02-04 11:30:00,54.04,54.04,53.35,53.38,401114.0,49.0462,49.0462,48.42,48.4472,401114.0
2016-02-04 12:00:00,53.38,54.12,53.37,54.06,165395.0,48.4472,49.1188,48.4382,49.0644,165395.0
2016-02-04 12:30:00,54.09,54.3,54.0,54.24,77654.0,49.0916,49.2822,49.0099,49.2278,77654.0
2016-02-04 13:00:00,54.24,54.49,54.2,54.4,102921.0,49.2278,49.4547,49.1915,49.373,102921.0
2016-02-04 13:30:00,54.41,54.47,53.87,53.89,132733.0,49.382,49.4365,48.892,48.9101,132733.0
2016-02-04 14:00:00,53.88,53.9,53.54,53.77,368742.0,48.901,48.9192,48.5924,48.8012,368742.0
2016-02-04 14:30:00,53.77,54.13,53.72,54.12,129054.0,48.8012,49.1279,48.7558,49.1188,129054.0
2016-02-04 15:00:00,54.12,54.36,53.94,54.28,235639.0,49.1188,49.3367,48.9555,49.2641,235639.0
2016-02-04 15:30:00,54.27,54.53,54.15,54.48,599828.0,49.255,49.491,49.1461,49.4456,599828.0
2016-02-05 09:30:00,54.21,54.25,53.57,53.68,436227.0,49.2005,49.2368,48.6197,48.7195,436227.0
2016-02-05 10:00:00,53.69,53.81,53.27,53.29,283646.0,48.7286,48.8375,48.3474,48.3655,283646.0
2016-02-05 10:30:00,53.27,53.53,53.1,53.1,300106.0,48.3474,48.5834,48.1931,48.1931,300106.0
2016-02-05 11:00:00,53.13,53.31,53.01,53.16,445556.0,48.2203,48.3837,48.1114,48.2476,445556.0
2016-02-05 11:30:00,53.16,53.4,53.08,53.31,221448.0,48.2476,48.4654,48.175,48.3837,221448.0
2016-02-05 12:00:00,53.32,53.45,53.17,53.39,121321.0,48.3928,48.5108,48.2566,48.4563,121321.0
2016-02-05 12:30:00,53.39,53.61,53.37,53.5,160518.0,48.4563,48.656,48.4382,48.5561,160518.0
2016-02-05 13:00:00,53.5,53.68,53.37,53.42,178901.0,48.5561,48.7195,48.4382,48.4835,178901.0
2016-02-05 13:30:00,53.41,53.48,53.11,53.22,176447.0,48.4745,48.538,48.2022,48.302,176447.0
2016-02-05 14:00:00,53.21,53.44,53.03,53.39,241523.0,48.2929,48.5017,48.1296,48.4563,241523.0
2016-02-05 14:30:00,53.38,53.55,53.25,53.36,209931.0,48.4472,48.6015,48.3292,48.4291,209931.0
2016-02-05 15:00:00,53.35,53.49,53.25,53.25,286821.0,48.42,48.5471,48.3292,48.3292,286821.0
2016-02-05 15:30:00,53.25,53.41,53.2,53.32,610327.0,48.3292,48.4745,48.2839,48.3928,610327.0
2016-02-08 09:30:00,52.67,53.03,52.26,52.38,475280.0,47.8028,48.1296,47.4307,47.5396,475280.0
2016-02-08 10:00:00,52.37,52.45,52.11,52.36,334352.0,47.5306,47.6032,47.2946,47.5215,334352.0
2016-02-08 10:30:00,52.36,52.54,52.22,52.47,178442.0,47.5215,47.6849,47.3944,47.6213,178442.0
2016-02-08 11:00:00,52.47,52.52,52.25,52.43,299782.0,47.6213,47.6667,47.4217,47.585,299782.0
2016-02-08 11:30:00,52.42,52.48,52.11,52.42,245411.0,47.5759,47.6304,47.2946,47.5759,245411.0
2016-02-08 12:00:00,52.44,52.75,52.43,52.59,99467.0,47.5941,47.8754,47.585,47.7302,99467.0
2016-02-08 12:30:00,52.59,52.69,52.49,52.55,94350.0,47.7302,47.821,47.6395,47.6939,94350.0
2016-02-08 13:00:00,52.55,52.63,52.25,52.28,90944.0,47.6939,47.7665,47.4217,47.4489,90944.0
2016-02-08 13:30:00,52.26,52.42,52.24,52.28,132198.0,47.4307,47.5759,47.4126,47.4489,132198.0
2016-02-08 14:00:00,52.29,52.5,52.26,52.46,144164.0,47.458,47.6485,47.4307,47.6122,144164.0
2016-02-08 14:30:00,52.46,52.85,52.37,52.67,175640.0,47.6122,47.9662,47.5306,47.8028,175640.0
2016-02-08 15:00:00,52.66,53.05,52.65,52.97,297776.0,47.7938,48.1477,47.7847,48.0751,297776.0
2016-02-08 15:30:00,52.97,53.6,52.94,53.33,713840.0,48.0751,48.6469,48.0479,48.4019,713840.0
2016-02-09 09:30:00,52.94,54.32,52.78,54.01,399102.0,48.0479,49.3004,47.9027,49.019,399102.0
2016-02-09 10:00:00,54.04,54.63,54.0,54.55,333448.0,49.0462,49.5817,49.0099,49.5091,333448.0
2016-02-09 10:30:00,54.54,54.59,53.98,54.05,248833.0,49.5,49.5454,48.9918,49.0553,248833.0
2016-02-09 11:00:00,54.05,54.38,54.03,54.31,336645.0,49.0553,49.3548,49.0372,49.2913,336645.0
2016-02-09 11:30:00,54.28,54.44,54.05,54.05,133746.0,49.2641,49.4093,49.0553,49.0553,133746.0
2016-02-09 12:00:00,54.05,54.41,53.87,53.94,106619.0,49.0553,49.382,48.892,48.9555,106619.0
2016-02-09 12:30:00,53.93,54.13,53.79,53.91,84287.0,48.9464,49.1279,48.8193,48.9283,84287.0
2016-02-09 13:00:00,53.9,53.94,53.57,53.78,165814.0,48.9192,48.9555,48.6197,48.8103,165814.0
2016-02-09 13:30:00,53.78,54.13,53.73,54.01,144055.0,48.8103,49.1279,48.7649,49.019,144055.0
2016-02-09 14:00:00,54.01,54.38,54.0,54.22,172321.0,49.019,49.3548,49.0099,49.2096,172321.0
2016-02-09 14:30:00,54.22,54.61,54.22,54.55,194060.0,49.2096,49.5636,49.2096,49.5091,194060.0
2016-02-09 15:00:00,54.55,54.86,54.46,54.53,318648.0,49.5091,49.7905,49.4274,49.491,318648.0
2016-02-09 15:30:00,54.53,54.7,54.37,54.53,558485.0,49.491,49.6453,49.3457,49.491,558485.0
2016-02-10 09:30:00,54.47,55.64,54.47,55.27,291033.0,49.4365,50.4984,49.4365,50.1626,291033.0
2016-02-10 10:00:00,55.29,55.3,54.96,55.06,216988.0,50.1807,50.1898,49.8812,49.972,216988.0
2016-02-10 10:30:00,55.07,55.22,54.83,54.83,233761.0,49.9811,50.1172,49.7632,49.7632,233761.0
2016-02-10 11:00:00,54.84,54.93,54.5,54.55,257853.0,49.7723,49.854,49.4637,49.5091,257853.0
2016-02-10 11:30:00,54.55,54.72,54.4,54.5,232156.0,49.5091,49.6634,49.373,49.4637,232156.0
2016-02-10 12:00:00,54.51,54.6,54.3,54.6,77277.0,49.4728,49.5545,49.2822,49.5545,77277.0
2016-02-10 12:30:00,54.6,54.85,54.54,54.78,207481.0,49.5545,49.7814,49.5,49.7179,207481.0
2016-02-10 13:00:00,54.78,54.83,54.57,54.57,102307.0,49.7179,49.7632,49.5273,49.5273,102307.0
2016-02-10 13:30:00,54.58,54.73,54.45,54.59,95901.0,49.5363,49.6725,49.4184,49.5454,95901.0
2016-02-10 14:00:00,54.6,54.76,54.5,54.64,96636.0,49.5545,49.6997,49.4637,49.5908,96636.0
2016-02-10 14:30:00,54.64,54.77,54.26,54.29,264116.0,49.5908,49.7088,49.2459,49.2731,264116.0
2016-02-10 15:00:00,54.29,54.61,53.98,54.03,203033.0,49.2731,49.5636,48.9918,49.0372,203033.0
2016-02-10 15:30:00,54.03,54.19,53.81,53.84,485304.0,49.0372,49.1824,48.8375,48.8647,485304.0
2016-02-11 09:30:00,53.22,53.61,53.0,53.42,399673.0,48.302,48.656,48.1023,48.4835,399673.0
2016-02-11 10:00:00,53.45,53.61,52.89,52.92,144149.0,48.5108,48.656,48.0025,48.0297,144149.0
2016-02-11 10:30:00,52.94,53.0,52.53,52.6,136475.0,48.0479,48.1023,47.6758,47.7393,136475.0
2016-02-11 11:00:00,52.6,52.7,52.21,52.22,285508.0,47.7393,47.8301,47.3853,47.3944,285508.0
2016-02-11 11:30:00,52.22,52.46,52.17,52.3,166441.0,47.3944,47.6122,47.349,47.467,166441.0
2016-02-11 12:00:00,52.31,52.57,52.18,52.44,204866.0,47.4761,47.7121,47.3581,47.5941,204866.0
2016-02-11 12:30:00,52.43,52.7,52.32,52.68,220632.0,47.585,47.8301,47.4852,47.8119,220632.0
2016-02-11 13:00:00,52.68,52.82,52.53,52.54,126354.0,47.8119,47.939,47.6758,47.6849,126354.0
2016-02-11 13:30:00,52.53,52.6,52.18,52.28,133994.0,47.6758,47.7393,47.3581,47.4489,133994.0
2016-02-11 14:00:00,52.28,52.5,52.16,52.19,117790.0,47.4489,47.6485,47.34,47.3672,117790.0
2016-02-11 14:30:00,52.19,53.04,52.18,52.75,272276.0,47.3672,48.1386,47.3581,47.8754,272276.0
2016-02-11 15:00:00,52.77,52.82,52.45,52.73,165042.0,47.8936,47.939,47.6032,47.8573,165042.0
2016-02-11 15:30:00,52.73,52.94,52.52,52.55,526838.0,47.8573,48.0479,47.6667,47.6939,526838.0
2016-02-12 09:30:00,53.26,53.33,52.31,52.92,239940.0,48.3383,48.4019,47.4761,48.0297,239940.0
2016-02-12 10:00:00,52.91,53.61,52.85,53.5,154141.0,48.0207,48.656,47.9662,48.5561,154141.0
2016-02-12 10:30:00,53.5,53.72,53.4,53.45,155494.0,48.5561,48.7558,48.4654,48.5108,155494.0
2016-02-12 11:00:00,53.48,54.0,53.48,53.92,108595.0,48.538,49.0099,48.538,48.9373,108595.0
2016-02-12 11:30:00,53.91,54.06,53.6,53.68,104463.0,48.9283,49.0644,48.6469,48.7195,104463.0
2016-02-12 12:00:00,53.67,53.76,53.4,53.73,107909.0,48.7104,48.7921,48.4654,48.7649,107909.0
2016-02-12 12:30:00,53.73,53.84,53.66,53.78,97701.0,48.7649,48.8647,48.7014,48.8103,97701.0
2016-02-12 13:00:00,53.78,53.83,53.63,53.76,84809.0,48.8103,48.8556,48.6741,48.7921,84809.0
2016-02-12 13:30:00,53.75,53.91,53.7,53.83,90113.0,48.783,48.9283,48.7377,48.8556,90113.0
2016-02-12 14:00:00,53.82,53.93,53.7,53.87,133966.0,48.8466,48.9464,48.7377,48.892,133966.0
2016-02-12 14:30:00,53.88,53.95,53.75,53.8,185309.0,48.901,48.9646,48.783,48.8284,185309.0
2016-02-12 15:00:00,53.8,53.84,53.67,53.78,210888.0,48.8284,48.8647,48.7104,48.8103,210888.0
2016-02-12 15:30:00,53.78,53.78,53.56,53.75,515639.0,48.8103,48.8103,48.6106,48.783,515639.0
2016-02-16 09:30:00,53.85,54.87,53.85,54.37,278622.0,48.8738,49.7995,48.8738,49.3457,278622.0
2016-02-16 10:00:00,54.37,54.72,54.37,54.71,132307.0,49.3457,49.6634,49.3457,49.6543,132307.0
2016-02-16 10:30:00,54.71,55.03,54.64,54.79,228463.0,49.6543,49.9448,49.5908,49.7269,228463.0
2016-02-16 11:00:00,54.78,55.07,54.7,55.05,123574.0,49.7179,49.9811,49.6453,49.9629,123574.0
2016-02-16 11:30:00,55.05,55.38,55.01,55.36,174510.0,49.9629,50.2624,49.9266,50.2443,174510.0
2016-02-16 12:00:00,55.36,55.85,55.34,55.79,183361.0,50.2443,50.689,50.2261,50.6345,183361.0
2016-02-16 12:30:00,55.77,55.97,55.69,55.95,124278.0,50.6164,50.7979,50.5438,50.7797,124278.0
2016-02-16 13:00:00,55.95,56.11,55.91,56.03,157444.0,50.7797,50.925,50.7434,50.8523,157444.0
2016-02-16 13:30:00,56.02,56.03,55.75,55.8,208228.0,50.8433,50.8523,50.5982,50.6436,208228.0
2016-02-16 14:00:00,55.79,55.8,55.35,55.44,283495.0,50.6345,50.6436,50.2352,50.3169,283495.0
2016-02-16 14:30:00,55.43,55.46,55.11,55.13,214905.0,50.3078,50.335,50.0174,50.0355,214905.0
2016-02-16 15:00:00,55.14,55.17,54.9,55.0,271470.0,50.0446,50.0718,49.8268,49.9175,271470.0
2016-02-16 15:30:00,55.01,55.24,54.87,55.0,946698.0,49.9266,50.1354,49.7995,49.9175,946698.0
2016-02-17 09:30:00,55.52,55.87,54.94,55.28,335456.0,50.3895,50.7071,49.8631,50.1717,335456.0
2016-02-17 10:00:00,55.3,55.57,55.22,55.53,310453.0,50.1898,50.4349,50.1172,50.3986,310453.0
2016-02-17 10:30:00,55.52,55.56,55.27,55.38,238397.0,50.3895,50.4258,50.1626,50.2624,238397.0
2016-02-17 11:00:00,55.38,55.38,54.95,55.16,207461.0,50.2624,50.2624,49.8721,50.0627,207461.0
2016-02-17 11:30:00,55.16,55.32,55.01,55.13,168803.0,50.0627,50.208,49.9266,50.0355,168803.0
2016-02-17 12:00:00,55.14,55.33,55.07,55.3,182318.0,50.0446,50.217,49.9811,50.1898,182318.0
2016-02-17 12:30:00,55.31,55.51,55.31,55.35,183608.0,50.1989,50.3804,50.1989,50.2352,183608.0
2016-02-17 13:00:00,55.35,55.46,55.2,55.22,205604.0,50.2352,50.335,50.099,50.1172,205604.0
2016-02-17 13:30:00,55.22,55.36,55.1,55.25,173963.0,50.1172,50.2443,50.0083,50.1444,173963.0
2016-02-17 14:00:00,55.25,55.45,55.18,55.24,255059.0,50.1444,50.3259,50.0809,50.1354,255059.0
2016-02-17 14:30:00,55.25,55.29,54.95,54.98,284543.0,50.1444,50.1807,49.8721,49.8994,284543.0
2016-02-17 15:00:00,54.99,55.09,54.9,55.0,356758.0,49.9085,49.9992,49.8268,49.9175,356758.0
2016-02-17 15:30:00,55.01,55.12,54.93,55.08,819421.0,49.9266,50.0264,49.854,49.9901,819421.0
2016-02-18 09:30:00,54.77,54.89,54.29,54.59,264066.0,49.7088,49.8177,49.2731,49.5454,264066.0
2016-02-18 10:00:00,54.62,54.95,54.52,54.92,212600.0,49.5726,49.8721,49.4819,49.8449,212600.0
2016-02-18 10:30:00,54.91,54.95,54.64,54.64,147791.0,49.8358,49.8721,49.5908,49.5908,147791.0
2016-02-18 11:00:00,54.63,54.81,54.55,54.69,181319.0,49.5817,49.7451,49.5091,49.6362,181319.0
2016-02-18 11:30:00,54.69,54.89,54.63,54.86,223274.0,49.6362,49.8177,49.5817,49.7905,223274.0
2016-02-18 12:00:00,54.87,55.06,54.82,54.99,177843.0,49.7995,49.972,49.7542,49.9085,177843.0
2016-02-18 12:30:00,54.99,55.07,54.88,54.99,164436.0,49.9085,49.9811,49.8086,49.9085,164436.0
2016-02-18 13:00:00,54.99,55.01,54.79,54.88,101685.0,49.9085,49.9266,49.7269,49.8086,101685.0
2016-02-18 13:30:00,54.87,54.96,54.75,54.85,117345.0,49.7995,49.8812,49.6906,49.7814,117345.0
2016-02-18 14:00:00,54.85,55.11,54.78,55.01,221808.0,49.7814,50.0174,49.7179,49.9266,221808.0
2016-02-18 14:30:00,55.01,55.1,54.89,54.99,186754.0,49.9266,50.0083,49.8177,49.9085,186754.0
2016-02-18 15:00:00,54.99,55.05,54.91,55.02,138701.0,49.9085,49.9629,49.8358,49.9357,138701.0
2016-02-18 15:30:00,55.02,55.09,54.78,54.81,483064.0,49.9357,49.9992,49.7179,49.7451,483064.0
2016-02-19 09:30:00,54.48,54.73,53.68,53.86,347782.0,49.4456,49.6725,48.7195,48.8829,347782.0
2016-02-19 10:00:00,53.85,54.25,53.6,54.01,233853.0,48.8738,49.2368,48.6469,49.019,233853.0
2016-02-19 10:30:00,54.04,54.16,53.85,54.03,214607.0,49.0462,49.1552,48.8738,49.0372,214607.0
2016-02-19 11:00:00,54.03,54.26,53.83,54.22,162369.0,49.0372,49.2459,48.8556,49.2096,162369.0
2016-02-19 11:30:00,54.22,54.36,54.04,54.24,166079.0,49.2096,49.3367,49.0462,49.2278,166079.0
2016-02-19 12:00:00,54.24,54.5,54.02,54.47,133218.0,49.2278,49.4637,49.0281,49.4365,133218.0
2016-02-19 12:30:00,54.46,54.6,54.42,54.52,170591.0,49.4274,49.5545,49.3911,49.4819,170591.0
2016-02-19 13:00:00,54.52,54.57,54.25,54.42,98748.0,49.4819,49.5273,49.2368,49.3911,98748.0
2016-02-19 13:30:00,54.42,54.55,54.25,54.38,166539.0,49.3911,49.5091,49.2368,49.3548,166539.0
2016-02-19 14:00:00,54.37,54.61,54.29,54.51,136838.0,49.3457,49.5636,49.2731,49.4728,136838.0
2016-02-19 14:30:00,54.51,54.6,54.42,54.43,160910.0,49.4728,49.5545,49.3911,49.4002,160910.0
2016-02-19 15:00:00,54.43,54.59,54.43,54.5,187447.0,49.4002,49.5454,49.4002,49.4637,187447.0
2016-02-19 15:30:00,54.5,54.69,54.46,54.69,472115.0,49.4637,49.6362,49.4274,49.6362,472115.0
2016-02-22 09:30:00,55.32,55.57,55.02,55.46,515030.0,50.208,50.4349,49.9357,50.335,515030.0
2016-02-22 10:00:00,55.46,55.58,55.36,55.53,560008.0,50.335,50.4439,50.2443,50.3986,560008.0
2016-02-22 10:30:00,55.54,55.63,55.11,55.11,521056.0,50.4076,50.4893,50.0174,50.0174,521056.0
2016-02-22 11:00:00,55.08,55.4,55.03,55.34,217160.0,49.9901,50.2806,49.9448,50.2261,217160.0
2016-02-22 11:30:00,55.32,55.51,55.22,55.47,305060.0,50.208,50.3804,50.1172,50.3441,305060.0
2016-02-22 12:00:00,55.5,55.5,55.35,55.39,192452.0,50.3713,50.3713,50.2352,50.2715,192452.0
2016-02-22 12:30:00,55.39,55.57,55.36,55.54,310666.0,50.2715,50.4349,50.2443,50.4076,310666.0
2016-02-22 13:00:00,55.55,55.62,55.47,55.59,248488.0,50.4167,50.4802,50.3441,50.453,248488.0
2016-02-22 13:30:00,55.59,55.79,55.56,55.65,345496.0,50.453,50.6345,50.4258,50.5075,345496.0
2016-02-22 14:00:00,55.64,55.7,55.5,55.59,243402.0,50.4984,50.5528,50.3713,50.453,243402.0
2016-02-22 14:30:00,55.6,55.6,55.46,55.53,333250.0,50.4621,50.4621,50.335,50.3986,333250.0
2016-02-22 15:00:00,55.54,55.55,55.35,55.44,426088.0,50.4076,50.4167,50.2352,50.3169,426088.0
2016-02-22 15:30:00,55.44,55.48,55.29,55.43,731682.0,50.3169,50.3532,50.1807,50.3078,731682.0
2016-02-23 09:30:00,55.11,55.97,55.03,55.67,275399.0,50.0174,50.7979,49.9448,50.5256,275399.0
2016-02-23 10:00:00,55.66,55.71,55.38,55.49,276172.0,50.5165,50.5619,50.2624,50.3622,276172.0
2016-02-23 10:30:00,55.49,55.64,55.38,55.44,152191.0,50.3622,50.4984,50.2624,50.3169,152191.0
2016-02-23 11:00:00,55.44,55.55,55.34,55.38,141256.0,50.3169,50.4167,50.2261,50.2624,141256.0
2016-02-23 11:30:00,55.39,55.6,55.32,55.6,175498.0,50.2715,50.4621,50.208,50.4621,175498.0
2016-02-23 12:00:00,55.59,55.76,55.57,55.76,171028.0,50.453,50.6073,50.4349,50.6073,171028.0
2016-02-23 12:30:00,55.78,55.97,55.65,55.9,103354.0,50.6254,50.7979,50.5075,50.7344,103354.0
2016-02-23 13:00:00,55.89,56.0,55.77,55.85,156031.0,50.7253,50.8251,50.6164,50.689,156031.0
2016-02-23 13:30:00,55.84,55.84,55.58,55.62,81116.0,50.6799,50.6799,50.4439,50.4802,81116.0
2016-02-23 14:00:00,55.62,55.84,55.59,55.71,136008.0,50.4802,50.6799,50.453,50.5619,136008.0
2016-02-23 14:30:00,55.71,55.72,55.42,55.5,186515.0,50.5619,50.571,50.2987,50.3713,186515.0
2016-02-23 15:00:00,55.5,55.55,55.36,55.44,163839.0,50.3713,50.4167,50.2443,50.3169,163839.0
2016-02-23 15:30:00,55.44,55.58,55.33,55.35,673038.0,50.3169,50.4439,50.217,50.2352,673038.0
2016-02-24 09:30:00,55.25,55.46,54.95,55.1,363430.0,50.1444,50.335,49.8721,50.0083,363430.0
2016-02-24 10:00:00,55.1,55.17,54.88,55.06,294261.0,50.0083,50.0718,49.8086,49.972,294261.0
2016-02-24 10:30:00,55.07,55.12,54.84,55.04,227428.0,49.9811,50.0264,49.7723,49.9538,227428.0
2016-02-24 11:00:00,55.05,55.32,55.0,55.23,268553.0,49.9629,50.208,49.9175,50.1263,268553.0
2016-02-24 11:30:00,55.21,55.55,55.2,55.49,284135.0,50.1081,50.4167,50.099,50.3622,284135.0
2016-02-24 12:00:00,55.48,55.58,55.4,55.48,162980.0,50.3532,50.4439,50.2806,50.3532,162980.0
2016-02-24 12:30:00,55.47,55.57,55.27,55.57,142958.0,50.3441,50.4349,50.1626,50.4349,142958.0
2016-02-24 13:00:00,55.58,55.83,55.53,55.79,177888.0,50.4439,50.6708,50.3986,50.6345,177888.0
2016-02-24 13:30:00,55.81,55.92,55.72,55.87,114748.0,50.6527,50.7525,50.571,50.7071,114748.0
2016-02-24 14:00:00,55.87,56.31,55.81,56.24,188126.0,50.7071,51.1065,50.6527,51.0429,188126.0
2016-02-24 14:30:00,56.23,56.24,55.99,56.02,234831.0,51.0339,51.0429,50.816,50.8433,234831.0
2016-02-24 15:00:00,56.03,56.38,55.94,56.3,265064.0,50.8523,51.17,50.7707,51.0974,265064.0
2016-02-24 15:30:00,56.3,56.31,55.99,56.25,573971.0,51.0974,51.1065,50.816,51.052,573971.0
2016-02-25 09:30:00,56.55,56.77,55.77,55.84,503054.0,51.3243,51.524,50.6164,50.6799,503054.0
2016-02-25 10:00:00,55.83,56.07,55.71,56.04,359786.0,50.6708,50.8887,50.5619,50.8614,359786.0
2016-02-25 10:30:00,56.04,56.29,55.9,56.16,340772.0,50.8614,51.0883,50.7344,50.9703,340772.0
2016-02-25 11:00:00,56.17,56.21,55.93,55.94,196336.0,50.9794,51.0157,50.7616,50.7707,196336.0
2016-02-25 11:30:00,55.94,56.08,55.8,56.01,313948.0,50.7707,50.8977,50.6436,50.8342,313948.0
2016-02-25 12:00:00,56.03,56.06,55.88,55.96,276056.0,50.8523,50.8796,50.7162,50.7888,276056.0
2016-02-25 12:30:00,55.96,56.01,55.87,56.0,293896.0,50.7888,50.8342,50.7071,50.8251,293896.0
2016-02-25 13:00:00,55.99,56.13,55.96,56.09,279456.0,50.816,50.9431,50.7888,50.9068,279456.0
2016-02-25 13:30:00,56.1,56.3,56.07,56.22,317274.0,50.9159,51.0974,50.8887,51.0248,317274.0
2016-02-25 14:00:00,56.22,56.52,56.12,56.52,247408.0,51.0248,51.2971,50.934,51.2971,247408.0
2016-02-25 14:30:00,56.52,56.58,56.35,56.4,223088.0,51.2971,51.3515,51.1428,51.1882,223088.0
2016-02-25 15:00:00,56.38,56.62,56.38,56.46,384546.0,51.17,51.3878,51.17,51.2426,384546.0
2016-02-25 15:30:00,56.47,56.54,56.39,56.54,1053470.0,51.2517,51.3152,51.1791,51.3152,1053470.0
2016-02-26 09:30:00,56.77,56.82,55.73,55.9,241043.0,51.524,51.5693,50.5801,50.7344,241043.0
2016-02-26 10:00:00,55.88,56.0,55.64,55.85,144280.0,50.7162,50.8251,50.4984,50.689,144280.0
2016-02-26 10:30:00,55.89,56.21,55.84,56.2,107793.0,50.7253,51.0157,50.6799,51.0066,107793.0
2016-02-26 11:00:00,56.2,56.23,55.98,56.09,130472.0,51.0066,51.0339,50.807,50.9068,130472.0
2016-02-26 11:30:00,56.08,56.17,55.89,56.07,137676.0,50.8977,50.9794,50.7253,50.8887,137676.0
2016-02-26 12:00:00,56.06,56.11,55.94,55.99,109387.0,50.8796,50.925,50.7707,50.816,109387.0
2016-02-26 12:30:00,56.0,56.23,55.9,56.21,111765.0,50.8251,51.0339,50.7344,51.0157,111765.0
2016-02-26 13:00:00,56.23,56.28,56.18,56.25,74626.0,51.0339,51.0792,50.9885,51.052,74626.0
2016-02-26 13:30:00,56.25,56.37,56.11,56.17,118572.0,51.052,51.1609,50.925,50.9794,118572.0
2016-02-26 14:00:00,56.17,56.29,56.1,56.22,224409.0,50.9794,51.0883,50.9159,51.0248,224409.0
2016-02-26 14:30:00,56.22,56.25,56.03,56.09,94479.0,51.0248,51.052,50.8523,50.9068,94479.0
2016-02-26 15:00:00,56.09,56.38,56.07,56.26,120089.0,50.9068,51.17,50.8887,51.0611,120089.0
2016-02-26 15:30:00,56.27,56.41,56.23,56.28,320066.0,51.0702,51.1972,51.0339,51.0792,320066.0
2016-02-29 09:30:00,56.1,56.28,55.77,55.78,436562.0,50.9159,51.0792,50.6164,50.6254,436562.0
2016-02-29 10:00:00,55.76,56.12,55.76,55.92,269722.0,50.6073,50.934,50.6073,50.7525,269722.0
2016-02-29 10:30:00,55.91,56.29,55.89,56.29,227186.0,50.7434,51.0883,50.7253,51.0883,227186.0
2016-02-29 11:00:00,56.29,56.43,56.22,56.24,218152.0,51.0883,51.2154,51.0248,51.0429,218152.0
2016-02-29 11:30:00,56.24,56.55,56.2,56.47,257470.0,51.0429,51.3243,51.0066,51.2517,257470.0
2016-02-29 12:00:00,56.46,56.57,56.43,56.47,153532.0,51.2426,51.3424,51.2154,51.2517,153532.0
2016-02-29 12:30:00,56.46,56.47,56.26,56.34,141124.0,51.2426,51.2517,51.0611,51.1337,141124.0
2016-02-29 13:00:00,56.34,56.39,56.13,56.15,165850.0,51.1337,51.1791,50.9431,50.9613,165850.0
2016-02-29 13:30:00,56.14,56.19,56.06,56.14,164308.0,50.9522,50.9976,50.8796,50.9522,164308.0
2016-02-29 14:00:00,56.14,56.18,55.8,56.05,407932.0,50.9522,50.9885,50.6436,50.8705,407932.0
2016-02-29 14:30:00,56.05,56.12,55.92,55.97,313018.0,50.8705,50.934,50.7525,50.7979,313018.0
2016-02-29 15:00:00,55.96,55.99,55.58,55.6,640762.0,50.7888,50.816,50.4439,50.4621,640762.0
2016-02-29 15:30:00,55.6,55.61,54.92,54.98,3610590.0,50.4621,50.4712,49.8449,49.8994,3610590.0
2016-03-01 09:30:00,55.45,55.97,55.36,55.78,355982.0,50.3259,50.7979,50.2443,50.6254,355982.0
2016-03-01 10:00:00,55.79,56.11,55.59,55.71,256152.0,50.6345,50.925,50.453,50.5619,256152.0
2016-03-01 10:30:00,55.71,55.99,55.64,55.73,197203.0,50.5619,50.816,50.4984,50.5801,197203.0
2016-03-01 11:00:00,55.73,56.18,55.73,56.09,178672.0,50.5801,50.9885,50.5801,50.9068,178672.0
2016-03-01 11:30:00,56.08,56.34,56.0,56.26,179310.0,50.8977,51.1337,50.8251,51.0611,179310.0
2016-03-01 12:00:00,56.26,56.53,56.26,56.39,188998.0,51.0611,51.3061,51.0611,51.1791,188998.0
2016-03-01 12:30:00,56.39,56.45,55.99,56.03,223080.0,51.1791,51.2335,50.816,50.8523,223080.0
2016-03-01 13:00:00,56.02,56.15,55.9,56.04,166278.0,50.8433,50.9613,50.7344,50.8614,166278.0
2016-03-01 13:30:00,56.04,56.15,55.94,56.01,255703.0,50.8614,50.9613,50.7707,50.8342,255703.0
2016-03-01 14:00:00,56.02,56.09,55.85,55.97,237026.0,50.8433,50.9068,50.689,50.7979,237026.0
2016-03-01 14:30:00,55.97,56.18,55.86,56.11,263856.0,50.7979,50.9885,50.6981,50.925,263856.0
2016-03-01 15:00:00,56.1,56.33,56.03,56.04,344373.0,50.9159,51.1246,50.8523,50.8614,344373.0
2016-03-01 15:30:00,56.04,56.24,55.93,56.22,1067651.0,50.8614,51.0429,50.7616,51.0248,1067651.0
2016-03-02 09:30:00,57.85,58.5,56.75,58.31,2049837.0,52.5042,53.0941,51.5058,52.9217,2049837.0
2016-03-02 10:00:00,58.32,58.92,58.17,58.68,1099197.0,52.9307,53.4753,52.7946,53.2575,1099197.0
2016-03-02 10:30:00,58.65,58.66,58.0,58.03,530970.0,53.2302,53.2393,52.6403,52.6675,530970.0
2016-03-02 11:00:00,58.02,58.09,57.5,57.87,787220.0,52.6585,52.722,52.1865,52.5223,787220.0
2016-03-02 11:30:00,57.89,57.97,57.56,57.63,365798.0,52.5405,52.6131,52.241,52.3045,365798.0
2016-03-02 12:00:00,57.62,57.77,57.43,57.71,446620.0,52.2954,52.4316,52.123,52.3771,446620.0
2016-03-02 12:30:00,57.7,57.75,57.31,57.41,298174.0,52.368,52.4134,52.0141,52.1048,298174.0
2016-03-02 13:00:00,57.41,57.72,57.38,57.71,273069.0,52.1048,52.3862,52.0776,52.3771,273069.0
2016-03-02 13:30:00,57.7,57.71,57.46,57.47,256039.0,52.368,52.3771,52.1502,52.1593,256039.0
2016-03-02 14:00:00,57.47,57.53,57.26,57.28,333098.0,52.1593,52.2137,51.9687,51.9868,333098.0
2016-03-02 14:30:00,57.29,57.51,57.26,57.46,346576.0,51.9959,52.1956,51.9687,52.1502,346576.0
2016-03-02 15:00:00,57.45,57.69,57.39,57.43,375827.0,52.1411,52.3589,52.0867,52.123,375827.0
2016-03-02 15:30:00,57.43,57.78,57.35,57.73,832016.0,52.123,52.4406,52.0504,52.3953,832016.0
2016-03-03 09:30:00,57.8,58.43,56.16,56.33,425562.0,52.4588,53.0306,50.9703,51.1246,425562.0
2016-03-03 10:00:00,56.33,56.45,56.07,56.45,435555.0,51.1246,51.2335,50.8887,51.2335,435555.0
2016-03-03 10:30:00,56.45,57.37,56.44,57.26,361620.0,51.2335,52.0685,51.2245,51.9687,361620.0
2016-03-03 11:00:00,57.25,57.3,57.04,57.19,238814.0,51.9596,52.005,51.769,51.9052,238814.0
2016-03-03 11:30:00,57.17,57.2,57.01,57.12,155249.0,51.887,51.9142,51.7418,51.8416,155249.0
2016-03-03 12:00:00,57.12,57.28,57.02,57.13,112346.0,51.8416,51.9868,51.7509,51.8507,112346.0
2016-03-03 12:30:00,57.13,57.49,57.09,57.41,130044.0,51.8507,52.1774,51.8144,52.1048,130044.0
2016-03-03 13:00:00,57.41,57.48,57.26,57.32,187005.0,52.1048,52.1684,51.9687,52.0231,187005.0
2016-03-03 13:30:00,57.32,57.55,57.32,57.48,167335.0,52.0231,52.2319,52.0231,52.1684,167335.0
2016-03-03 14:00:00,57.47,57.65,57.37,57.54,223751.0,52.1593,52.3226,52.0685,52.2228,223751.0
2016-03-03 14:30:00,57.54,57.73,57.46,57.6,199411.0,52.2228,52.3953,52.1502,52.2773,199411.0
2016-03-03 15:00:00,57.61,57.86,57.57,57.85,233727.0,52.2863,52.5132,52.25,52.5042,233727.0
2016-03-03 15:30:00,57.84,57.88,57.69,57.86,592856.0,52.4951,52.5314,52.3589,52.5132,592856.0
2016-03-04 09:30:00,57.73,57.81,57.18,57.41,349150.0,52.3953,52.4679,51.8961,52.1048,349150.0
2016-03-04 10:00:00,57.44,57.65,57.38,57.55,250913.0,52.1321,52.3226,52.0776,52.2319,250913.0
2016-03-04 10:30:00,57.56,57.72,57.49,57.53,242425.0,52.241,52.3862,52.1774,52.2137,242425.0
2016-03-04 11:00:00,57.52,57.8,57.52,57.68,259458.0,52.2047,52.4588,52.2047,52.3499,259458.0
2016-03-04 11:30:00,57.68,57.78,57.47,57.57,163432.0,52.3499,52.4406,52.1593,52.25,163432.0
2016-03-04 12:00:00,57.59,57.66,57.31,57.41,173053.0,52.2682,52.3317,52.0141,52.1048,173053.0
2016-03-04 12:30:00,57.41,57.44,57.13,57.23,139407.0,52.1048,52.1321,51.8507,51.9415,139407.0
2016-03-04 13:00:00,57.24,57.26,57.1,57.14,175015.0,51.9505,51.9687,51.8235,51.8598,175015.0
2016-03-04 13:30:00,57.15,57.33,57.12,57.31,149597.0,51.8688,52.0322,51.8416,52.0141,149597.0
2016-03-04 14:00:00,57.32,57.32,57.11,57.24,192872.0,52.0231,52.0231,51.8325,51.9505,192872.0
2016-03-04 14:30:00,57.25,57.42,57.19,57.26,202275.0,51.9596,52.1139,51.9052,51.9687,202275.0
2016-03-04 15:00:00,57.25,57.38,57.1,57.37,230881.0,51.9596,52.0776,51.8235,52.0685,230881.0
2016-03-04 15:30:00,57.37,57.42,57.19,57.42,598696.0,52.0685,52.1139,51.9052,52.1139,598696.0
2016-03-07 09:30:00,57.62,58.0,57.41,57.98,282943.0,52.2954,52.6403,52.1048,52.6222,282943.0
2016-03-07 10:00:00,57.98,58.11,57.85,57.91,257999.0,52.6222,52.7401,52.5042,52.5586,257999.0
2016-03-07 10:30:00,57.93,58.05,57.8,57.9,169554.0,52.5768,52.6857,52.4588,52.5495,169554.0
2016-03-07 11:00:00,57.89,57.98,57.79,57.95,179273.0,52.5405,52.6222,52.4497,52.5949,179273.0
2016-03-07 11:30:00,57.94,58.22,57.88,58.02,127926.0,52.5858,52.84,52.5314,52.6585,127926.0
2016-03-07 12:00:00,58.01,58.02,57.67,57.7,114650.0,52.6494,52.6585,52.3408,52.368,114650.0
2016-03-07 12:30:00,57.71,59.44,57.69,57.76,260031.0,52.3771,53.9472,52.3589,52.4225,260031.0
2016-03-07 13:00:00,57.76,57.81,57.6,57.65,88490.0,52.4225,52.4679,52.2773,52.3226,88490.0
2016-03-07 13:30:00,57.65,57.67,57.35,57.46,96448.0,52.3226,52.3408,52.0504,52.1502,96448.0
2016-03-07 14:00:00,57.45,57.5,57.3,57.44,120340.0,52.1411,52.1865,52.005,52.1321,120340.0
2016-03-07 14:30:00,57.42,57.52,57.25,57.44,189496.0,52.1139,52.2047,51.9596,52.1321,189496.0
2016-03-07 15:00:00,57.43,57.54,57.32,57.47,164484.0,52.123,52.2228,52.0231,52.1593,164484.0
2016-03-07 15:30:00,57.47,57.69,57.4,57.53,359649.0,52.1593,52.3589,52.0957,52.2137,359649.0
2016-03-08 09:30:00,57.41,57.95,57.22,57.86,241295.0,52.1048,52.5949,51.9324,52.5132,241295.0
2016-03-08 10:00:00,57.89,58.11,57.69,57.7,129775.0,52.5405,52.7401,52.3589,52.368,129775.0
2016-03-08 10:30:00,57.7,57.81,57.56,57.65,127357.0,52.368,52.4679,52.241,52.3226,127357.0
2016-03-08 11:00:00,57.66,57.85,57.53,57.65,129422.0,52.3317,52.5042,52.2137,52.3226,129422.0
2016-03-08 11:30:00,57.66,57.95,57.64,57.9,104593.0,52.3317,52.5949,52.3136,52.5495,104593.0
2016-03-08 12:00:00,57.91,57.95,57.68,57.8,80344.0,52.5586,52.5949,52.3499,52.4588,80344.0
2016-03-08 12:30:00,57.82,57.83,57.47,57.62,93193.0,52.4769,52.486,52.1593,52.2954,93193.0
2016-03-08 13:00:00,57.63,57.73,57.52,57.73,80555.0,52.3045,52.3953,52.2047,52.3953,80555.0
2016-03-08 13:30:00,57.73,57.78,57.59,57.61,99173.0,52.3953,52.4406,52.2682,52.2863,99173.0
2016-03-08 14:00:00,57.6,57.72,57.52,57.54,102663.0,52.2773,52.3862,52.2047,52.2228,102663.0
2016-03-08 14:30:00,57.54,57.63,57.44,57.57,151918.0,52.2228,52.3045,52.1321,52.25,151918.0
2016-03-08 15:00:00,57.57,57.62,57.49,57.49,116614.0,52.25,52.2954,52.1774,52.1774,116614.0
2016-03-08 15:30:00,57.48,57.57,57.31,57.38,397221.0,52.1684,52.25,52.0141,52.0776,397221.0
2016-03-09 09:30:00,56.44,57.47,56.25,57.19,373619.0,51.2245,52.1593,51.052,51.9052,373619.0
2016-03-09 10:00:00,57.2,57.22,56.92,57.05,289387.0,51.9142,51.9324,51.6601,51.7781,289387.0
2016-03-09 10:30:00,57.06,57.12,56.61,56.62,245696.0,51.7872,51.8416,51.3788,51.3878,245696.0
2016-03-09 11:00:00,56.63,56.8,56.61,56.66,140668.0,51.3969,51.5512,51.3788,51.4241,140668.0
2016-03-09 11:30:00,56.68,56.85,56.57,56.82,163248.0,51.4423,51.5966,51.3424,51.5693,163248.0
2016-03-09 12:00:00,56.83,56.89,56.55,56.56,168115.0,51.5784,51.6329,51.3243,51.3334,168115.0
2016-03-09 12:30:00,56.56,56.65,56.52,56.56,124915.0,51.3334,51.4151,51.2971,51.3334,124915.0
2016-03-09 13:00:00,56.56,56.72,56.52,56.55,112462.0,51.3334,51.4786,51.2971,51.3243,112462.0
2016-03-09 13:30:00,56.56,56.8,56.55,56.77,127977.0,51.3334,51.5512,51.3243,51.524,127977.0
2016-03-09 14:00:00,56.76,56.77,56.63,56.71,125284.0,51.5149,51.524,51.3969,51.4695,125284.0
2016-03-09 14:30:00,56.71,56.72,56.5,56.53,189929.0,51.4695,51.4786,51.2789,51.3061,189929.0
2016-03-09 15:00:00,56.53,56.54,56.29,56.49,223009.0,51.3061,51.3152,51.0883,51.2698,223009.0
2016-03-09 15:30:00,56.48,56.59,56.41,56.58,463240.0,51.2608,51.3606,51.1972,51.3515,463240.0
2016-03-10 09:30:00,56.28,57.56,56.28,57.48,194628.0,51.1998,52.3642,51.1998,52.2915,194628.0
2016-03-10 10:00:00,57.5,57.5,57.05,57.08,223784.0,52.3097,52.3097,51.9003,51.9276,223784.0
2016-03-10 10:30:00,57.07,57.07,56.77,56.84,136358.0,51.9185,51.9185,51.6455,51.7092,136358.0
2016-03-10 11:00:00,56.86,56.87,56.37,56.53,165789.0,51.7274,51.7365,51.2817,51.4272,165789.0
2016-03-10 11:30:00,56.54,56.87,56.47,56.68,111418.0,51.4363,51.7365,51.3726,51.5637,111418.0
2016-03-10 12:00:00,56.68,56.85,56.49,56.54,118674.0,51.5637,51.7183,51.3908,51.4363,118674.0
2016-03-10 12:30:00,56.55,56.56,56.16,56.44,143229.0,51.4454,51.4545,51.0906,51.3453,143229.0
2016-03-10 13:00:00,56.43,56.55,56.19,56.51,124211.0,51.3362,51.4454,51.1179,51.409,124211.0
2016-03-10 13:30:00,56.51,56.74,56.49,56.68,200546.0,51.409,51.6183,51.3908,51.5637,200546.0
2016-03-10 14:00:00,56.67,56.87,56.53,56.86,205284.0,51.5546,51.7365,51.4272,51.7274,205284.0
2016-03-10 14:30:00,56.87,57.08,56.74,57.04,156095.0,51.7365,51.9276,51.6183,51.8912,156095.0
2016-03-10 15:00:00,57.03,57.16,56.94,57.04,285394.0,51.8821,52.0003,51.8002,51.8912,285394.0
2016-03-10 15:30:00,57.05,57.22,57.03,57.21,474936.0,51.9003,52.0549,51.8821,52.0458,474936.0
2016-03-11 09:30:00,57.94,57.94,57.21,57.74,255086.0,52.7099,52.7099,52.0458,52.528,255086.0
2016-03-11 10:00:00,57.74,58.04,57.63,57.96,237479.0,52.528,52.8009,52.4279,52.7281,237479.0
2016-03-11 10:30:00,57.99,58.1,57.96,57.97,160038.0,52.7554,52.8555,52.7281,52.7372,160038.0
2016-03-11 11:00:00,57.98,57.99,57.75,57.88,138831.0,52.7463,52.7554,52.5371,52.6554,138831.0
2016-03-11 11:30:00,57.89,57.92,57.63,57.68,90330.0,52.6644,52.6917,52.4279,52.4734,90330.0
2016-03-11 12:00:00,57.68,57.85,57.68,57.7,89047.0,52.4734,52.6281,52.4734,52.4916,89047.0
2016-03-11 12:30:00,57.69,57.76,57.58,57.71,86603.0,52.4825,52.5462,52.3824,52.5007,86603.0
2016-03-11 13:00:00,57.7,57.78,57.51,57.54,84518.0,52.4916,52.5644,52.3188,52.346,84518.0
2016-03-11 13:30:00,57.53,57.56,57.37,57.56,141493.0,52.3369,52.3642,52.1914,52.3642,141493.0
2016-03-11 14:00:00,57.56,57.7,57.52,57.61,126145.0,52.3642,52.4916,52.3278,52.4097,126145.0
2016-03-11 14:30:00,57.61,57.66,57.57,57.61,88038.0,52.4097,52.4552,52.3733,52.4097,88038.0
2016-03-11 15:00:00,57.6,57.93,57.59,57.91,163065.0,52.4006,52.7008,52.3915,52.6826,163065.0
2016-03-11 15:30:00,57.9,57.97,57.76,57.96,323542.0,52.6735,52.7372,52.5462,52.7281,323542.0
2016-03-14 09:30:00,57.93,58.25,57.75,58.05,129753.0,52.7008,52.992,52.5371,52.81,129753.0
2016-03-14 10:00:00,58.03,58.25,57.95,58.0,96829.0,52.7918,52.992,52.719,52.7645,96829.0
2016-03-14 10:30:00,57.99,58.08,57.86,57.94,83217.0,52.7554,52.8373,52.6372,52.7099,83217.0
2016-03-14 11:00:00,57.95,58.04,57.8,58.01,78056.0,52.719,52.8009,52.5826,52.7736,78056.0
2016-03-14 11:30:00,58.01,58.13,57.89,58.07,68313.0,52.7736,52.8828,52.6644,52.8282,68313.0
2016-03-14 12:00:00,58.07,58.08,57.9,57.95,64380.0,52.8282,52.8373,52.6735,52.719,64380.0
2016-03-14 12:30:00,57.97,58.04,57.95,58.0,53698.0,52.7372,52.8009,52.719,52.7645,53698.0
2016-03-14 13:00:00,58.01,58.09,58.0,58.05,70275.0,52.7736,52.8464,52.7645,52.81,70275.0
2016-03-14 13:30:00,58.05,58.2,58.04,58.11,80053.0,52.81,52.9465,52.8009,52.8646,80053.0
2016-03-14 14:00:00,58.11,58.12,57.89,57.99,78084.0,52.8646,52.8737,52.6644,52.7554,78084.0
2016-03-14 14:30:00,57.99,58.14,57.99,58.12,67991.0,52.7554,52.8919,52.7554,52.8737,67991.0
2016-03-14 15:00:00,58.12,58.25,58.06,58.23,91013.0,52.8737,52.992,52.8191,52.9738,91013.0
2016-03-14 15:30:00,58.22,58.3,58.15,58.17,206863.0,52.9647,53.0374,52.901,52.9192,206863.0
2016-03-15 09:30:00,57.85,58.32,57.85,58.13,261134.0,52.6281,53.0556,52.6281,52.8828,261134.0
2016-03-15 10:00:00,58.12,58.4,58.12,58.37,291650.0,52.8737,53.1284,52.8737,53.1011,291650.0
2016-03-15 10:30:00,58.36,58.5,58.12,58.15,368660.0,53.092,53.2194,52.8737,52.901,368660.0
2016-03-15 11:00:00,58.14,58.38,58.13,58.28,176310.0,52.8919,53.1102,52.8828,53.0192,176310.0
2016-03-15 11:30:00,58.26,58.29,58.14,58.23,172222.0,53.001,53.0283,52.8919,52.9738,172222.0
2016-03-15 12:00:00,58.23,58.37,58.22,58.37,160588.0,52.9738,53.1011,52.9647,53.1011,160588.0
2016-03-15 12:30:00,58.36,58.43,58.31,58.4,165060.0,53.092,53.1557,53.0465,53.1284,165060.0
2016-03-15 13:00:00,58.4,58.42,58.25,58.32,199200.0,53.1284,53.1466,52.992,53.0556,199200.0
2016-03-15 13:30:00,58.33,58.37,58.26,58.28,163202.0,53.0647,53.1011,53.001,53.0192,163202.0
2016-03-15 14:00:00,58.29,58.43,58.27,58.34,195118.0,53.0283,53.1557,53.0101,53.0738,195118.0
2016-03-15 14:30:00,58.33,58.45,58.2,58.2,198932.0,53.0647,53.1739,52.9465,52.9465,198932.0
2016-03-15 15:00:00,58.21,58.29,58.16,58.23,155662.0,52.9556,53.0283,52.9101,52.9738,155662.0
2016-03-15 15:30:00,58.22,58.24,58.05,58.14,375554.0,52.9647,52.9829,52.81,52.8919,375554.0
2016-03-16 09:30:00,57.85,58.23,57.77,58.23,185399.0,52.6281,52.9738,52.5553,52.9738,185399.0
2016-03-16 10:00:00,58.17,58.2,57.95,58.12,99181.0,52.9192,52.9465,52.719,52.8737,99181.0
2016-03-16 10:30:00,58.12,58.25,58.02,58.17,125263.0,52.8737,52.992,52.7827,52.9192,125263.0
2016-03-16 11:00:00,58.13,58.26,58.01,58.1,161518.0,52.8828,53.001,52.7736,52.8555,161518.0
2016-03-16 11:30:00,58.1,58.11,57.72,57.75,117458.0,52.8555,52.8646,52.5098,52.5371,117458.0
2016-03-16 12:00:00,57.76,57.96,57.76,57.93,73478.0,52.5462,52.7281,52.5462,52.7008,73478.0
2016-03-16 12:30:00,57.91,57.95,57.69,57.69,108168.0,52.6826,52.719,52.4825,52.4825,108168.0
2016-03-16 13:00:00,57.7,57.72,57.43,57.52,124033.0,52.4916,52.5098,52.246,52.3278,124033.0
2016-03-16 13:30:00,57.52,57.65,57.44,57.58,67868.0,52.3278,52.4461,52.2551,52.3824,67868.0
2016-03-16 14:00:00,57.55,58.3,57.55,58.26,110234.0,52.3551,53.0374,52.3551,53.001,110234.0
2016-03-16 14:30:00,58.28,58.28,57.85,57.86,118983.0,53.0192,53.0192,52.6281,52.6372,118983.0
2016-03-16 15:00:00,57.85,58.16,57.83,58.01,231250.0,52.6281,52.9101,52.6099,52.7736,231250.0
2016-03-16 15:30:00,58.02,58.22,57.98,58.09,563522.0,52.7827,52.9647,52.7463,52.8464,563522.0
2016-03-17 09:30:00,57.99,57.99,57.66,57.89,208407.0,52.7554,52.7554,52.4552,52.6644,208407.0
2016-03-17 10:00:00,57.91,58.15,57.73,58.12,94557.0,52.6826,52.901,52.5189,52.8737,94557.0
2016-03-17 10:30:00,58.12,58.24,58.03,58.21,125738.0,52.8737,52.9829,52.7918,52.9556,125738.0
2016-03-17 11:00:00,58.2,58.4,58.09,58.11,115379.0,52.9465,53.1284,52.8464,52.8646,115379.0
2016-03-17 11:30:00,58.11,58.18,57.99,58.06,68937.0,52.8646,52.9283,52.7554,52.8191,68937.0
2016-03-17 12:00:00,58.06,58.07,57.93,58.02,87056.0,52.8191,52.8282,52.7008,52.7827,87056.0
2016-03-17 12:30:00,58.03,58.17,58.02,58.13,97938.0,52.7918,52.9192,52.7827,52.8828,97938.0
2016-03-17 13:00:00,58.14,58.23,58.01,58.09,88570.0,52.8919,52.9738,52.7736,52.8464,88570.0
2016-03-17 13:30:00,58.08,58.18,58.0,58.09,89471.0,52.8373,52.9283,52.7645,52.8464,89471.0
2016-03-17 14:00:00,58.08,58.26,58.06,58.2,81796.0,52.8373,53.001,52.8191,52.9465,81796.0
2016-03-17 14:30:00,58.19,58.41,58.18,58.33,125088.0,52.9374,53.1375,52.9283,53.0647,125088.0
2016-03-17 15:00:00,58.32,58.5,58.32,58.46,133112.0,53.0556,53.2194,53.0556,53.183,133112.0
2016-03-17 15:30:00,58.46,58.57,58.45,58.53,334758.0,53.183,53.2831,53.1739,53.2467,334758.0
2016-03-18 09:30:00,58.79,59.21,58.5,59.11,971223.0,53.4832,53.8653,53.2194,53.7743,971223.0
2016-03-18 10:00:00,59.07,59.22,58.88,59.03,112056.0,53.7379,53.8744,53.5651,53.7015,112056.0
2016-03-18 10:30:00,59.05,59.31,58.96,59.11,202146.0,53.7197,53.9563,53.6379,53.7743,202146.0
2016-03-18 11:00:00,59.11,59.68,59.1,59.22,282333.0,53.7743,54.2929,53.7652,53.8744,282333.0
2016-03-18 11:30:00,59.22,59.24,59.0,59.12,132508.0,53.8744,53.8926,53.6743,53.7834,132508.0
2016-03-18 12:00:00,59.11,59.32,59.1,59.3,111070.0,53.7743,53.9654,53.7652,53.9472,111070.0
2016-03-18 12:30:00,59.3,59.31,59.12,59.21,179887.0,53.9472,53.9563,53.7834,53.8653,179887.0
2016-03-18 13:00:00,59.2,59.28,59.13,59.24,174312.0,53.8562,53.929,53.7925,53.8926,174312.0
2016-03-18 13:30:00,59.24,59.24,58.92,58.98,130740.0,53.8926,53.8926,53.6015,53.6561,130740.0
2016-03-18 14:00:00,58.98,59.25,58.97,59.14,129592.0,53.6561,53.9017,53.647,53.8016,129592.0
2016-03-18 14:30:00,59.12,59.15,58.99,59.04,122036.0,53.7834,53.8107,53.6652,53.7106,122036.0
2016-03-18 15:00:00,59.04,59.34,59.03,59.22,210894.0,53.7106,53.9836,53.7015,53.8744,210894.0
2016-03-18 15:30:00,59.23,59.33,59.17,59.3,516594.0,53.8835,53.9745,53.8289,53.9472,516594.0
2016-03-21 09:30:00,58.85,59.11,58.6,58.74,182323.0,53.5378,53.7743,53.3104,53.4377,182323.0
2016-03-21 10:00:00,58.76,58.86,58.54,58.61,78749.0,53.4559,53.5469,53.2558,53.3195,78749.0
2016-03-21 10:30:00,58.61,58.81,58.47,58.55,140074.0,53.3195,53.5014,53.1921,53.2649,140074.0
2016-03-21 11:00:00,58.56,58.65,58.46,58.47,192416.0,53.274,53.3558,53.183,53.1921,192416.0
2016-03-21 11:30:00,58.47,58.51,58.32,58.4,138489.0,53.1921,53.2285,53.0556,53.1284,138489.0
2016-03-21 12:00:00,58.39,58.47,58.33,58.34,65890.0,53.1193,53.1921,53.0647,53.0738,65890.0
2016-03-21 12:30:00,58.35,58.35,58.21,58.27,142737.0,53.0829,53.0829,52.9556,53.0101,142737.0
2016-03-21 13:00:00,58.27,58.45,58.25,58.42,142530.0,53.0101,53.1739,52.992,53.1466,142530.0
2016-03-21 13:30:00,58.42,58.43,58.3,58.32,85574.0,53.1466,53.1557,53.0374,53.0556,85574.0
2016-03-21 14:00:00,58.31,58.4,58.26,58.34,147424.0,53.0465,53.1284,53.001,53.0738,147424.0
2016-03-21 14:30:00,58.34,58.47,58.32,58.38,96402.0,53.0738,53.1921,53.0556,53.1102,96402.0
2016-03-21 15:00:00,58.38,58.48,58.35,58.41,122769.0,53.1102,53.2012,53.0829,53.1375,122769.0
2016-03-21 15:30:00,58.42,58.45,58.3,58.43,413226.0,53.1466,53.1739,53.0374,53.1557,413226.0
2016-03-22 09:30:00,58.86,58.9,58.09,58.33,116934.0,53.5469,53.5833,52.8464,53.0647,116934.0
2016-03-22 10:00:00,58.35,58.4,58.09,58.15,49316.0,53.0829,53.1284,52.8464,52.901,49316.0
2016-03-22 10:30:00,58.15,58.32,58.12,58.24,171914.0,52.901,53.0556,52.8737,52.9829,171914.0
2016-03-22 11:00:00,58.23,58.3,58.15,58.17,230461.0,52.9738,53.0374,52.901,52.9192,230461.0
2016-03-22 11:30:00,58.18,58.22,58.06,58.16,69813.0,52.9283,52.9647,52.8191,52.9101,69813.0
2016-03-22 12:00:00,58.16,58.26,58.11,58.26,78127.0,52.9101,53.001,52.8646,53.001,78127.0
2016-03-22 12:30:00,58.26,58.43,58.19,58.42,110549.0,53.001,53.1557,52.9374,53.1466,110549.0
2016-03-22 13:00:00,58.41,58.54,58.35,58.4,126953.0,53.1375,53.2558,53.0829,53.1284,126953.0
2016-03-22 13:30:00,58.4,58.47,58.29,58.4,114540.0,53.1284,53.1921,53.0283,53.1284,114540.0
2016-03-22 14:00:00,58.4,58.47,58.26,58.29,102293.0,53.1284,53.1921,53.001,53.0283,102293.0
2016-03-22 14:30:00,58.29,58.33,58.14,58.15,92630.0,53.0283,53.0647,52.8919,52.901,92630.0
2016-03-22 15:00:00,58.15,58.24,58.08,58.13,104761.0,52.901,52.9829,52.8373,52.8828,104761.0
2016-03-22 15:30:00,58.13,58.18,58.05,58.12,361216.0,52.8828,52.9283,52.81,52.8737,361216.0
2016-03-23 09:30:00,58.12,58.23,57.62,58.05,101979.0,52.8737,52.9738,52.4188,52.81,101979.0
2016-03-23 10:00:00,58.0,58.21,57.91,58.0,73450.0,52.7645,52.9556,52.6826,52.7645,73450.0
2016-03-23 10:30:00,58.01,58.21,57.98,58.05,72407.0,52.7736,52.9556,52.7463,52.81,72407.0
2016-03-23 11:00:00,58.03,58.12,57.95,58.01,60040.0,52.7918,52.8737,52.719,52.7736,60040.0
2016-03-23 11:30:00,58.02,58.08,57.96,58.05,46040.0,52.7827,52.8373,52.7281,52.81,46040.0
2016-03-23 12:00:00,58.05,58.33,58.02,58.33,47963.0,52.81,53.0647,52.7827,53.0647,47963.0
2016-03-23 12:30:00,58.33,58.41,58.25,58.35,66858.0,53.0647,53.1375,52.992,53.0829,66858.0
2016-03-23 13:00:00,58.34,58.36,58.23,58.29,51059.0,53.0738,53.092,52.9738,53.0283,51059.0
2016-03-23 13:30:00,58.29,58.35,58.16,58.19,37542.0,53.0283,53.0829,52.9101,52.9374,37542.0
2016-03-23 14:00:00,58.19,58.37,58.19,58.36,55234.0,52.9374,53.1011,52.9374,53.092,55234.0
2016-03-23 14:30:00,58.36,58.37,58.12,58.16,59740.0,53.092,53.1011,52.8737,52.9101,59740.0
2016-03-23 15:00:00,58.15,58.21,58.07,58.18,92110.0,52.901,52.9556,52.8282,52.9283,92110.0
2016-03-23 15:30:00,58.16,58.24,58.12,58.18,174311.0,52.9101,52.9829,52.8737,52.9283,174311.0
2016-03-24 09:30:00,58.35,58.5,57.59,57.9,156116.0,53.0829,53.2194,52.3915,52.6735,156116.0
2016-03-24 10:00:00,57.9,57.98,57.54,57.59,94623.0,52.6735,52.7463,52.346,52.3915,94623.0
2016-03-24 10:30:00,57.6,57.82,57.56,57.64,73967.0,52.4006,52.6008,52.3642,52.437,73967.0
2016-03-24 11:00:00,57.64,57.78,57.58,57.68,71203.0,52.437,52.5644,52.3824,52.4734,71203.0
2016-03-24 11:30:00,57.69,57.73,57.52,57.62,88085.0,52.4825,52.5189,52.3278,52.4188,88085.0
2016-03-24 12:00:00,57.62,57.7,57.46,57.49,91146.0,52.4188,52.4916,52.2733,52.3006,91146.0
2016-03-24 12:30:00,57.49,57.52,57.37,57.38,89333.0,52.3006,52.3278,52.1914,52.2005,89333.0
2016-03-24 13:00:00,57.39,57.51,57.36,57.38,85359.0,52.2096,52.3188,52.1823,52.2005,85359.0
2016-03-24 13:30:00,57.38,57.41,57.34,57.35,123345.0,52.2005,52.2278,52.1641,52.1732,123345.0
2016-03-24 14:00:00,57.35,57.41,57.28,57.4,141790.0,52.1732,52.2278,52.1095,52.2187,141790.0
2016-03-24 14:30:00,57.4,57.43,56.88,57.27,245200.0,52.2187,52.246,51.7456,52.1004,245200.0
2016-03-24 15:00:00,57.25,57.38,57.2,57.35,92889.0,52.0822,52.2005,52.0367,52.1732,92889.0
2016-03-24 15:30:00,57.36,57.42,57.32,57.4,311459.0,52.1823,52.2369,52.1459,52.2187,311459.0
2016-03-28 09:30:00,57.54,57.93,57.3,57.89,103596.0,52.346,52.7008,52.1277,52.6644,103596.0
2016-03-28 10:00:00,57.87,57.97,57.73,57.74,99218.0,52.6463,52.7372,52.5189,52.528,99218.0
2016-03-28 10:30:00,57.7,57.92,57.54,57.63,59526.0,52.4916,52.6917,52.346,52.4279,59526.0
2016-03-28 11:00:00,57.63,57.68,57.52,57.55,71730.0,52.4279,52.4734,52.3278,52.3551,71730.0
2016-03-28 11:30:00,57.58,57.84,57.58,57.77,66178.0,52.3824,52.619,52.3824,52.5553,66178.0
2016-03-28 12:00:00,57.77,57.88,57.71,57.78,49448.0,52.5553,52.6554,52.5007,52.5644,49448.0
2016-03-28 12:30:00,57.78,57.97,57.74,57.92,66324.0,52.5644,52.7372,52.528,52.6917,66324.0
2016-03-28 13:00:00,57.92,57.95,57.84,57.85,48925.0,52.6917,52.719,52.619,52.6281,48925.0
2016-03-28 13:30:00,57.85,57.95,57.8,57.9,340186.0,52.6281,52.719,52.5826,52.6735,340186.0
2016-03-28 14:00:00,57.91,57.99,57.82,57.87,250226.0,52.6826,52.7554,52.6008,52.6463,250226.0
2016-03-28 14:30:00,57.86,57.91,57.76,57.81,130149.0,52.6372,52.6826,52.5462,52.5917,130149.0
2016-03-28 15:00:00,57.8,57.87,57.69,57.69,155426.0,52.5826,52.6463,52.4825,52.4825,155426.0
2016-03-28 15:30:00,57.69,57.71,57.55,57.6,284879.0,52.4825,52.5007,52.3551,52.4006,284879.0
2016-03-29 09:30:00,57.7,57.84,57.56,57.71,134473.0,52.4916,52.619,52.3642,52.5007,134473.0
2016-03-29 10:00:00,57.71,57.81,57.6,57.61,85517.0,52.5007,52.5917,52.4006,52.4097,85517.0
2016-03-29 10:30:00,57.62,57.65,57.52,57.6,131365.0,52.4188,52.4461,52.3278,52.4006,131365.0
2016-03-29 11:00:00,57.6,57.62,57.52,57.6,132391.0,52.4006,52.4188,52.3278,52.4006,132391.0
2016-03-29 11:30:00,57.6,57.73,57.5,57.61,82640.0,52.4006,52.5189,52.3097,52.4097,82640.0
2016-03-29 12:00:00,57.6,57.81,57.54,57.81,65760.0,52.4006,52.5917,52.346,52.5917,65760.0
2016-03-29 12:30:00,57.81,57.91,57.77,57.83,123650.0,52.5917,52.6826,52.5553,52.6099,123650.0
2016-03-29 13:00:00,57.84,57.86,57.76,57.83,71680.0,52.619,52.6372,52.5462,52.6099,71680.0
2016-03-29 13:30:00,57.83,57.83,57.72,57.73,113621.0,52.6099,52.6099,52.5098,52.5189,113621.0
2016-03-29 14:00:00,57.72,57.86,57.72,57.84,156969.0,52.5098,52.6372,52.5098,52.619,156969.0
2016-03-29 14:30:00,57.84,58.08,57.8,58.01,127838.0,52.619,52.8373,52.5826,52.7736,127838.0
2016-03-29 15:00:00,58.03,58.14,58.03,58.07,158143.0,52.7918,52.8919,52.7918,52.8282,158143.0
2016-03-29 15:30:00,58.07,58.12,58.0,58.1,260332.0,52.8282,52.8737,52.7645,52.8555,260332.0
2016-03-30 09:30:00,58.27,58.47,57.85,57.85,119704.0,53.0101,53.1921,52.6281,52.6281,119704.0
2016-03-30 10:00:00,57.87,57.89,57.64,57.69,162788.0,52.6463,52.6644,52.437,52.4825,162788.0
2016-03-30 10:30:00,57.7,58.13,57.7,58.09,44846.0,52.4916,52.8828,52.4916,52.8464,44846.0
2016-03-30 11:00:00,58.09,58.28,58.07,58.18,123877.0,52.8464,53.0192,52.8282,52.9283,123877.0
2016-03-30 11:30:00,58.18,58.33,58.06,58.26,70143.0,52.9283,53.0647,52.8191,53.001,70143.0
2016-03-30 12:00:00,58.26,58.33,58.05,58.09,118363.0,53.001,53.0647,52.81,52.8464,118363.0
2016-03-30 12:30:00,58.09,58.22,58.07,58.19,48500.0,52.8464,52.9647,52.8282,52.9374,48500.0
2016-03-30 13:00:00,58.18,58.21,58.0,58.07,45774.0,52.9283,52.9556,52.7645,52.8282,45774.0
2016-03-30 13:30:00,58.07,58.19,58.02,58.08,63441.0,52.8282,52.9374,52.7827,52.8373,63441.0
2016-03-30 14:00:00,58.07,58.35,58.07,58.31,193176.0,52.8282,53.0829,52.8282,53.0465,193176.0
2016-03-30 14:30:00,58.32,58.47,58.3,58.45,158807.0,53.0556,53.1921,53.0374,53.1739,158807.0
2016-03-30 15:00:00,58.45,58.59,58.44,58.48,124304.0,53.1739,53.3013,53.1648,53.2012,124304.0
2016-03-30 15:30:00,58.47,58.47,58.28,58.37,273244.0,53.1921,53.1921,53.0192,53.1011,273244.0
2016-03-31 09:30:00,58.34,58.77,57.95,58.2,170388.0,53.0738,53.465,52.719,52.9465,170388.0
2016-03-31 10:00:00,58.2,58.33,58.03,58.28,168584.0,52.9465,53.0647,52.7918,53.0192,168584.0
2016-03-31 10:30:00,58.3,58.37,58.18,58.35,62090.0,53.0374,53.1011,52.9283,53.0829,62090.0
2016-03-31 11:00:00,58.36,58.46,58.25,58.38,75826.0,53.092,53.183,52.992,53.1102,75826.0
2016-03-31 11:30:00,58.38,58.48,58.32,58.46,62301.0,53.1102,53.2012,53.0556,53.183,62301.0
2016-03-31 12:00:00,58.46,58.5,58.38,58.47,159728.0,53.183,53.2194,53.1102,53.1921,159728.0
2016-03-31 12:30:00,58.47,58.48,58.31,58.47,70012.0,53.1921,53.2012,53.0465,53.1921,70012.0
2016-03-31 13:00:00,58.48,58.48,58.24,58.24,52082.0,53.2012,53.2012,52.9829,52.9829,52082.0
2016-03-31 13:30:00,58.25,58.25,58.0,58.0,71721.0,52.992,52.992,52.7645,52.7645,71721.0
2016-03-31 14:00:00,58.01,58.13,57.91,58.0,103488.0,52.7736,52.8828,52.6826,52.7645,103488.0
2016-03-31 14:30:00,58.01,58.01,57.85,57.93,116856.0,52.7736,52.7736,52.6281,52.7008,116856.0
2016-03-31 15:00:00,57.92,57.97,57.86,57.96,86018.0,52.6917,52.7372,52.6372,52.7281,86018.0
2016-03-31 15:30:00,57.97,58.1,57.85,57.89,267779.0,52.7372,52.8555,52.6281,52.6644,267779.0
2016-04-01 09:30:00,57.89,58.23,57.62,58.16,178889.0,52.6644,52.9738,52.4188,52.9101,178889.0
2016-04-01 10:00:00,58.14,58.31,58.01,58.21,77911.0,52.8919,53.0465,52.7736,52.9556,77911.0
2016-04-01 10:30:00,58.19,58.25,57.94,58.09,110959.0,52.9374,52.992,52.7099,52.8464,110959.0
2016-04-01 11:00:00,58.11,58.19,58.04,58.12,102474.0,52.8646,52.9374,52.8009,52.8737,102474.0
2016-04-01 11:30:00,58.11,58.25,58.1,58.18,94436.0,52.8646,52.992,52.8555,52.9283,94436.0
2016-04-01 12:00:00,58.18,58.3,58.18,58.21,203935.0,52.9283,53.0374,52.9283,52.9556,203935.0
2016-04-01 12:30:00,58.21,58.33,58.15,58.3,119775.0,52.9556,53.0647,52.901,53.0374,119775.0
2016-04-01 13:00:00,58.3,58.36,58.11,58.36,162660.0,53.0374,53.092,52.8646,53.092,162660.0
2016-04-01 13:30:00,58.35,58.53,58.33,58.45,218400.0,53.0829,53.2467,53.0647,53.1739,218400.0
2016-04-01 14:00:00,58.45,58.63,58.42,58.6,150390.0,53.1739,53.3377,53.1466,53.3104,150390.0
2016-04-01 14:30:00,58.59,58.72,58.56,58.63,89865.0,53.3013,53.4195,53.274,53.3377,89865.0
2016-04-01 15:00:00,58.62,58.73,58.62,58.65,83287.0,53.3286,53.4286,53.3286,53.3558,83287.0
2016-04-01 15:30:00,58.65,58.79,58.59,58.64,302155.0,53.3558,53.4832,53.3013,53.3467,302155.0
2016-04-04 09:30:00,58.87,58.99,58.41,58.62,248987.0,53.556,53.6652,53.1375,53.3286,248987.0
2016-04-04 10:00:00,58.62,58.8,58.54,58.63,146157.0,53.3286,53.4923,53.2558,53.3377,146157.0
2016-04-04 10:30:00,58.62,58.69,58.45,58.5,175153.0,53.3286,53.3922,53.1739,53.2194,175153.0
2016-04-04 11:00:00,58.51,58.56,58.45,58.49,195752.0,53.2285,53.274,53.1739,53.2103,195752.0
2016-04-04 11:30:00,58.5,58.73,58.5,58.68,99391.0,53.2194,53.4286,53.2194,53.3831,99391.0
2016-04-04 12:00:00,58.67,58.79,58.64,58.79,107054.0,53.374,53.4832,53.3467,53.4832,107054.0
2016-04-04 12:30:00,58.78,58.84,58.72,58.82,103022.0,53.4741,53.5287,53.4195,53.5105,103022.0
2016-04-04 13:00:00,58.82,59.01,58.75,58.92,186021.0,53.5105,53.6833,53.4468,53.6015,186021.0
2016-04-04 13:30:00,58.91,58.93,58.65,58.69,161614.0,53.5924,53.6106,53.3558,53.3922,161614.0
2016-04-04 14:00:00,58.69,58.72,58.58,58.66,216344.0,53.3922,53.4195,53.2922,53.3649,216344.0
2016-04-04 14:30:00,58.66,58.73,58.51,58.55,208796.0,53.3649,53.4286,53.2285,53.2649,208796.0
2016-04-04 15:00:00,58.55,58.58,58.49,58.52,139023.0,53.2649,53.2922,53.2103,53.2376,139023.0
2016-04-04 15:30:00,58.52,58.66,58.5,58.65,400474.0,53.2376,53.3649,53.2194,53.3558,400474.0
2016-04-05 09:30:00,57.68,58.52,57.51,57.94,152719.0,52.4734,53.2376,52.3188,52.7099,152719.0
2016-04-05 10:00:00,57.96,58.32,57.95,58.14,117072.0,52.7281,53.0556,52.719,52.8919,117072.0
2016-04-05 10:30:00,58.13,58.19,57.95,58.0,93868.0,52.8828,52.9374,52.719,52.7645,93868.0
2016-04-05 11:00:00,57.99,58.05,57.84,57.98,175338.0,52.7554,52.81,52.619,52.7463,175338.0
2016-04-05 11:30:00,57.98,57.99,57.74,57.78,97446.0,52.7463,52.7554,52.528,52.5644,97446.0
2016-04-05 12:00:00,57.78,57.91,57.7,57.83,71711.0,52.5644,52.6826,52.4916,52.6099,71711.0
2016-04-05 12:30:00,57.82,57.82,57.65,57.66,67986.0,52.6008,52.6008,52.4461,52.4552,67986.0
2016-04-05 13:00:00,57.67,57.87,57.62,57.84,76272.0,52.4643,52.6463,52.4188,52.619,76272.0
2016-04-05 13:30:00,57.85,57.93,57.76,57.78,71054.0,52.6281,52.7008,52.5462,52.5644,71054.0
2016-04-05 14:00:00,57.78,57.92,57.74,57.92,141966.0,52.5644,52.6917,52.528,52.6917,141966.0
2016-04-05 14:30:00,57.92,58.03,57.86,58.03,149851.0,52.6917,52.7918,52.6372,52.7918,149851.0
2016-04-05 15:00:00,58.03,58.03,57.89,57.92,138748.0,52.7918,52.7918,52.6644,52.6917,138748.0
2016-04-05 15:30:00,57.91,58.0,57.79,57.9,547944.0,52.6826,52.7645,52.5735,52.6735,547944.0
2016-04-06 09:30:00,58.06,58.22,57.71,58.2,157927.0,52.8191,52.9647,52.5007,52.9465,157927.0
2016-04-06 10:00:00,58.18,58.42,58.15,58.37,145515.0,52.9283,53.1466,52.901,53.1011,145515.0
2016-04-06 10:30:00,58.39,58.64,58.36,58.62,102781.0,53.1193,53.3467,53.092,53.3286,102781.0
2016-04-06 11:00:00,58.61,58.69,58.49,58.6,78961.0,53.3195,53.3922,53.2103,53.3104,78961.0
2016-04-06 11:30:00,58.62,58.64,58.37,58.39,80716.0,53.3286,53.3467,53.1011,53.1193,80716.0
2016-04-06 12:00:00,58.41,58.59,58.41,58.53,55480.0,53.1375,53.3013,53.1375,53.2467,55480.0
2016-04-06 12:30:00,58.55,58.6,58.44,58.59,55701.0,53.2649,53.3104,53.1648,53.3013,55701.0
2016-04-06 13:00:00,58.59,58.79,58.56,58.67,104288.0,53.3013,53.4832,53.274,53.374,104288.0
2016-04-06 13:30:00,58.66,58.7,58.56,58.58,52689.0,53.3649,53.4013,53.274,53.2922,52689.0
2016-04-06 14:00:00,58.57,58.58,58.43,58.47,82625.0,53.2831,53.2922,53.1557,53.1921,82625.0
2016-04-06 14:30:00,58.46,58.49,58.28,58.46,90806.0,53.183,53.2103,53.0192,53.183,90806.0
2016-04-06 15:00:00,58.46,58.59,58.43,58.55,112833.0,53.183,53.3013,53.1557,53.2649,112833.0
2016-04-06 15:30:00,58.55,58.62,58.44,58.5,253528.0,53.2649,53.3286,53.1648,53.2194,253528.0
2016-04-07 09:30:00,58.09,58.53,57.8,57.85,240319.0,52.8464,53.2467,52.5826,52.6281,240319.0
2016-04-07 10:00:00,57.86,57.95,57.64,57.69,130562.0,52.6372,52.719,52.437,52.4825,130562.0
2016-04-07 10:30:00,57.69,57.76,57.61,57.64,79089.0,52.4825,52.5462,52.4097,52.437,79089.0
2016-04-07 11:00:00,57.64,57.68,57.5,57.56,117257.0,52.437,52.4734,52.3097,52.3642,117257.0
2016-04-07 11:30:00,57.57,57.76,57.56,57.6,150003.0,52.3733,52.5462,52.3642,52.4006,150003.0
2016-04-07 12:00:00,57.6,57.66,57.24,57.28,224145.0,52.4006,52.4552,52.0731,52.1095,224145.0
2016-04-07 12:30:00,57.29,57.29,57.05,57.06,130638.0,52.1186,52.1186,51.9003,51.9094,130638.0
2016-04-07 13:00:00,57.06,57.11,56.96,57.03,151346.0,51.9094,51.9549,51.8184,51.8821,151346.0
2016-04-07 13:30:00,57.03,57.09,56.68,56.69,171400.0,51.8821,51.9367,51.5637,51.5728,171400.0
2016-04-07 14:00:00,56.7,56.7,56.43,56.54,226368.0,51.5819,51.5819,51.3362,51.4363,226368.0
2016-04-07 14:30:00,56.54,56.64,56.4,56.41,208124.0,51.4363,51.5273,51.3089,51.318,208124.0
2016-04-07 15:00:00,56.41,56.7,56.4,56.63,163158.0,51.318,51.5819,51.3089,51.5182,163158.0
2016-04-07 15:30:00,56.62,56.75,56.61,56.69,426384.0,51.5091,51.6274,51.5,51.5728,426384.0
2016-04-08 09:30:00,56.67,56.8,56.18,56.46,243532.0,51.5546,51.6728,51.1088,51.3635,243532.0
2016-04-08 10:00:00,56.45,56.68,56.36,56.38,285159.0,51.3544,51.5637,51.2726,51.2908,285159.0
2016-04-08 10:30:00,56.38,56.51,56.28,56.3,105660.0,51.2908,51.409,51.1998,51.218,105660.0
2016-04-08 11:00:00,56.31,56.52,56.29,56.43,77587.0,51.2271,51.4181,51.2089,51.3362,77587.0
2016-04-08 11:30:00,56.41,56.5,56.3,56.42,63688.0,51.318,51.3999,51.218,51.3271,63688.0
2016-04-08 12:00:00,56.41,56.54,56.19,56.2,127534.0,51.318,51.4363,51.1179,51.127,127534.0
2016-04-08 12:30:00,56.2,56.53,56.19,56.47,84927.0,51.127,51.4272,51.1179,51.3726,84927.0
2016-04-08 13:00:00,56.47,56.52,56.32,56.38,71332.0,51.3726,51.4181,51.2362,51.2908,71332.0
2016-04-08 13:30:00,56.36,56.51,56.33,56.47,100247.0,51.2726,51.409,51.2453,51.3726,100247.0
2016-04-08 14:00:00,56.45,56.71,56.43,56.63,108431.0,51.3544,51.591,51.3362,51.5182,108431.0
2016-04-08 14:30:00,56.63,56.64,56.45,56.53,53736.0,51.5182,51.5273,51.3544,51.4272,53736.0
2016-04-08 15:00:00,56.53,56.53,56.33,56.39,87440.0,51.4272,51.4272,51.2453,51.2998,87440.0
2016-04-08 15:30:00,56.39,56.54,56.3,56.52,198803.0,51.2998,51.4363,51.218,51.4181,198803.0
2016-04-11 09:30:00,56.53,56.71,56.23,56.69,135479.0,51.4272,51.591,51.1543,51.5728,135479.0
2016-04-11 10:00:00,56.69,56.92,56.69,56.78,124831.0,51.5728,51.782,51.5728,51.6546,124831.0
2016-04-11 10:30:00,56.79,56.85,56.45,56.46,86947.0,51.6637,51.7183,51.3544,51.3635,86947.0
2016-04-11 11:00:00,56.45,56.51,56.27,56.43,94656.0,51.3544,51.409,51.1907,51.3362,94656.0
2016-04-11 11:30:00,56.44,56.44,56.19,56.32,65052.0,51.3453,51.3453,51.1179,51.2362,65052.0
2016-04-11 12:00:00,56.32,56.47,56.31,56.37,58734.0,51.2362,51.3726,51.2271,51.2817,58734.0
2016-04-11 12:30:00,56.37,56.51,56.35,56.47,50292.0,51.2817,51.409,51.2635,51.3726,50292.0
2016-04-11 13:00:00,56.47,56.61,56.42,56.46,57574.0,51.3726,51.5,51.3271,51.3635,57574.0
2016-04-11 13:30:00,56.45,56.49,56.31,56.36,139167.0,51.3544,51.3908,51.2271,51.2726,139167.0
2016-04-11 14:00:00,56.37,56.44,56.23,56.33,184612.0,51.2817,51.3453,51.1543,51.2453,184612.0
2016-04-11 14:30:00,56.32,56.43,56.29,56.37,116713.0,51.2362,51.3362,51.2089,51.2817,116713.0
2016-04-11 15:00:00,56.37,56.38,56.15,56.15,152131.0,51.2817,51.2908,51.0815,51.0815,152131.0
2016-04-11 15:30:00,56.16,56.18,56.01,56.05,319250.0,51.0906,51.1088,50.9542,50.9905,319250.0
2016-04-12 09:30:00,56.02,56.16,55.53,55.92,151534.0,50.9632,51.0906,50.5175,50.8723,151534.0
2016-04-12 10:00:00,55.91,55.93,55.44,55.63,194447.0,50.8632,50.8814,50.4356,50.6085,194447.0
2016-04-12 10:30:00,55.63,55.88,55.51,55.85,86819.0,50.6085,50.8359,50.4993,50.8086,86819.0
2016-04-12 11:00:00,55.85,56.17,55.82,56.09,69084.0,50.8086,51.0997,50.7813,51.0269,69084.0
2016-04-12 11:30:00,56.06,56.16,56.01,56.14,40851.0,50.9996,51.0906,50.9542,51.0724,40851.0
2016-04-12 12:00:00,56.15,56.21,56.05,56.2,50215.0,51.0815,51.1361,50.9905,51.127,50215.0
2016-04-12 12:30:00,56.2,56.31,56.13,56.28,62708.0,51.127,51.2271,51.0633,51.1998,62708.0
2016-04-12 13:00:00,56.28,56.34,56.11,56.12,67092.0,51.1998,51.2544,51.0451,51.0542,67092.0
2016-04-12 13:30:00,56.14,56.22,56.03,56.15,119003.0,51.0724,51.1452,50.9723,51.0815,119003.0
2016-04-12 14:00:00,56.15,56.25,56.06,56.23,56601.0,51.0815,51.1725,50.9996,51.1543,56601.0
2016-04-12 14:30:00,56.21,56.42,56.21,56.42,76426.0,51.1361,51.3271,51.1361,51.3271,76426.0
2016-04-12 15:00:00,56.41,56.49,56.28,56.34,103255.0,51.318,51.3908,51.1998,51.2544,103255.0
2016-04-12 15:30:00,56.35,56.42,56.29,56.41,199876.0,51.2635,51.3271,51.2089,51.318,199876.0
2016-04-13 09:30:00,56.62,56.68,56.12,56.26,107451.0,51.5091,51.5637,51.0542,51.1816,107451.0
2016-04-13 10:00:00,56.31,56.42,56.14,56.2,151106.0,51.2271,51.3271,51.0724,51.127,151106.0
2016-04-13 10:30:00,56.21,56.4,56.1,56.23,155416.0,51.1361,51.3089,51.036,51.1543,155416.0
2016-04-13 11:00:00,56.22,56.64,56.22,56.61,71645.0,51.1452,51.5273,51.1452,51.5,71645.0
2016-04-13 11:30:00,56.61,56.81,56.57,56.78,99786.0,51.5,51.6819,51.4636,51.6546,99786.0
2016-04-13 12:00:00,56.8,56.84,56.69,56.73,137920.0,51.6728,51.7092,51.5728,51.6092,137920.0
2016-04-13 12:30:00,56.72,56.77,56.54,56.57,62387.0,51.6001,51.6455,51.4363,51.4636,62387.0
2016-04-13 13:00:00,56.57,56.64,56.49,56.55,89801.0,51.4636,51.5273,51.3908,51.4454,89801.0
2016-04-13 13:30:00,56.55,56.75,56.49,56.56,76201.0,51.4454,51.6274,51.3908,51.4545,76201.0
2016-04-13 14:00:00,56.54,56.83,56.54,56.82,75213.0,51.4363,51.7001,51.4363,51.691,75213.0
2016-04-13 14:30:00,56.82,56.88,56.76,56.83,62274.0,51.691,51.7456,51.6365,51.7001,62274.0
2016-04-13 15:00:00,56.84,56.98,56.8,56.98,87678.0,51.7092,51.8366,51.6728,51.8366,87678.0
2016-04-13 15:30:00,56.98,57.03,56.82,56.94,228702.0,51.8366,51.8821,51.691,51.8002,228702.0
2016-04-14 09:30:00,56.46,57.01,56.02,56.15,191699.0,51.3635,51.8639,50.9632,51.0815,191699.0
2016-04-14 10:00:00,56.17,56.41,56.1,56.39,149406.0,51.0997,51.318,51.036,51.2998,149406.0
2016-04-14 10:30:00,56.4,56.6,56.36,56.57,249708.0,51.3089,51.4909,51.2726,51.4636,249708.0
2016-04-14 11:00:00,56.56,56.6,56.39,56.47,86974.0,51.4545,51.4909,51.2998,51.3726,86974.0
2016-04-14 11:30:00,56.46,56.71,56.46,56.67,90802.0,51.3635,51.591,51.3635,51.5546,90802.0
2016-04-14 12:00:00,56.66,56.82,56.63,56.8,74673.0,51.5455,51.691,51.5182,51.6728,74673.0
2016-04-14 12:30:00,56.8,56.82,56.67,56.75,93548.0,51.6728,51.691,51.5546,51.6274,93548.0
2016-04-14 13:00:00,56.75,56.87,56.69,56.85,97022.0,51.6274,51.7365,51.5728,51.7183,97022.0
2016-04-14 13:30:00,56.85,56.92,56.69,56.7,251904.0,51.7183,51.782,51.5728,51.5819,251904.0
2016-04-14 14:00:00,56.7,56.81,56.65,56.69,203265.0,51.5819,51.6819,51.5364,51.5728,203265.0
2016-04-14 14:30:00,56.69,56.88,56.67,56.87,115541.0,51.5728,51.7456,51.5546,51.7365,115541.0
2016-04-14 15:00:00,56.88,57.02,56.87,56.97,252147.0,51.7456,51.873,51.7365,51.8275,252147.0
2016-04-14 15:30:00,56.96,57.07,56.94,57.0,504976.0,51.8184,51.9185,51.8002,51.8548,504976.0
2016-04-15 09:30:00,56.91,57.16,56.71,56.88,272260.0,51.7729,52.0003,51.591,51.7456,272260.0
2016-04-15 10:00:00,56.91,57.11,56.77,56.99,66948.0,51.7729,51.9549,51.6455,51.8457,66948.0
2016-04-15 10:30:00,56.98,57.3,56.98,57.26,122579.0,51.8366,52.1277,51.8366,52.0913,122579.0
2016-04-15 11:00:00,57.27,57.34,57.1,57.11,68250.0,52.1004,52.1641,51.9458,51.9549,68250.0
2016-04-15 11:30:00,57.11,57.17,56.96,57.11,45455.0,51.9549,52.0094,51.8184,51.9549,45455.0
2016-04-15 12:00:00,57.1,57.25,57.01,57.24,42652.0,51.9458,52.0822,51.8639,52.0731,42652.0
2016-04-15 12:30:00,57.22,57.23,57.09,57.15,48606.0,52.0549,52.064,51.9367,51.9912,48606.0
2016-04-15 13:00:00,57.18,57.19,57.03,57.07,54891.0,52.0185,52.0276,51.8821,51.9185,54891.0
2016-04-15 13:30:00,57.07,57.11,56.95,56.97,102654.0,51.9185,51.9549,51.8093,51.8275,102654.0
2016-04-15 14:00:00,56.97,57.03,56.93,57.01,68185.0,51.8275,51.8821,51.7911,51.8639,68185.0
2016-04-15 14:30:00,57.02,57.07,56.93,56.99,169865.0,51.873,51.9185,51.7911,51.8457,169865.0
2016-04-15 15:00:00,56.99,57.0,56.93,56.99,126144.0,51.8457,51.8548,51.7911,51.8457,126144.0
2016-04-15 15:30:00,56.99,57.01,56.93,56.94,340458.0,51.8457,51.8639,51.7911,51.8002,340458.0
2016-04-18 09:30:00,56.93,57.29,56.75,57.13,130491.0,51.7911,52.1186,51.6274,51.9731,130491.0
2016-04-18 10:00:00,57.1,57.46,57.0,57.44,167337.0,51.9458,52.2733,51.8548,52.2551,167337.0
2016-04-18 10:30:00,57.44,57.61,57.4,57.53,147119.0,52.2551,52.4097,52.2187,52.3369,147119.0
2016-04-18 11:00:00,57.53,57.64,57.42,57.61,123708.0,52.3369,52.437,52.2369,52.4097,123708.0
2016-04-18 11:30:00,57.61,57.8,57.58,57.76,172614.0,52.4097,52.5826,52.3824,52.5462,172614.0
2016-04-18 12:00:00,57.77,57.78,57.65,57.73,73853.0,52.5553,52.5644,52.4461,52.5189,73853.0
2016-04-18 12:30:00,57.73,57.8,57.67,57.75,80148.0,52.5189,52.5826,52.4643,52.5371,80148.0
2016-04-18 13:00:00,57.76,57.88,57.66,57.66,94911.0,52.5462,52.6554,52.4552,52.4552,94911.0
2016-04-18 13:30:00,57.66,57.9,57.65,57.82,85889.0,52.4552,52.6735,52.4461,52.6008,85889.0
2016-04-18 14:00:00,57.81,57.82,57.67,57.73,112476.0,52.5917,52.6008,52.4643,52.5189,112476.0
2016-04-18 14:30:00,57.73,57.89,57.7,57.85,110072.0,52.5189,52.6644,52.4916,52.6281,110072.0
2016-04-18 15:00:00,57.84,57.85,57.69,57.76,88620.0,52.619,52.6281,52.4825,52.5462,88620.0
2016-04-18 15:30:00,57.76,57.79,57.65,57.77,377229.0,52.5462,52.5735,52.4461,52.5553,377229.0
2016-04-19 09:30:00,57.95,58.01,57.6,57.86,93393.0,52.719,52.7736,52.4006,52.6372,93393.0
2016-04-19 10:00:00,57.87,58.05,57.81,57.97,65041.0,52.6463,52.81,52.5917,52.7372,65041.0
2016-04-19 10:30:00,57.97,57.99,57.67,57.69,80078.0,52.7372,52.7554,52.4643,52.4825,80078.0
2016-04-19 11:00:00,57.69,57.69,57.26,57.28,184103.0,52.4825,52.4825,52.0913,52.1095,184103.0
2016-04-19 11:30:00,57.26,57.53,57.21,57.42,70706.0,52.0913,52.3369,52.0458,52.2369,70706.0
2016-04-19 12:00:00,57.42,57.5,57.38,57.44,54337.0,52.2369,52.3097,52.2005,52.2551,54337.0
2016-04-19 12:30:00,57.44,57.55,57.3,57.55,46673.0,52.2551,52.3551,52.1277,52.3551,46673.0
2016-04-19 13:00:00,57.56,57.57,57.4,57.42,56275.0,52.3642,52.3733,52.2187,52.2369,56275.0
2016-04-19 13:30:00,57.43,57.52,57.4,57.47,47638.0,52.246,52.3278,52.2187,52.2824,47638.0
2016-04-19 14:00:00,57.47,57.55,57.46,57.49,60730.0,52.2824,52.3551,52.2733,52.3006,60730.0
2016-04-19 14:30:00,57.48,57.55,57.42,57.43,70363.0,52.2915,52.3551,52.2369,52.246,70363.0
2016-04-19 15:00:00,57.43,57.55,57.39,57.48,85468.0,52.246,52.3551,52.2096,52.2915,85468.0
2016-04-19 15:30:00,57.49,57.58,57.48,57.53,223967.0,52.3006,52.3824,52.2915,52.3369,223967.0
2016-04-20 09:30:00,57.51,57.67,57.23,57.47,101616.0,52.3188,52.4643,52.064,52.2824,101616.0
2016-04-20 10:00:00,57.48,57.64,57.26,57.32,147759.0,52.2915,52.437,52.0913,52.1459,147759.0
2016-04-20 10:30:00,57.34,57.34,57.05,57.18,184704.0,52.1641,52.1641,51.9003,52.0185,184704.0
2016-04-20 11:00:00,57.21,57.52,57.2,57.45,50072.0,52.0458,52.3278,52.0367,52.2642,50072.0
2016-04-20 11:30:00,57.45,57.51,57.37,57.4,29181.0,52.2642,52.3188,52.1914,52.2187,29181.0
2016-04-20 12:00:00,57.41,57.46,57.31,57.46,59413.0,52.2278,52.2733,52.1368,52.2733,59413.0
2016-04-20 12:30:00,57.46,57.55,57.42,57.45,86528.0,52.2733,52.3551,52.2369,52.2642,86528.0
2016-04-20 13:00:00,57.45,57.52,57.3,57.3,115195.0,52.2642,52.3278,52.1277,52.1277,115195.0
2016-04-20 13:30:00,57.32,57.45,57.3,57.42,81426.0,52.1459,52.2642,52.1277,52.2369,81426.0
2016-04-20 14:00:00,57.42,57.43,57.32,57.4,125362.0,52.2369,52.246,52.1459,52.2187,125362.0
2016-04-20 14:30:00,57.4,57.48,57.37,57.43,128488.0,52.2187,52.2915,52.1914,52.246,128488.0
2016-04-20 15:00:00,57.43,57.48,57.39,57.4,141715.0,52.246,52.2915,52.2096,52.2187,141715.0
2016-04-20 15:30:00,57.4,57.42,57.28,57.39,416884.0,52.2187,52.2369,52.1095,52.2096,416884.0
2016-04-21 09:30:00,57.63,58.1,57.2,57.83,149002.0,52.4279,52.8555,52.0367,52.6099,149002.0
2016-04-21 10:00:00,57.83,57.84,57.64,57.72,149114.0,52.6099,52.619,52.437,52.5098,149114.0
2016-04-21 10:30:00,57.72,58.07,57.7,58.07,121979.0,52.5098,52.8282,52.4916,52.8282,121979.0
2016-04-21 11:00:00,58.07,58.1,57.96,58.03,109381.0,52.8282,52.8555,52.7281,52.7918,109381.0
2016-04-21 11:30:00,58.03,58.05,57.92,57.99,114458.0,52.7918,52.81,52.6917,52.7554,114458.0
2016-04-21 12:00:00,57.98,57.98,57.66,57.74,91237.0,52.7463,52.7463,52.4552,52.528,91237.0
2016-04-21 12:30:00,57.74,57.75,57.68,57.68,73113.0,52.528,52.5371,52.4734,52.4734,73113.0
2016-04-21 13:00:00,57.68,57.71,57.48,57.53,101527.0,52.4734,52.5007,52.2915,52.3369,101527.0
2016-04-21 13:30:00,57.53,57.55,57.44,57.51,99064.0,52.3369,52.3551,52.2551,52.3188,99064.0
2016-04-21 14:00:00,57.5,57.51,57.38,57.48,90056.0,52.3097,52.3188,52.2005,52.2915,90056.0
2016-04-21 14:30:00,57.48,57.54,57.42,57.48,105090.0,52.2915,52.346,52.2369,52.2915,105090.0
2016-04-21 15:00:00,57.47,57.55,57.39,57.4,158497.0,52.2824,52.3551,52.2096,52.2187,158497.0
2016-04-21 15:30:00,57.4,57.44,57.21,57.25,538742.0,52.2187,52.2551,52.0458,52.0822,538742.0
2016-04-22 09:30:00,57.17,57.39,56.92,57.21,124181.0,52.0094,52.2096,51.782,52.0458,124181.0
2016-04-22 10:00:00,57.18,57.33,56.7,56.79,108191.0,52.0185,52.155,51.5819,51.6637,108191.0
2016-04-22 10:30:00,56.78,56.85,56.5,56.69,154345.0,51.6546,51.7183,51.3999,51.5728,154345.0
2016-04-22 11:00:00,56.7,56.7,56.52,56.58,188395.0,51.5819,51.5819,51.4181,51.4727,188395.0
2016-04-22 11:30:00,56.6,56.79,56.55,56.74,131839.0,51.4909,51.6637,51.4454,51.6183,131839.0
2016-04-22 12:00:00,56.75,56.79,56.66,56.67,50682.0,51.6274,51.6637,51.5455,51.5546,50682.0
2016-04-22 12:30:00,56.66,56.84,56.64,56.78,61308.0,51.5455,51.7092,51.5273,51.6546,61308.0
2016-04-22 13:00:00,56.8,56.87,56.64,56.65,79573.0,51.6728,51.7365,51.5273,51.5364,79573.0
2016-04-22 13:30:00,56.64,56.74,56.6,56.69,87119.0,51.5273,51.6183,51.4909,51.5728,87119.0
2016-04-22 14:00:00,56.69,56.82,56.66,56.78,74154.0,51.5728,51.691,51.5455,51.6546,74154.0
2016-04-22 14:30:00,56.79,56.83,56.7,56.83,90068.0,51.6637,51.7001,51.5819,51.7001,90068.0
2016-04-22 15:00:00,56.84,56.95,56.74,56.8,306642.0,51.7092,51.8093,51.6183,51.6728,306642.0
2016-04-22 15:30:00,56.8,56.81,56.63,56.67,362075.0,51.6728,51.6819,51.5182,51.5546,362075.0
2016-04-25 09:30:00,56.69,56.72,56.14,56.41,133704.0,51.5728,51.6001,51.0724,51.318,133704.0
2016-04-25 10:00:00,56.42,56.57,56.4,56.55,95663.0,51.3271,51.4636,51.3089,51.4454,95663.0
2016-04-25 10:30:00,56.56,56.62,56.48,56.57,110973.0,51.4545,51.5091,51.3817,51.4636,110973.0
2016-04-25 11:00:00,56.57,56.82,56.5,56.71,131905.0,51.4636,51.691,51.3999,51.591,131905.0
2016-04-25 11:30:00,56.73,56.84,56.67,56.68,102873.0,51.6092,51.7092,51.5546,51.5637,102873.0
2016-04-25 12:00:00,56.68,56.75,56.6,56.75,130682.0,51.5637,51.6274,51.4909,51.6274,130682.0
2016-04-25 12:30:00,56.75,56.96,56.65,56.94,86410.0,51.6274,51.8184,51.5364,51.8002,86410.0
2016-04-25 13:00:00,56.96,57.1,56.96,57.02,69521.0,51.8184,51.9458,51.8184,51.873,69521.0
2016-04-25 13:30:00,57.01,57.05,56.93,57.01,67669.0,51.8639,51.9003,51.7911,51.8639,67669.0
2016-04-25 14:00:00,57.0,57.12,56.94,57.12,109238.0,51.8548,51.964,51.8002,51.964,109238.0
2016-04-25 14:30:00,57.11,57.11,56.99,57.03,125812.0,51.9549,51.9549,51.8457,51.8821,125812.0
2016-04-25 15:00:00,57.04,57.04,56.9,56.95,194001.0,51.8912,51.8912,51.7638,51.8093,194001.0
2016-04-25 15:30:00,56.95,57.01,56.85,57.0,325887.0,51.8093,51.8639,51.7183,51.8548,325887.0
2016-04-26 09:30:00,57.13,57.46,56.87,57.41,123333.0,51.9731,52.2733,51.7365,52.2278,123333.0
2016-04-26 10:00:00,57.44,57.48,57.27,57.37,113172.0,52.2551,52.2915,52.1004,52.1914,113172.0
2016-04-26 10:30:00,57.36,57.51,57.26,57.35,115009.0,52.1823,52.3188,52.0913,52.1732,115009.0
2016-04-26 11:00:00,57.32,57.84,57.3,57.73,107292.0,52.1459,52.619,52.1277,52.5189,107292.0
2016-04-26 11:30:00,57.72,57.76,57.47,57.52,62536.0,52.5098,52.5462,52.2824,52.3278,62536.0
2016-04-26 12:00:00,57.54,57.6,57.43,57.52,37286.0,52.346,52.4006,52.246,52.3278,37286.0
2016-04-26 12:30:00,57.51,57.68,57.46,57.61,53749.0,52.3188,52.4734,52.2733,52.4097,53749.0
2016-04-26 13:00:00,57.62,57.67,57.49,57.52,78629.0,52.4188,52.4643,52.3006,52.3278,78629.0
2016-04-26 13:30:00,57.52,57.61,57.42,57.5,59578.0,52.3278,52.4097,52.2369,52.3097,59578.0
2016-04-26 14:00:00,57.49,57.61,57.44,57.46,46917.0,52.3006,52.4097,52.2551,52.2733,46917.0
2016-04-26 14:30:00,57.45,57.61,57.45,57.55,82567.0,52.2642,52.4097,52.2642,52.3551,82567.0
2016-04-26 15:00:00,57.55,57.59,57.44,57.52,115619.0,52.3551,52.3915,52.2551,52.3278,115619.0
2016-04-26 15:30:00,57.53,57.65,57.52,57.6,253864.0,52.3369,52.4461,52.3278,52.4006,253864.0
2016-04-27 09:30:00,57.59,57.72,57.13,57.72,148053.0,52.3915,52.5098,51.9731,52.5098,148053.0
2016-04-27 10:00:00,57.73,57.77,57.58,57.68,78710.0,52.5189,52.5553,52.3824,52.4734,78710.0
2016-04-27 10:30:00,57.66,57.7,57.48,57.7,95935.0,52.4552,52.4916,52.2915,52.4916,95935.0
2016-04-27 11:00:00,57.7,57.79,57.52,57.59,47600.0,52.4916,52.5735,52.3278,52.3915,47600.0
2016-04-27 11:30:00,57.6,57.68,57.56,57.61,57114.0,52.4006,52.4734,52.3642,52.4097,57114.0
2016-04-27 12:00:00,57.61,57.71,57.5,57.69,41352.0,52.4097,52.5007,52.3097,52.4825,41352.0
2016-04-27 12:30:00,57.7,57.83,57.62,57.81,74296.0,52.4916,52.6099,52.4188,52.5917,74296.0
2016-04-27 13:00:00,57.8,57.9,57.75,57.77,67510.0,52.5826,52.6735,52.5371,52.5553,67510.0
2016-04-27 13:30:00,57.77,57.91,57.76,57.83,156348.0,52.5553,52.6826,52.5462,52.6099,156348.0
2016-04-27 14:00:00,57.81,58.14,57.71,58.03,228952.0,52.5917,52.8919,52.5007,52.7918,228952.0
2016-04-27 14:30:00,58.03,58.05,57.9,58.0,110652.0,52.7918,52.81,52.6735,52.7645,110652.0
2016-04-27 15:00:00,58.0,58.29,57.99,58.21,115670.0,52.7645,53.0283,52.7554,52.9556,115670.0
2016-04-27 15:30:00,58.22,58.31,58.15,58.21,311029.0,52.9647,53.0465,52.901,52.9556,311029.0
2016-04-28 09:30:00,57.99,58.17,57.45,57.67,110549.0,52.7554,52.9192,52.2642,52.4643,110549.0
2016-04-28 10:00:00,57.7,57.91,57.61,57.83,64724.0,52.4916,52.6826,52.4097,52.6099,64724.0
2016-04-28 10:30:00,57.84,58.06,57.82,58.02,74731.0,52.619,52.8191,52.6008,52.7827,74731.0
2016-04-28 11:00:00,58.02,58.23,57.95,58.2,89545.0,52.7827,52.9738,52.719,52.9465,89545.0
2016-04-28 11:30:00,58.21,58.22,58.03,58.07,80042.0,52.9556,52.9647,52.7918,52.8282,80042.0
2016-04-28 12:00:00,58.09,58.14,57.9,57.94,79446.0,52.8464,52.8919,52.6735,52.7099,79446.0
2016-04-28 12:30:00,57.95,58.08,57.88,58.02,109758.0,52.719,52.8373,52.6554,52.7827,109758.0
2016-04-28 13:00:00,58.03,58.07,57.73,57.81,109553.0,52.7918,52.8282,52.5189,52.5917,109553.0
2016-04-28 13:30:00,57.81,57.93,57.8,57.82,91656.0,52.5917,52.7008,52.5826,52.6008,91656.0
2016-04-28 14:00:00,57.83,57.95,57.77,57.85,112220.0,52.6099,52.719,52.5553,52.6281,112220.0
2016-04-28 14:30:00,57.85,57.88,57.79,57.85,178981.0,52.6281,52.6554,52.5735,52.6281,178981.0
2016-04-28 15:00:00,57.85,57.87,57.46,57.47,237578.0,52.6281,52.6463,52.2733,52.2824,237578.0
2016-04-28 15:30:00,57.48,57.56,57.31,57.44,274282.0,52.2915,52.3642,52.1368,52.2551,274282.0
2016-04-29 09:30:00,56.94,57.1,56.32,56.37,271722.0,51.8002,51.9458,51.2362,51.2817,271722.0
2016-04-29 10:00:00,56.4,56.45,56.07,56.15,116930.0,51.3089,51.3544,51.0087,51.0815,116930.0
2016-04-29 10:30:00,56.16,56.5,56.16,56.42,314899.0,51.0906,51.3999,51.0906,51.3271,314899.0
2016-04-29 11:00:00,56.41,56.53,56.34,56.43,137049.0,51.318,51.4272,51.2544,51.3362,137049.0
2016-04-29 11:30:00,56.44,56.47,56.16,56.46,129026.0,51.3453,51.3726,51.0906,51.3635,129026.0
2016-04-29 12:00:00,56.46,56.57,56.41,56.46,128152.0,51.3635,51.4636,51.318,51.3635,128152.0
2016-04-29 12:30:00,56.46,56.58,56.36,56.38,71877.0,51.3635,51.4727,51.2726,51.2908,71877.0
2016-04-29 13:00:00,56.4,56.69,56.38,56.67,100342.0,51.3089,51.5728,51.2908,51.5546,100342.0
2016-04-29 13:30:00,56.67,56.67,56.45,56.47,72783.0,51.5546,51.5546,51.3544,51.3726,72783.0
2016-04-29 14:00:00,56.47,56.54,56.42,56.47,135494.0,51.3726,51.4363,51.3271,51.3726,135494.0
2016-04-29 14:30:00,56.48,56.49,56.31,56.32,117401.0,51.3817,51.3908,51.2271,51.2362,117401.0
2016-04-29 15:00:00,56.33,56.45,56.3,56.39,123242.0,51.2453,51.3544,51.218,51.2998,123242.0
2016-04-29 15:30:00,56.4,56.84,56.4,56.78,348596.0,51.3089,51.7092,51.3089,51.6546,348596.0
2016-05-02 09:30:00,57.07,57.38,56.68,57.15,88327.0,51.9185,52.2005,51.5637,51.9912,88327.0
2016-05-02 10:00:00,57.12,57.44,57.1,57.34,57604.0,51.964,52.2551,51.9458,52.1641,57604.0
2016-05-02 10:30:00,57.33,57.45,57.25,57.25,73355.0,52.155,52.2642,52.0822,52.0822,73355.0
2016-05-02 11:00:00,57.26,57.52,57.24,57.43,72542.0,52.0913,52.3278,52.0731,52.246,72542.0
2016-05-02 11:30:00,57.42,57.58,57.39,57.44,63592.0,52.2369,52.3824,52.2096,52.2551,63592.0
2016-05-02 12:00:00,57.43,57.6,57.42,57.56,56958.0,52.246,52.4006,52.2369,52.3642,56958.0
2016-05-02 12:30:00,57.56,57.65,57.54,57.6,38423.0,52.3642,52.4461,52.346,52.4006,38423.0
2016-05-02 13:00:00,57.61,57.72,57.55,57.66,40373.0,52.4097,52.5098,52.3551,52.4552,40373.0
2016-05-02 13:30:00,57.65,57.74,57.64,57.69,62460.0,52.4461,52.528,52.437,52.4825,62460.0
2016-05-02 14:00:00,57.69,57.78,57.64,57.7,81308.0,52.4825,52.5644,52.437,52.4916,81308.0
2016-05-02 14:30:00,57.7,57.72,57.54,57.59,70710.0,52.4916,52.5098,52.346,52.3915,70710.0
2016-05-02 15:00:00,57.59,57.71,57.58,57.63,85535.0,52.3915,52.5007,52.3824,52.4279,85535.0
2016-05-02 15:30:00,57.63,57.71,57.57,57.59,183718.0,52.4279,52.5007,52.3733,52.3915,183718.0
2016-05-03 09:30:00,57.28,57.38,56.9,56.98,83234.0,52.1095,52.2005,51.7638,51.8366,83234.0
2016-05-03 10:00:00,56.99,57.13,56.7,57.12,81386.0,51.8457,51.9731,51.5819,51.964,81386.0
2016-05-03 10:30:00,57.09,57.13,56.77,56.81,83887.0,51.9367,51.9731,51.6455,51.6819,83887.0
2016-05-03 11:00:00,56.82,56.87,56.71,56.75,87483.0,51.691,51.7365,51.591,51.6274,87483.0
2016-05-03 11:30:00,56.74,57.02,56.66,56.97,69566.0,51.6183,51.873,51.5455,51.8275,69566.0
2016-05-03 12:00:00,56.97,57.06,56.89,57.02,56779.0,51.8275,51.9094,51.7547,51.873,56779.0
2016-05-03 12:30:00,57.02,57.19,56.99,57.17,79971.0,51.873,52.0276,51.8457,52.0094,79971.0
2016-05-03 13:00:00,57.16,57.4,57.1,57.4,61464.0,52.0003,52.2187,51.9458,52.2187,61464.0
2016-05-03 13:30:00,57.4,57.69,57.39,57.54,95493.0,52.2187,52.4825,52.2096,52.346,95493.0
2016-05-03 14:00:00,57.54,57.54,57.3,57.47,117978.0,52.346,52.346,52.1277,52.2824,117978.0
2016-05-03 14:30:00,57.47,57.51,57.35,57.41,63121.0,52.2824,52.3188,52.1732,52.2278,63121.0
2016-05-03 15:00:00,57.41,57.42,57.19,57.27,65643.0,52.2278,52.2369,52.0276,52.1004,65643.0
2016-05-03 15:30:00,57.25,57.33,57.11,57.28,195018.0,52.0822,52.155,51.9549,52.1095,195018.0
2016-05-04 09:30:00,56.95,57.54,56.68,57.51,90515.0,51.8093,52.346,51.5637,52.3188,90515.0
2016-05-04 10:00:00,57.5,57.72,57.38,57.6,146881.0,52.3097,52.5098,52.2005,52.4006,146881.0
2016-05-04 10:30:00,57.57,57.66,57.38,57.57,111252.0,52.3733,52.4552,52.2005,52.3733,111252.0
2016-05-04 11:00:00,57.57,57.66,57.4,57.59,93696.0,52.3733,52.4552,52.2187,52.3915,93696.0
2016-05-04 11:30:00,57.59,57.73,57.49,57.68,97982.0,52.3915,52.5189,52.3006,52.4734,97982.0
2016-05-04 12:00:00,57.69,57.75,57.6,57.64,88735.0,52.4825,52.5371,52.4006,52.437,88735.0
2016-05-04 12:30:00,57.62,57.66,57.41,57.46,40230.0,52.4188,52.4552,52.2278,52.2733,40230.0
2016-05-04 13:00:00,57.46,57.68,57.41,57.67,59379.0,52.2733,52.4734,52.2278,52.4643,59379.0
2016-05-04 13:30:00,57.66,57.67,57.52,57.58,44173.0,52.4552,52.4643,52.3278,52.3824,44173.0
2016-05-04 14:00:00,57.57,57.75,57.43,57.7,122438.0,52.3733,52.5371,52.246,52.4916,122438.0
2016-05-04 14:30:00,57.69,57.75,57.6,57.64,82310.0,52.4825,52.5371,52.4006,52.437,82310.0
2016-05-04 15:00:00,57.64,57.7,57.52,57.67,95798.0,52.437,52.4916,52.3278,52.4643,95798.0
2016-05-04 15:30:00,57.66,57.8,57.63,57.65,174546.0,52.4552,52.5826,52.4279,52.4461,174546.0
2016-05-05 09:30:00,57.45,57.9,56.55,56.67,174327.0,52.2642,52.6735,51.4454,51.5546,174327.0
2016-05-05 10:00:00,56.66,56.96,56.53,56.6,140790.0,51.5455,51.8184,51.4272,51.4909,140790.0
2016-05-05 10:30:00,56.65,56.88,56.61,56.69,79905.0,51.5364,51.7456,51.5,51.5728,79905.0
2016-05-05 11:00:00,56.73,56.84,56.65,56.7,89272.0,51.6092,51.7092,51.5364,51.5819,89272.0
2016-05-05 11:30:00,56.7,56.95,56.65,56.9,63742.0,51.5819,51.8093,51.5364,51.7638,63742.0
2016-05-05 12:00:00,56.91,57.03,56.82,56.95,80093.0,51.7729,51.8821,51.691,51.8093,80093.0
2016-05-05 12:30:00,56.94,57.1,56.91,57.04,76881.0,51.8002,51.9458,51.7729,51.8912,76881.0
2016-05-05 13:00:00,57.03,57.07,56.66,56.7,92914.0,51.8821,51.9185,51.5455,51.5819,92914.0
2016-05-05 13:30:00,56.69,56.77,56.57,56.69,71202.0,51.5728,51.6455,51.4636,51.5728,71202.0
2016-05-05 14:00:00,56.69,56.82,56.62,56.68,80265.0,51.5728,51.691,51.5091,51.5637,80265.0
2016-05-05 14:30:00,56.69,56.78,56.62,56.68,97586.0,51.5728,51.6546,51.5091,51.5637,97586.0
2016-05-05 15:00:00,56.68,56.73,56.6,56.66,86747.0,51.5637,51.6092,51.4909,51.5455,86747.0
2016-05-05 15:30:00,56.66,56.68,56.44,56.47,291823.0,51.5455,51.5637,51.3453,51.3726,291823.0
2016-05-06 09:30:00,55.94,56.38,55.51,56.2,121111.0,50.8905,51.2908,50.4993,51.127,121111.0
2016-05-06 10:00:00,56.18,56.25,55.84,56.0,136276.0,51.1088,51.1725,50.7995,50.9451,136276.0
2016-05-06 10:30:00,56.0,56.12,55.76,55.78,121648.0,50.9451,51.0542,50.7267,50.7449,121648.0
2016-05-06 11:00:00,55.78,56.05,55.74,56.02,97142.0,50.7449,50.9905,50.7085,50.9632,97142.0
2016-05-06 11:30:00,56.04,56.15,56.0,56.12,121730.0,50.9814,51.0815,50.9451,51.0542,121730.0
2016-05-06 12:00:00,56.12,56.22,56.01,56.13,67729.0,51.0542,51.1452,50.9542,51.0633,67729.0
2016-05-06 12:30:00,56.13,56.32,56.11,56.31,55922.0,51.0633,51.2362,51.0451,51.2271,55922.0
2016-05-06 13:00:00,56.32,56.55,56.29,56.5,70895.0,51.2362,51.4454,51.2089,51.3999,70895.0
2016-05-06 13:30:00,56.49,56.65,56.39,56.65,118962.0,51.3908,51.5364,51.2998,51.5364,118962.0
2016-05-06 14:00:00,56.64,56.91,56.61,56.88,195297.0,51.5273,51.7729,51.5,51.7456,195297.0
2016-05-06 14:30:00,56.88,56.99,56.78,56.92,144429.0,51.7456,51.8457,51.6546,51.782,144429.0
2016-05-06 15:00:00,56.91,57.04,56.89,57.0,198993.0,51.7729,51.8912,51.7547,51.8548,198993.0
2016-05-06 15:30:00,56.99,57.09,56.92,57.07,317358.0,51.8457,51.9367,51.782,51.9185,317358.0
2016-05-09 09:30:00,57.82,58.1,56.92,58.09,205138.0,52.6008,52.8555,51.782,52.8464,205138.0
2016-05-09 10:00:00,58.09,58.13,57.79,57.8,151900.0,52.8464,52.8828,52.5735,52.5826,151900.0
2016-05-09 10:30:00,57.79,58.03,57.68,57.86,78262.0,52.5735,52.7918,52.4734,52.6372,78262.0
2016-05-09 11:00:00,57.87,58.0,57.54,57.78,125814.0,52.6463,52.7645,52.346,52.5644,125814.0
2016-05-09 11:30:00,57.78,57.83,57.61,57.77,75075.0,52.5644,52.6099,52.4097,52.5553,75075.0
2016-05-09 12:00:00,57.78,58.08,57.75,58.01,78798.0,52.5644,52.8373,52.5371,52.7736,78798.0
2016-05-09 12:30:00,58.01,58.13,57.98,58.13,77026.0,52.7736,52.8828,52.7463,52.8828,77026.0
2016-05-09 13:00:00,58.11,58.25,58.1,58.23,98191.0,52.8646,52.992,52.8555,52.9738,98191.0
2016-05-09 13:30:00,58.23,58.28,58.15,58.21,160961.0,52.9738,53.0192,52.901,52.9556,160961.0
2016-05-09 14:00:00,58.21,58.25,58.09,58.2,111189.0,52.9556,52.992,52.8464,52.9465,111189.0
2016-05-09 14:30:00,58.2,58.33,58.16,58.25,157471.0,52.9465,53.0647,52.9101,52.992,157471.0
2016-05-09 15:00:00,58.26,58.36,58.2,58.27,116409.0,53.001,53.092,52.9465,53.0101,116409.0
2016-05-09 15:30:00,58.27,58.29,58.06,58.16,419389.0,53.0101,53.0283,52.8191,52.9101,419389.0
2016-05-10 09:30:00,58.24,58.5,57.23,58.1,241232.0,52.9829,53.2194,52.064,52.8555,241232.0
2016-05-10 10:00:00,58.13,58.31,58.05,58.18,114638.0,52.8828,53.0465,52.81,52.9283,114638.0
2016-05-10 10:30:00,58.2,58.27,58.07,58.13,136810.0,52.9465,53.0101,52.8282,52.8828,136810.0
2016-05-10 11:00:00,58.12,58.14,57.89,57.89,119593.0,52.8737,52.8919,52.6644,52.6644,119593.0
2016-05-10 11:30:00,57.88,57.89,57.73,57.83,104500.0,52.6554,52.6644,52.5189,52.6099,104500.0
2016-05-10 12:00:00,57.85,57.9,57.8,57.86,150173.0,52.6281,52.6735,52.5826,52.6372,150173.0
2016-05-10 12:30:00,57.86,57.93,57.79,57.92,43651.0,52.6372,52.7008,52.5735,52.6917,43651.0
2016-05-10 13:00:00,57.92,57.99,57.85,57.91,75023.0,52.6917,52.7554,52.6281,52.6826,75023.0
2016-05-10 13:30:00,57.91,57.92,57.79,57.84,84211.0,52.6826,52.6917,52.5735,52.619,84211.0
2016-05-10 14:00:00,57.85,57.87,57.65,57.73,112575.0,52.6281,52.6463,52.4461,52.5189,112575.0
2016-05-10 14:30:00,57.73,57.76,57.56,57.59,150870.0,52.5189,52.5462,52.3642,52.3915,150870.0
2016-05-10 15:00:00,57.58,57.66,57.57,57.59,249009.0,52.3824,52.4552,52.3733,52.3915,249009.0
2016-05-10 15:30:00,57.58,57.66,57.52,57.56,380810.0,52.3824,52.4552,52.3278,52.3642,380810.0
2016-05-11 09:30:00,55.4,55.83,54.54,55.15,920824.0,50.3992,50.7904,49.6168,50.1718,920824.0
2016-05-11 10:00:00,55.13,55.84,55.0,55.59,477638.0,50.1536,50.7995,50.0353,50.5721,477638.0
2016-05-11 10:30:00,55.61,55.71,55.33,55.5,445289.0,50.5903,50.6812,50.3355,50.4902,445289.0
2016-05-11 11:00:00,55.51,55.56,54.84,54.96,509314.0,50.4993,50.5448,49.8898,49.9989,509314.0
2016-05-11 11:30:00,54.95,55.01,54.65,54.76,356646.0,49.9898,50.0444,49.7169,49.817,356646.0
2016-05-11 12:00:00,54.79,55.05,54.74,54.95,183765.0,49.8443,50.0808,49.7988,49.9898,183765.0
2016-05-11 12:30:00,54.95,55.09,54.94,55.03,182705.0,49.9898,50.1172,49.9807,50.0626,182705.0
2016-05-11 13:00:00,55.02,55.04,54.85,54.97,175467.0,50.0535,50.0717,49.8989,50.008,175467.0
2016-05-11 13:30:00,54.96,55.01,54.8,54.82,207421.0,49.9989,50.0444,49.8534,49.8716,207421.0
2016-05-11 14:00:00,54.82,54.87,54.69,54.75,275604.0,49.8716,49.9171,49.7533,49.8079,275604.0
2016-05-11 14:30:00,54.75,54.89,54.69,54.74,226266.0,49.8079,49.9352,49.7533,49.7988,226266.0
2016-05-11 15:00:00,54.73,54.78,54.58,54.61,325377.0,49.7897,49.8352,49.6532,49.6805,325377.0
2016-05-11 15:30:00,54.62,54.67,54.43,54.44,574763.0,49.6896,49.7351,49.5168,49.5259,574763.0
2016-05-12 09:30:00,54.54,54.57,53.87,54.28,448529.0,49.6168,49.6441,49.0073,49.3803,448529.0
2016-05-12 10:00:00,54.27,54.4,54.0,54.3,389600.0,49.3712,49.4895,49.1256,49.3985,389600.0
2016-05-12 10:30:00,54.29,54.38,53.96,54.3,170270.0,49.3894,49.4713,49.0892,49.3985,170270.0
2016-05-12 11:00:00,54.31,54.36,54.07,54.28,213527.0,49.4076,49.4531,49.1893,49.3803,213527.0
2016-05-12 11:30:00,54.29,54.45,54.23,54.27,235341.0,49.3894,49.535,49.3348,49.3712,235341.0
2016-05-12 12:00:00,54.27,54.49,54.18,54.48,162540.0,49.3712,49.5714,49.2893,49.5623,162540.0
2016-05-12 12:30:00,54.48,54.87,54.43,54.85,174830.0,49.5623,49.9171,49.5168,49.8989,174830.0
2016-05-12 13:00:00,54.85,54.86,54.59,54.83,162305.0,49.8989,49.908,49.6623,49.8807,162305.0
2016-05-12 13:30:00,54.84,54.96,54.7,54.95,131318.0,49.8898,49.9989,49.7624,49.9898,131318.0
2016-05-12 14:00:00,54.95,55.35,54.94,55.31,182316.0,49.9898,50.3537,49.9807,50.3173,182316.0
2016-05-12 14:30:00,55.3,55.33,55.14,55.25,191620.0,50.3082,50.3355,50.1627,50.2628,191620.0
2016-05-12 15:00:00,55.24,55.25,55.08,55.12,135958.0,50.2537,50.2628,50.1081,50.1445,135958.0
2016-05-12 15:30:00,55.12,55.18,55.02,55.09,323623.0,50.1445,50.1991,50.0535,50.1172,323623.0
2016-05-13 09:30:00,55.06,55.13,54.38,54.49,517277.0,50.0899,50.1536,49.4713,49.5714,517277.0
2016-05-13 10:00:00,54.51,54.92,54.33,54.92,368120.0,49.5896,49.9625,49.4258,49.9625,368120.0
2016-05-13 10:30:00,54.9,55.25,54.77,55.21,346090.0,49.9443,50.2628,49.8261,50.2264,346090.0
2016-05-13 11:00:00,55.21,55.64,55.17,55.34,173460.0,50.2264,50.6175,50.19,50.3446,173460.0
2016-05-13 11:30:00,55.35,55.36,55.0,55.12,190407.0,50.3537,50.3628,50.0353,50.1445,190407.0
2016-05-13 12:00:00,55.15,55.35,54.96,55.33,61054.0,50.1718,50.3537,49.9989,50.3355,61054.0
2016-05-13 12:30:00,55.31,55.38,54.91,54.96,73912.0,50.3173,50.381,49.9534,49.9989,73912.0
2016-05-13 13:00:00,54.95,54.98,54.71,54.71,88359.0,49.9898,50.0171,49.7715,49.7715,88359.0
2016-05-13 13:30:00,54.71,54.83,54.53,54.55,109833.0,49.7715,49.8807,49.6077,49.6259,109833.0
2016-05-13 14:00:00,54.55,54.74,54.42,54.46,115403.0,49.6259,49.7988,49.5077,49.5441,115403.0
2016-05-13 14:30:00,54.45,54.55,54.28,54.49,149697.0,49.535,49.6259,49.3803,49.5714,149697.0
2016-05-13 15:00:00,54.49,54.55,54.37,54.44,152526.0,49.5714,49.6259,49.4622,49.5259,152526.0
2016-05-13 15:30:00,54.44,54.47,54.28,54.32,499692.0,49.5259,49.5532,49.3803,49.4167,499692.0
2016-05-16 09:30:00,54.17,55.0,54.0,54.84,167945.0,49.2802,50.0353,49.1256,49.8898,167945.0
2016-05-16 10:00:00,54.84,55.05,54.7,54.88,156473.0,49.8898,50.0808,49.7624,49.9262,156473.0
2016-05-16 10:30:00,54.89,55.15,54.83,55.04,162030.0,49.9352,50.1718,49.8807,50.0717,162030.0
2016-05-16 11:00:00,55.05,55.23,55.05,55.19,177795.0,50.0808,50.2446,50.0808,50.2082,177795.0
2016-05-16 11:30:00,55.19,55.31,55.06,55.14,181465.0,50.2082,50.3173,50.0899,50.1627,181465.0
2016-05-16 12:00:00,55.13,55.19,55.05,55.1,113124.0,50.1536,50.2082,50.0808,50.1263,113124.0
2016-05-16 12:30:00,55.11,55.4,55.09,55.38,107393.0,50.1354,50.3992,50.1172,50.381,107393.0
2016-05-16 13:00:00,55.39,55.57,55.33,55.51,203133.0,50.3901,50.5539,50.3355,50.4993,203133.0
2016-05-16 13:30:00,55.51,55.73,55.49,55.59,225741.0,50.4993,50.6994,50.4811,50.5721,225741.0
2016-05-16 14:00:00,55.59,55.76,55.57,55.73,265808.0,50.5721,50.7267,50.5539,50.6994,265808.0
2016-05-16 14:30:00,55.73,55.93,55.72,55.8,215350.0,50.6994,50.8814,50.6903,50.7631,215350.0
2016-05-16 15:00:00,55.79,55.9,55.75,55.86,236003.0,50.754,50.8541,50.7176,50.8177,236003.0
2016-05-16 15:30:00,55.85,55.85,55.68,55.75,430101.0,50.8086,50.8086,50.6539,50.7176,430101.0
2016-05-17 09:30:00,56.69,57.21,54.67,55.07,667855.0,51.5728,52.0458,49.7351,50.099,667855.0
2016-05-17 10:00:00,55.07,55.6,55.05,55.2,400117.0,50.099,50.5812,50.0808,50.2173,400117.0
2016-05-17 10:30:00,55.19,55.47,54.93,55.46,251252.0,50.2082,50.4629,49.9716,50.4538,251252.0
2016-05-17 11:00:00,55.45,55.56,55.01,55.02,404304.0,50.4447,50.5448,50.0444,50.0535,404304.0
2016-05-17 11:30:00,55.03,55.29,54.88,55.22,250350.0,50.0626,50.2991,49.9262,50.2355,250350.0
2016-05-17 12:00:00,55.22,55.22,54.67,54.74,191899.0,50.2355,50.2355,49.7351,49.7988,191899.0
2016-05-17 12:30:00,54.75,54.9,54.69,54.85,132381.0,49.8079,49.9443,49.7533,49.8989,132381.0
2016-05-17 13:00:00,54.85,54.91,54.74,54.85,175256.0,49.8989,49.9534,49.7988,49.8989,175256.0
2016-05-17 13:30:00,54.85,54.88,54.51,54.52,248331.0,49.8989,49.9262,49.5896,49.5986,248331.0
2016-05-17 14:00:00,54.52,54.63,54.14,54.35,242277.0,49.5986,49.6987,49.2529,49.444,242277.0
2016-05-17 14:30:00,54.34,54.51,54.26,54.41,221427.0,49.4349,49.5896,49.3621,49.4986,221427.0
2016-05-17 15:00:00,54.41,54.61,54.27,54.4,272300.0,49.4986,49.6805,49.3712,49.4895,272300.0
2016-05-17 15:30:00,54.39,54.52,54.33,54.52,516813.0,49.4804,49.5986,49.4258,49.5986,516813.0
2016-05-18 09:30:00,54.12,54.3,53.34,53.72,342705.0,49.2348,49.3985,48.5252,48.8709,342705.0
2016-05-18 10:00:00,53.71,54.02,53.7,53.94,271616.0,48.8618,49.1438,48.8527,49.071,271616.0
2016-05-18 10:30:00,53.94,53.96,53.68,53.76,138133.0,49.071,49.0892,48.8345,48.9073,138133.0
2016-05-18 11:00:00,53.77,54.21,53.58,54.2,195701.0,48.9163,49.3166,48.7435,49.3075,195701.0
2016-05-18 11:30:00,54.2,54.25,54.08,54.21,145395.0,49.3075,49.353,49.1984,49.3166,145395.0
2016-05-18 12:00:00,54.2,54.33,54.11,54.24,86377.0,49.3075,49.4258,49.2257,49.3439,86377.0
2016-05-18 12:30:00,54.26,54.61,54.24,54.59,143088.0,49.3621,49.6805,49.3439,49.6623,143088.0
2016-05-18 13:00:00,54.6,54.63,54.42,54.63,123316.0,49.6714,49.6987,49.5077,49.6987,123316.0
2016-05-18 13:30:00,54.61,54.7,54.43,54.51,127404.0,49.6805,49.7624,49.5168,49.5896,127404.0
2016-05-18 14:00:00,54.5,54.5,54.11,54.17,200554.0,49.5805,49.5805,49.2257,49.2802,200554.0
2016-05-18 14:30:00,54.13,54.48,53.98,54.39,148869.0,49.2439,49.5623,49.1074,49.4804,148869.0
2016-05-18 15:00:00,54.4,54.52,54.15,54.21,184959.0,49.4895,49.5986,49.262,49.3166,184959.0
2016-05-18 15:30:00,54.2,54.33,54.02,54.31,544182.0,49.3075,49.4258,49.1438,49.4076,544182.0
2016-05-19 09:30:00,54.63,55.49,54.62,54.89,383122.0,49.6987,50.4811,49.6896,49.9352,383122.0
2016-05-19 10:00:00,54.89,55.46,54.87,55.37,278141.0,49.9352,50.4538,49.9171,50.3719,278141.0
2016-05-19 10:30:00,55.34,55.86,55.3,55.44,319589.0,50.3446,50.8177,50.3082,50.4356,319589.0
2016-05-19 11:00:00,55.44,55.77,55.37,55.75,243120.0,50.4356,50.7358,50.3719,50.7176,243120.0
2016-05-19 11:30:00,55.74,55.75,55.49,55.68,194711.0,50.7085,50.7176,50.4811,50.6539,194711.0
2016-05-19 12:00:00,55.66,55.74,55.44,55.6,266662.0,50.6357,50.7085,50.4356,50.5812,266662.0
2016-05-19 12:30:00,55.58,55.58,55.07,55.09,301820.0,50.563,50.563,50.099,50.1172,301820.0
2016-05-19 13:00:00,55.08,55.35,55.03,55.29,216803.0,50.1081,50.3537,50.0626,50.2991,216803.0
2016-05-19 13:30:00,55.29,55.53,55.1,55.21,232476.0,50.2991,50.5175,50.1263,50.2264,232476.0
2016-05-19 14:00:00,55.22,55.41,55.19,55.3,206555.0,50.2355,50.4083,50.2082,50.3082,206555.0
2016-05-19 14:30:00,55.3,55.3,55.03,55.12,230630.0,50.3082,50.3082,50.0626,50.1445,230630.0
2016-05-19 15:00:00,55.12,55.54,55.12,55.42,371016.0,50.1445,50.5266,50.1445,50.4174,371016.0
2016-05-19 15:30:00,55.43,55.73,55.38,55.48,994374.0,50.4265,50.6994,50.381,50.472,994374.0
2016-05-20 09:30:00,52.05,53.95,52.0,53.39,3089021.0,47.3516,49.0801,47.3061,48.5706,3089021.0
2016-05-20 10:00:00,53.39,53.5,52.88,52.96,742084.0,48.5706,48.6707,48.1067,48.1795,742084.0
2016-05-20 10:30:00,52.95,53.47,52.95,53.28,487321.0,48.1704,48.6434,48.1704,48.4706,487321.0
2016-05-20 11:00:00,53.28,53.84,53.28,53.6,478583.0,48.4706,48.98,48.4706,48.7617,478583.0
2016-05-20 11:30:00,53.6,53.75,53.41,53.56,341051.0,48.7617,48.8982,48.5888,48.7253,341051.0
2016-05-20 12:00:00,53.56,53.56,53.18,53.28,364209.0,48.7253,48.7253,48.3796,48.4706,364209.0
2016-05-20 12:30:00,53.29,53.33,53.19,53.21,285619.0,48.4797,48.5161,48.3887,48.4069,285619.0
2016-05-20 13:00:00,53.21,53.22,52.89,53.0,496732.0,48.4069,48.416,48.1158,48.2159,496732.0
2016-05-20 13:30:00,53.0,53.06,52.84,52.91,513217.0,48.2159,48.2704,48.0703,48.134,513217.0
2016-05-20 14:00:00,52.91,53.16,52.75,53.12,509685.0,48.134,48.3614,47.9884,48.325,509685.0
2016-05-20 14:30:00,53.12,53.14,52.84,52.92,456057.0,48.325,48.3432,48.0703,48.1431,456057.0
2016-05-20 15:00:00,52.93,52.93,52.72,52.75,770425.0,48.1522,48.1522,47.9611,47.9884,770425.0
2016-05-20 15:30:00,52.75,52.87,52.47,52.49,1634117.0,47.9884,48.0976,47.7337,47.7519,1634117.0
2016-05-23 09:30:00,52.53,53.05,52.49,52.68,564188.0,47.7883,48.2613,47.7519,47.9247,564188.0
2016-05-23 10:00:00,52.68,52.98,52.61,52.74,384011.0,47.9247,48.1977,47.8611,47.9793,384011.0
2016-05-23 10:30:00,52.73,52.77,52.36,52.43,353047.0,47.9702,48.0066,47.6336,47.6973,353047.0
2016-05-23 11:00:00,52.43,52.56,52.32,52.56,270808.0,47.6973,47.8156,47.5972,47.8156,270808.0
2016-05-23 11:30:00,52.56,52.59,52.18,52.29,277675.0,47.8156,47.8429,47.4699,47.5699,277675.0
2016-05-23 12:00:00,52.29,52.5,52.17,52.45,204159.0,47.5699,47.761,47.4608,47.7155,204159.0
2016-05-23 12:30:00,52.45,52.6,52.4,52.54,158909.0,47.7155,47.852,47.67,47.7974,158909.0
2016-05-23 13:00:00,52.54,52.66,52.46,52.47,180973.0,47.7974,47.9065,47.7246,47.7337,180973.0
2016-05-23 13:30:00,52.47,52.57,52.41,52.51,185254.0,47.7337,47.8247,47.6791,47.7701,185254.0
2016-05-23 14:00:00,52.51,52.69,52.5,52.66,189304.0,47.7701,47.9338,47.761,47.9065,189304.0
2016-05-23 14:30:00,52.65,52.66,52.5,52.59,199765.0,47.8974,47.9065,47.761,47.8429,199765.0
2016-05-23 15:00:00,52.58,52.58,52.46,52.54,277107.0,47.8338,47.8338,47.7246,47.7974,277107.0
2016-05-23 15:30:00,52.54,52.55,52.35,52.4,466998.0,47.7974,47.8065,47.6245,47.67,466998.0
2016-05-24 09:30:00,52.64,53.04,52.52,52.94,235560.0,47.8883,48.2522,47.7792,48.1613,235560.0
2016-05-24 10:00:00,52.95,53.19,52.95,53.05,209866.0,48.1704,48.3887,48.1704,48.2613,209866.0
2016-05-24 10:30:00,53.04,53.11,52.84,52.95,165188.0,48.2522,48.3159,48.0703,48.1704,165188.0
2016-05-24 11:00:00,52.95,53.03,52.86,52.95,169520.0,48.1704,48.2431,48.0885,48.1704,169520.0
2016-05-24 11:30:00,52.96,53.17,52.91,53.16,141483.0,48.1795,48.3705,48.134,48.3614,141483.0
2016-05-24 12:00:00,53.16,53.22,53.11,53.18,96989.0,48.3614,48.416,48.3159,48.3796,96989.0
2016-05-24 12:30:00,53.18,53.27,53.13,53.24,88186.0,48.3796,48.4615,48.3341,48.4342,88186.0
2016-05-24 13:00:00,53.25,53.4,53.24,53.37,135942.0,48.4433,48.5797,48.4342,48.5525,135942.0
2016-05-24 13:30:00,53.38,53.44,53.29,53.37,172129.0,48.5616,48.6161,48.4797,48.5525,172129.0
2016-05-24 14:00:00,53.37,53.42,53.27,53.36,196474.0,48.5525,48.5979,48.4615,48.5434,196474.0
2016-05-24 14:30:00,53.37,53.45,53.33,53.39,160744.0,48.5525,48.6252,48.5161,48.5706,160744.0
2016-05-24 15:00:00,53.39,53.55,53.38,53.48,281529.0,48.5706,48.7162,48.5616,48.6525,281529.0
2016-05-24 15:30:00,53.48,53.5,53.34,53.37,444044.0,48.6525,48.6707,48.5252,48.5525,444044.0
2016-05-25 09:30:00,53.29,53.88,52.82,53.04,411656.0,48.4797,49.0164,48.0521,48.2522,411656.0
2016-05-25 10:00:00,53.05,53.63,53.03,53.52,400097.0,48.2613,48.789,48.2431,48.6889,400097.0
2016-05-25 10:30:00,53.54,53.69,53.36,53.64,172096.0,48.7071,48.8436,48.5434,48.7981,172096.0
2016-05-25 11:00:00,53.64,53.73,53.49,53.5,188101.0,48.7981,48.88,48.6616,48.6707,188101.0
2016-05-25 11:30:00,53.5,53.6,53.45,53.57,86379.0,48.6707,48.7617,48.6252,48.7344,86379.0
2016-05-25 12:00:00,53.58,53.63,53.5,53.57,96289.0,48.7435,48.789,48.6707,48.7344,96289.0
2016-05-25 12:30:00,53.58,53.66,53.54,53.59,91341.0,48.7435,48.8163,48.7071,48.7526,91341.0
2016-05-25 13:00:00,53.59,53.78,53.58,53.63,156751.0,48.7526,48.9254,48.7435,48.789,156751.0
2016-05-25 13:30:00,53.63,53.77,53.6,53.75,131032.0,48.789,48.9163,48.7617,48.8982,131032.0
2016-05-25 14:00:00,53.74,53.75,53.58,53.61,91811.0,48.8891,48.8982,48.7435,48.7708,91811.0
2016-05-25 14:30:00,53.62,53.72,53.52,53.54,91873.0,48.7799,48.8709,48.6889,48.7071,91873.0
2016-05-25 15:00:00,53.55,53.64,53.52,53.62,141811.0,48.7162,48.7981,48.6889,48.7799,141811.0
2016-05-25 15:30:00,53.63,53.63,53.38,53.41,445474.0,48.789,48.789,48.5616,48.5888,445474.0
2016-05-26 09:30:00,53.71,54.44,53.54,54.22,219026.0,48.8618,49.5259,48.7071,49.3257,219026.0
2016-05-26 10:00:00,54.22,54.24,54.03,54.08,165633.0,49.3257,49.3439,49.1529,49.1984,165633.0
2016-05-26 10:30:00,54.08,54.22,54.0,54.02,143565.0,49.1984,49.3257,49.1256,49.1438,143565.0
2016-05-26 11:00:00,54.01,54.03,53.87,53.91,121597.0,49.1347,49.1529,49.0073,49.0437,121597.0
2016-05-26 11:30:00,53.93,54.2,53.93,54.16,77657.0,49.0619,49.3075,49.0619,49.2711,77657.0
2016-05-26 12:00:00,54.16,54.26,54.03,54.03,203313.0,49.2711,49.3621,49.1529,49.1529,203313.0
2016-05-26 12:30:00,54.03,54.1,53.87,53.91,155936.0,49.1529,49.2166,49.0073,49.0437,155936.0
2016-05-26 13:00:00,53.92,54.0,53.83,53.87,64035.0,49.0528,49.1256,48.9709,49.0073,64035.0
2016-05-26 13:30:00,53.89,53.95,53.8,53.87,88225.0,49.0255,49.0801,48.9436,49.0073,88225.0
2016-05-26 14:00:00,53.88,53.98,53.84,53.91,199334.0,49.0164,49.1074,48.98,49.0437,199334.0
2016-05-26 14:30:00,53.91,53.94,53.76,53.79,130825.0,49.0437,49.071,48.9073,48.9345,130825.0
2016-05-26 15:00:00,53.8,53.93,53.79,53.88,128007.0,48.9436,49.0619,48.9345,49.0164,128007.0
2016-05-26 15:30:00,53.88,53.91,53.83,53.89,328404.0,49.0164,49.0437,48.9709,49.0255,328404.0
2016-05-27 09:30:00,54.07,54.23,53.6,53.72,188066.0,49.1893,49.3348,48.7617,48.8709,188066.0
2016-05-27 10:00:00,53.71,53.78,53.59,53.75,145292.0,48.8618,48.9254,48.7526,48.8982,145292.0
2016-05-27 10:30:00,53.75,53.85,53.67,53.69,127420.0,48.8982,48.9891,48.8254,48.8436,127420.0
2016-05-27 11:00:00,53.7,53.8,53.64,53.76,160241.0,48.8527,48.9436,48.7981,48.9073,160241.0
2016-05-27 11:30:00,53.77,53.91,53.75,53.78,144041.0,48.9163,49.0437,48.8982,48.9254,144041.0
2016-05-27 12:00:00,53.79,53.84,53.73,53.76,95307.0,48.9345,48.98,48.88,48.9073,95307.0
2016-05-27 12:30:00,53.77,53.85,53.73,53.83,79464.0,48.9163,48.9891,48.88,48.9709,79464.0
2016-05-27 13:00:00,53.83,53.86,53.75,53.79,80647.0,48.9709,48.9982,48.8982,48.9345,80647.0
2016-05-27 13:30:00,53.8,53.8,53.67,53.67,161187.0,48.9436,48.9436,48.8254,48.8254,161187.0
2016-05-27 14:00:00,53.66,53.84,53.61,53.83,85879.0,48.8163,48.98,48.7708,48.9709,85879.0
2016-05-27 14:30:00,53.83,53.87,53.77,53.79,131769.0,48.9709,49.0073,48.9163,48.9345,131769.0
2016-05-27 15:00:00,53.79,53.88,53.76,53.79,106910.0,48.9345,49.0164,48.9073,48.9345,106910.0
2016-05-27 15:30:00,53.8,53.93,53.79,53.91,276571.0,48.9436,49.0619,48.9345,49.0437,276571.0
2016-05-31 09:30:00,54.41,54.44,53.46,53.67,198669.0,49.4986,49.5259,48.6343,48.8254,198669.0
2016-05-31 10:00:00,53.66,53.71,53.54,53.59,131753.0,48.8163,48.8618,48.7071,48.7526,131753.0
2016-05-31 10:30:00,53.59,53.73,53.43,53.45,118971.0,48.7526,48.88,48.607,48.6252,118971.0
2016-05-31 11:00:00,53.45,53.56,53.36,53.39,155663.0,48.6252,48.7253,48.5434,48.5706,155663.0
2016-05-31 11:30:00,53.39,53.57,53.32,53.32,84091.0,48.5706,48.7344,48.507,48.507,84091.0
2016-05-31 12:00:00,53.31,53.39,53.25,53.34,86248.0,48.4979,48.5706,48.4433,48.5252,86248.0
2016-05-31 12:30:00,53.34,53.35,53.24,53.28,71320.0,48.5252,48.5343,48.4342,48.4706,71320.0
2016-05-31 13:00:00,53.28,53.44,53.27,53.39,148413.0,48.4706,48.6161,48.4615,48.5706,148413.0
2016-05-31 13:30:00,53.4,53.43,53.2,53.23,111515.0,48.5797,48.607,48.3978,48.4251,111515.0
2016-05-31 14:00:00,53.23,53.23,53.06,53.19,103241.0,48.4251,48.4251,48.2704,48.3887,103241.0
2016-05-31 14:30:00,53.19,53.24,53.14,53.19,95188.0,48.3887,48.4342,48.3432,48.3887,95188.0
2016-05-31 15:00:00,53.18,53.27,53.12,53.25,126122.0,48.3796,48.4615,48.325,48.4433,126122.0
2016-05-31 15:30:00,53.24,53.47,53.24,53.4,516665.0,48.4342,48.6434,48.4342,48.5797,516665.0
2016-06-01 09:30:00,53.47,53.84,53.26,53.54,150267.0,48.6434,48.98,48.4524,48.7071,150267.0
2016-06-01 10:00:00,53.54,53.78,53.45,53.68,170801.0,48.7071,48.9254,48.6252,48.8345,170801.0
2016-06-01 10:30:00,53.69,53.85,53.64,53.81,101987.0,48.8436,48.9891,48.7981,48.9527,101987.0
2016-06-01 11:00:00,53.81,53.87,53.58,53.59,117174.0,48.9527,49.0073,48.7435,48.7526,117174.0
2016-06-01 11:30:00,53.58,53.64,53.4,53.54,95133.0,48.7435,48.7981,48.5797,48.7071,95133.0
2016-06-01 12:00:00,53.55,53.69,53.55,53.62,83006.0,48.7162,48.8436,48.7162,48.7799,83006.0
2016-06-01 12:30:00,53.62,53.62,53.46,53.51,51991.0,48.7799,48.7799,48.6343,48.6798,51991.0
2016-06-01 13:00:00,53.52,53.6,53.38,53.39,180168.0,48.6889,48.7617,48.5616,48.5706,180168.0
2016-06-01 13:30:00,53.39,53.4,53.31,53.34,96892.0,48.5706,48.5797,48.4979,48.5252,96892.0
2016-06-01 14:00:00,53.34,53.42,53.26,53.31,123498.0,48.5252,48.5979,48.4524,48.4979,123498.0
2016-06-01 14:30:00,53.31,53.38,53.25,53.38,96656.0,48.4979,48.5616,48.4433,48.5616,96656.0
2016-06-01 15:00:00,53.38,53.43,53.35,53.37,130689.0,48.5616,48.607,48.5343,48.5525,130689.0
2016-06-01 15:30:00,53.38,53.4,53.26,53.3,369244.0,48.5616,48.5797,48.4524,48.4888,369244.0
2016-06-02 09:30:00,53.34,53.71,53.3,53.57,167257.0,48.5252,48.8618,48.4888,48.7344,167257.0
2016-06-02 10:00:00,53.56,53.77,53.49,53.55,202740.0,48.7253,48.9163,48.6616,48.7162,202740.0
2016-06-02 10:30:00,53.56,53.66,53.49,53.55,110588.0,48.7253,48.8163,48.6616,48.7162,110588.0
2016-06-02 11:00:00,53.55,53.64,53.43,53.47,163796.0,48.7162,48.7981,48.607,48.6434,163796.0
2016-06-02 11:30:00,53.46,53.47,53.27,53.3,101809.0,48.6343,48.6434,48.4615,48.4888,101809.0
2016-06-02 12:00:00,53.31,53.33,53.2,53.23,68048.0,48.4979,48.5161,48.3978,48.4251,68048.0
2016-06-02 12:30:00,53.23,53.45,53.23,53.45,51388.0,48.4251,48.6252,48.4251,48.6252,51388.0
2016-06-02 13:00:00,53.45,53.61,53.42,53.58,75934.0,48.6252,48.7708,48.5979,48.7435,75934.0
2016-06-02 13:30:00,53.59,53.64,53.5,53.6,83450.0,48.7526,48.7981,48.6707,48.7617,83450.0
2016-06-02 14:00:00,53.61,53.71,53.54,53.69,113208.0,48.7708,48.8618,48.7071,48.8436,113208.0
2016-06-02 14:30:00,53.68,53.69,53.58,53.61,138786.0,48.8345,48.8436,48.7435,48.7708,138786.0
2016-06-02 15:00:00,53.62,53.67,53.48,53.61,166053.0,48.7799,48.8254,48.6525,48.7708,166053.0
2016-06-02 15:30:00,53.61,53.7,53.59,53.7,318383.0,48.7708,48.8527,48.7526,48.8527,318383.0
2016-06-03 09:30:00,53.47,53.47,52.91,53.09,209444.0,48.7671,48.7671,48.2564,48.4205,209444.0
2016-06-03 10:00:00,53.08,53.18,52.97,53.13,176273.0,48.4114,48.5026,48.3111,48.457,176273.0
2016-06-03 10:30:00,53.13,53.15,52.9,53.12,277243.0,48.457,48.4753,48.2473,48.4479,277243.0
2016-06-03 11:00:00,53.14,53.18,52.87,52.89,153470.0,48.4661,48.5026,48.2199,48.2381,153470.0
2016-06-03 11:30:00,52.89,53.35,52.89,53.34,67393.0,48.2381,48.6577,48.2381,48.6486,67393.0
2016-06-03 12:00:00,53.34,53.34,53.19,53.25,90637.0,48.6486,48.6486,48.5117,48.5665,90637.0
2016-06-03 12:30:00,53.23,53.28,53.14,53.18,42021.0,48.5482,48.5938,48.4661,48.5026,42021.0
2016-06-03 13:00:00,53.17,53.34,53.14,53.31,132490.0,48.4935,48.6486,48.4661,48.6212,132490.0
2016-06-03 13:30:00,53.32,53.33,53.14,53.2,70032.0,48.6303,48.6394,48.4661,48.5209,70032.0
2016-06-03 14:00:00,53.2,53.22,53.04,53.14,121708.0,48.5209,48.5391,48.3749,48.4661,121708.0
2016-06-03 14:30:00,53.15,53.25,53.15,53.2,79970.0,48.4753,48.5665,48.4753,48.5209,79970.0
2016-06-03 15:00:00,53.2,53.21,52.99,53.02,313882.0,48.5209,48.53,48.3293,48.3567,313882.0
2016-06-03 15:30:00,53.02,53.16,52.96,53.09,433905.0,48.3567,48.4844,48.302,48.4205,433905.0
2016-06-06 09:30:00,53.2,53.35,52.27,52.29,370764.0,48.5209,48.6577,47.6727,47.6909,370764.0
2016-06-06 10:00:00,52.29,52.53,52.23,52.24,360283.0,47.6909,47.9098,47.6362,47.6453,360283.0
2016-06-06 10:30:00,52.24,52.36,52.19,52.22,220196.0,47.6453,47.7547,47.5997,47.6271,220196.0
2016-06-06 11:00:00,52.23,52.28,52.14,52.17,259665.0,47.6362,47.6818,47.5541,47.5815,259665.0
2016-06-06 11:30:00,52.17,52.27,52.12,52.15,158833.0,47.5815,47.6727,47.5359,47.5632,158833.0
2016-06-06 12:00:00,52.15,52.21,52.06,52.08,126019.0,47.5632,47.6179,47.4811,47.4994,126019.0
2016-06-06 12:30:00,52.08,52.31,52.06,52.17,156295.0,47.4994,47.7091,47.4811,47.5815,156295.0
2016-06-06 13:00:00,52.19,52.42,52.13,52.42,118794.0,47.5997,47.8095,47.545,47.8095,118794.0
2016-06-06 13:30:00,52.42,52.5,52.37,52.42,85613.0,47.8095,47.8824,47.7639,47.8095,85613.0
2016-06-06 14:00:00,52.42,52.6,52.39,52.58,134432.0,47.8095,47.9736,47.7821,47.9554,134432.0
2016-06-06 14:30:00,52.58,52.6,52.45,52.51,106039.0,47.9554,47.9736,47.8368,47.8916,106039.0
2016-06-06 15:00:00,52.51,52.53,52.39,52.41,161357.0,47.8916,47.9098,47.7821,47.8004,161357.0
2016-06-06 15:30:00,52.41,52.48,52.33,52.34,429177.0,47.8004,47.8642,47.7274,47.7365,429177.0
2016-06-07 09:30:00,52.38,52.86,52.27,52.42,302732.0,47.773,48.2108,47.6727,47.8095,302732.0
2016-06-07 10:00:00,52.42,52.64,52.38,52.51,328053.0,47.8095,48.0101,47.773,47.8916,328053.0
2016-06-07 10:30:00,52.51,52.56,52.44,52.54,255289.0,47.8916,47.9372,47.8277,47.9189,255289.0
2016-06-07 11:00:00,52.53,53.03,52.52,52.96,250191.0,47.9098,48.3658,47.9007,48.302,250191.0
2016-06-07 11:30:00,52.96,53.25,52.94,53.23,206685.0,48.302,48.5665,48.2837,48.5482,206685.0
2016-06-07 12:00:00,53.24,53.32,53.17,53.22,266867.0,48.5574,48.6303,48.4935,48.5391,266867.0
2016-06-07 12:30:00,53.21,53.35,53.21,53.34,156436.0,48.53,48.6577,48.53,48.6486,156436.0
2016-06-07 13:00:00,53.33,53.4,53.25,53.35,133539.0,48.6394,48.7033,48.5665,48.6577,133539.0
2016-06-07 13:30:00,53.34,53.35,53.17,53.19,151078.0,48.6486,48.6577,48.4935,48.5117,151078.0
2016-06-07 14:00:00,53.19,53.26,53.17,53.17,160774.0,48.5117,48.5756,48.4935,48.4935,160774.0
2016-06-07 14:30:00,53.17,53.2,53.09,53.1,170633.0,48.4935,48.5209,48.4205,48.4297,170633.0
2016-06-07 15:00:00,53.11,53.26,53.1,53.26,171956.0,48.4388,48.5756,48.4297,48.5756,171956.0
2016-06-07 15:30:00,53.26,53.26,53.06,53.19,755203.0,48.5756,48.5756,48.3932,48.5117,755203.0
2016-06-08 09:30:00,53.24,53.59,53.03,53.28,184596.0,48.5574,48.8766,48.3658,48.5938,184596.0
2016-06-08 10:00:00,53.3,53.34,53.14,53.2,185003.0,48.6121,48.6486,48.4661,48.5209,185003.0
2016-06-08 10:30:00,53.19,53.3,53.09,53.12,120998.0,48.5117,48.6121,48.4205,48.4479,120998.0
2016-06-08 11:00:00,53.12,53.14,52.99,53.06,109791.0,48.4479,48.4661,48.3293,48.3932,109791.0
2016-06-08 11:30:00,53.06,53.19,53.06,53.11,225046.0,48.3932,48.5117,48.3932,48.4388,225046.0
2016-06-08 12:00:00,53.12,53.38,53.1,53.37,169578.0,48.4479,48.685,48.4297,48.6759,169578.0
2016-06-08 12:30:00,53.38,53.4,53.3,53.3,141021.0,48.685,48.7033,48.6121,48.6121,141021.0
2016-06-08 13:00:00,53.3,53.38,53.29,53.29,72119.0,48.6121,48.685,48.603,48.603,72119.0
2016-06-08 13:30:00,53.3,53.45,53.26,53.44,97590.0,48.6121,48.7489,48.5756,48.7398,97590.0
2016-06-08 14:00:00,53.44,53.47,53.38,53.41,142064.0,48.7398,48.7671,48.685,48.7124,142064.0
2016-06-08 14:30:00,53.4,53.53,53.37,53.5,168655.0,48.7033,48.8218,48.6759,48.7945,168655.0
2016-06-08 15:00:00,53.49,53.55,53.43,53.44,125965.0,48.7854,48.8401,48.7306,48.7398,125965.0
2016-06-08 15:30:00,53.44,53.51,53.37,53.47,363868.0,48.7398,48.8036,48.6759,48.7671,363868.0
2016-06-09 09:30:00,53.32,53.51,52.97,53.15,148436.0,48.6303,48.8036,48.3111,48.4753,148436.0
2016-06-09 10:00:00,53.18,53.18,52.93,53.14,130584.0,48.5026,48.5026,48.2746,48.4661,130584.0
2016-06-09 10:30:00,53.14,53.3,53.02,53.22,140304.0,48.4661,48.6121,48.3567,48.5391,140304.0
2016-06-09 11:00:00,53.22,53.43,53.17,53.39,255270.0,48.5391,48.7306,48.4935,48.6942,255270.0
2016-06-09 11:30:00,53.4,53.52,53.33,53.5,232885.0,48.7033,48.8127,48.6394,48.7945,232885.0
2016-06-09 12:00:00,53.5,53.53,53.34,53.52,177150.0,48.7945,48.8218,48.6486,48.8127,177150.0
2016-06-09 12:30:00,53.52,53.77,53.5,53.76,182271.0,48.8127,49.0407,48.7945,49.0316,182271.0
2016-06-09 13:00:00,53.77,53.8,53.55,53.75,121989.0,49.0407,49.0681,48.8401,49.0225,121989.0
2016-06-09 13:30:00,53.75,53.93,53.67,53.91,306596.0,49.0225,49.1867,48.9495,49.1684,306596.0
2016-06-09 14:00:00,53.9,53.91,53.67,53.75,214604.0,49.1593,49.1684,48.9495,49.0225,214604.0
2016-06-09 14:30:00,53.75,54.32,53.73,54.27,668001.0,49.0225,49.5424,49.0043,49.4968,668001.0
2016-06-09 15:00:00,54.28,54.35,54.06,54.31,565798.0,49.5059,49.5697,49.3052,49.5332,565798.0
2016-06-09 15:30:00,54.3,54.51,54.21,54.22,924893.0,49.5241,49.7156,49.442,49.4512,924893.0
2016-06-10 09:30:00,53.6,53.93,53.26,53.85,242466.0,48.8857,49.1867,48.5756,49.1137,242466.0
2016-06-10 10:00:00,53.82,53.93,53.55,53.72,232262.0,49.0863,49.1867,48.8401,48.9951,232262.0
2016-06-10 10:30:00,53.73,53.83,53.7,53.79,168502.0,49.0043,49.0955,48.9769,49.059,168502.0
2016-06-10 11:00:00,53.79,53.9,53.71,53.81,157920.0,49.059,49.1593,48.986,49.0772,157920.0
2016-06-10 11:30:00,53.81,53.9,53.53,53.61,156296.0,49.0772,49.1593,48.8218,48.8948,156296.0
2016-06-10 12:00:00,53.62,53.66,53.5,53.52,109899.0,48.9039,48.9404,48.7945,48.8127,109899.0
2016-06-10 12:30:00,53.51,53.59,53.49,53.52,111828.0,48.8036,48.8766,48.7854,48.8127,111828.0
2016-06-10 13:00:00,53.52,53.62,53.48,53.58,128045.0,48.8127,48.9039,48.7762,48.8674,128045.0
2016-06-10 13:30:00,53.59,53.67,53.44,53.55,155788.0,48.8766,48.9495,48.7398,48.8401,155788.0
2016-06-10 14:00:00,53.55,53.56,53.38,53.41,127877.0,48.8401,48.8492,48.685,48.7124,127877.0
2016-06-10 14:30:00,53.41,53.53,53.38,53.51,143492.0,48.7124,48.8218,48.685,48.8036,143492.0
2016-06-10 15:00:00,53.52,53.68,53.48,53.65,191120.0,48.8127,48.9587,48.7762,48.9313,191120.0
2016-06-10 15:30:00,53.65,53.72,53.59,53.65,435635.0,48.9313,48.9951,48.8766,48.9313,435635.0
2016-06-13 09:30:00,53.55,53.76,53.03,53.51,227310.0,48.8401,49.0316,48.3658,48.8036,227310.0
2016-06-13 10:00:00,53.53,53.57,53.33,53.49,128433.0,48.8218,48.8583,48.6394,48.7854,128433.0
2016-06-13 10:30:00,53.51,53.71,53.44,53.52,112201.0,48.8036,48.986,48.7398,48.8127,112201.0
2016-06-13 11:00:00,53.53,53.56,53.29,53.34,193077.0,48.8218,48.8492,48.603,48.6486,193077.0
2016-06-13 11:30:00,53.36,53.36,53.15,53.15,66527.0,48.6668,48.6668,48.4753,48.4753,66527.0
2016-06-13 12:00:00,53.17,53.31,53.15,53.24,120914.0,48.4935,48.6212,48.4753,48.5574,120914.0
2016-06-13 12:30:00,53.23,53.48,53.19,53.41,123389.0,48.5482,48.7762,48.5117,48.7124,123389.0
2016-06-13 13:00:00,53.42,53.52,53.34,53.47,51813.0,48.7215,48.8127,48.6486,48.7671,51813.0
2016-06-13 13:30:00,53.48,53.6,53.41,53.46,151367.0,48.7762,48.8857,48.7124,48.758,151367.0
2016-06-13 14:00:00,53.46,53.64,53.46,53.63,203581.0,48.758,48.9222,48.758,48.913,203581.0
2016-06-13 14:30:00,53.63,53.85,53.61,53.79,236828.0,48.913,49.1137,48.8948,49.059,236828.0
2016-06-13 15:00:00,53.78,53.79,53.6,53.72,162718.0,49.0499,49.059,48.8857,48.9951,162718.0
2016-06-13 15:30:00,53.72,53.72,53.54,53.55,636364.0,48.9951,48.9951,48.831,48.8401,636364.0
2016-06-14 09:30:00,53.5,53.71,53.29,53.36,170410.0,48.7945,48.986,48.603,48.6668,170410.0
2016-06-14 10:00:00,53.39,53.5,53.24,53.36,128202.0,48.6942,48.7945,48.5574,48.6668,128202.0
2016-06-14 10:30:00,53.37,53.44,53.26,53.3,204231.0,48.6759,48.7398,48.5756,48.6121,204231.0
2016-06-14 11:00:00,53.31,53.49,53.23,53.36,155187.0,48.6212,48.7854,48.5482,48.6668,155187.0
2016-06-14 11:30:00,53.37,53.53,53.3,53.48,190207.0,48.6759,48.8218,48.6121,48.7762,190207.0
2016-06-14 12:00:00,53.48,53.91,53.44,53.87,179600.0,48.7762,49.1684,48.7398,49.1319,179600.0
2016-06-14 12:30:00,53.89,54.02,53.77,53.82,329663.0,49.1502,49.2687,49.0407,49.0863,329663.0
2016-06-14 13:00:00,53.82,53.87,53.7,53.79,160344.0,49.0863,49.1319,48.9769,49.059,160344.0
2016-06-14 13:30:00,53.8,53.95,53.74,53.78,179049.0,49.0681,49.2049,49.0134,49.0499,179049.0
2016-06-14 14:00:00,53.77,53.81,53.64,53.81,237763.0,49.0407,49.0772,48.9222,49.0772,237763.0
2016-06-14 14:30:00,53.8,53.84,53.73,53.74,183009.0,49.0681,49.1046,49.0043,49.0134,183009.0
2016-06-14 15:00:00,53.75,53.93,53.63,53.9,144394.0,49.0225,49.1867,48.913,49.1593,144394.0
2016-06-14 15:30:00,53.9,53.94,53.76,53.89,477223.0,49.1593,49.1958,49.0316,49.1502,477223.0
2016-06-15 09:30:00,53.91,54.64,53.82,54.42,378033.0,49.1684,49.8342,49.0863,49.6336,378033.0
2016-06-15 10:00:00,54.43,54.66,54.25,54.39,249347.0,49.6427,49.8525,49.4785,49.6062,249347.0
2016-06-15 10:30:00,54.41,54.45,54.3,54.42,227368.0,49.6244,49.6609,49.5241,49.6336,227368.0
2016-06-15 11:00:00,54.42,54.48,54.31,54.33,224149.0,49.6336,49.6883,49.5332,49.5515,224149.0
2016-06-15 11:30:00,54.33,54.44,54.27,54.39,135815.0,49.5515,49.6518,49.4968,49.6062,135815.0
2016-06-15 12:00:00,54.38,54.46,54.35,54.46,115439.0,49.5971,49.67,49.5697,49.67,115439.0
2016-06-15 12:30:00,54.45,54.57,54.4,54.4,148643.0,49.6609,49.7704,49.6153,49.6153,148643.0
2016-06-15 13:00:00,54.4,54.45,54.3,54.38,149976.0,49.6153,49.6609,49.5241,49.5971,149976.0
2016-06-15 13:30:00,54.38,54.46,54.35,54.37,106178.0,49.5971,49.67,49.5697,49.588,106178.0
2016-06-15 14:00:00,54.38,54.54,54.26,54.26,166961.0,49.5971,49.743,49.4876,49.4876,166961.0
2016-06-15 14:30:00,54.26,54.49,54.19,54.47,145407.0,49.4876,49.6974,49.4238,49.6792,145407.0
2016-06-15 15:00:00,54.46,54.54,54.39,54.54,198836.0,49.67,49.743,49.6062,49.743,198836.0
2016-06-15 15:30:00,54.54,54.57,54.26,54.32,707088.0,49.743,49.7704,49.4876,49.5424,707088.0
2016-06-16 09:30:00,54.13,54.57,54.0,54.37,165786.0,49.3691,49.7704,49.2505,49.588,165786.0
2016-06-16 10:00:00,54.37,54.4,54.07,54.08,136250.0,49.588,49.6153,49.3143,49.3235,136250.0
2016-06-16 10:30:00,54.07,54.19,54.0,54.04,127976.0,49.3143,49.4238,49.2505,49.287,127976.0
2016-06-16 11:00:00,54.02,54.33,54.01,54.27,123259.0,49.2687,49.5515,49.2596,49.4968,123259.0
2016-06-16 11:30:00,54.27,54.33,54.09,54.15,96575.0,49.4968,49.5515,49.3326,49.3873,96575.0
2016-06-16 12:00:00,54.15,54.4,54.07,54.34,130890.0,49.3873,49.6153,49.3143,49.5606,130890.0
2016-06-16 12:30:00,54.33,54.52,54.26,54.5,184901.0,49.5515,49.7248,49.4876,49.7065,184901.0
2016-06-16 13:00:00,54.5,54.55,54.26,54.27,87195.0,49.7065,49.7521,49.4876,49.4968,87195.0
2016-06-16 13:30:00,54.28,54.29,54.12,54.18,103958.0,49.5059,49.515,49.36,49.4147,103958.0
2016-06-16 14:00:00,54.19,54.45,54.18,54.39,105647.0,49.4238,49.6609,49.4147,49.6062,105647.0
2016-06-16 14:30:00,54.4,54.52,54.36,54.45,120647.0,49.6153,49.7248,49.5788,49.6609,120647.0
2016-06-16 15:00:00,54.45,54.56,54.44,54.54,174761.0,49.6609,49.7613,49.6518,49.743,174761.0
2016-06-16 15:30:00,54.55,54.56,54.38,54.43,339439.0,49.7521,49.7613,49.5971,49.6427,339439.0
2016-06-17 09:30:00,54.31,54.49,53.91,54.23,704343.0,49.5332,49.6974,49.1684,49.4603,704343.0
2016-06-17 10:00:00,54.23,54.44,54.17,54.34,117310.0,49.4603,49.6518,49.4056,49.5606,117310.0
2016-06-17 10:30:00,54.32,54.35,54.21,54.25,187518.0,49.5424,49.5697,49.442,49.4785,187518.0
2016-06-17 11:00:00,54.24,54.26,54.06,54.06,147989.0,49.4694,49.4876,49.3052,49.3052,147989.0
2016-06-17 11:30:00,54.05,54.15,54.01,54.03,170600.0,49.2961,49.3873,49.2596,49.2779,170600.0
2016-06-17 12:00:00,54.02,54.31,54.01,54.23,125171.0,49.2687,49.5332,49.2596,49.4603,125171.0
2016-06-17 12:30:00,54.22,54.25,54.07,54.12,110877.0,49.4512,49.4785,49.3143,49.36,110877.0
2016-06-17 13:00:00,54.13,54.33,54.04,54.29,127159.0,49.3691,49.5515,49.287,49.515,127159.0
2016-06-17 13:30:00,54.3,54.33,54.27,54.29,136850.0,49.5241,49.5515,49.4968,49.515,136850.0
2016-06-17 14:00:00,54.29,54.37,54.25,54.35,136326.0,49.515,49.588,49.4785,49.5697,136326.0
2016-06-17 14:30:00,54.37,54.4,54.33,54.35,86672.0,49.588,49.6153,49.5515,49.5697,86672.0
2016-06-17 15:00:00,54.35,54.36,54.18,54.2,110678.0,49.5697,49.5788,49.4147,49.4329,110678.0
2016-06-17 15:30:00,54.2,54.29,54.16,54.24,257773.0,49.4329,49.515,49.3964,49.4694,257773.0
2016-06-20 09:30:00,54.7,55.25,54.67,54.85,257775.0,49.8889,50.3906,49.8616,50.0257,257775.0
2016-06-20 10:00:00,54.84,55.14,54.83,54.85,105531.0,50.0166,50.2902,50.0075,50.0257,105531.0
2016-06-20 10:30:00,54.83,54.95,54.7,54.93,103579.0,50.0075,50.117,49.8889,50.0987,103579.0
2016-06-20 11:00:00,54.92,54.99,54.86,54.89,99413.0,50.0896,50.1534,50.0349,50.0622,99413.0
2016-06-20 11:30:00,54.9,54.91,54.7,54.79,136636.0,50.0713,50.0805,49.8889,49.971,136636.0
2016-06-20 12:00:00,54.78,54.78,54.59,54.66,87279.0,49.9619,49.9619,49.7886,49.8525,87279.0
2016-06-20 12:30:00,54.67,54.69,54.58,54.62,77519.0,49.8616,49.8798,49.7795,49.816,77519.0
2016-06-20 13:00:00,54.62,54.68,54.48,54.52,74349.0,49.816,49.8707,49.6883,49.7248,74349.0
2016-06-20 13:30:00,54.52,54.57,54.48,54.5,79228.0,49.7248,49.7704,49.6883,49.7065,79228.0
2016-06-20 14:00:00,54.5,54.53,54.36,54.37,89365.0,49.7065,49.7339,49.5788,49.588,89365.0
2016-06-20 14:30:00,54.36,54.42,54.28,54.37,124369.0,49.5788,49.6336,49.5059,49.588,124369.0
2016-06-20 15:00:00,54.37,54.42,54.22,54.23,159695.0,49.588,49.6336,49.4512,49.4603,159695.0
2016-06-20 15:30:00,54.23,54.35,54.16,54.21,345707.0,49.4603,49.5697,49.3964,49.442,345707.0
2016-06-21 09:30:00,54.31,54.69,54.15,54.32,140285.0,49.5332,49.8798,49.3873,49.5424,140285.0
2016-06-21 10:00:00,54.31,54.46,54.25,54.37,121615.0,49.5332,49.67,49.4785,49.588,121615.0
2016-06-21 10:30:00,54.38,54.45,54.35,54.44,218688.0,49.5971,49.6609,49.5697,49.6518,218688.0
2016-06-21 11:00:00,54.44,54.75,54.43,54.62,170479.0,49.6518,49.9345,49.6427,49.816,170479.0
2016-06-21 11:30:00,54.63,54.72,54.57,54.72,141211.0,49.8251,49.9072,49.7704,49.9072,141211.0
2016-06-21 12:00:00,54.72,54.74,54.57,54.73,78916.0,49.9072,49.9254,49.7704,49.9163,78916.0
2016-06-21 12:30:00,54.74,54.81,54.72,54.77,175318.0,49.9254,49.9893,49.9072,49.9528,175318.0
2016-06-21 13:00:00,54.77,54.87,54.75,54.78,110195.0,49.9528,50.044,49.9345,49.9619,110195.0
2016-06-21 13:30:00,54.78,54.78,54.67,54.7,86083.0,49.9619,49.9619,49.8616,49.8889,86083.0
2016-06-21 14:00:00,54.69,54.78,54.63,54.77,89028.0,49.8798,49.9619,49.8251,49.9528,89028.0
2016-06-21 14:30:00,54.76,54.9,54.74,54.76,152111.0,49.9437,50.0713,49.9254,49.9437,152111.0
2016-06-21 15:00:00,54.76,54.98,54.73,54.95,209648.0,49.9437,50.1443,49.9163,50.117,209648.0
2016-06-21 15:30:00,54.95,54.96,54.81,54.84,465982.0,50.117,50.1261,49.9893,50.0166,465982.0
2016-06-22 09:30:00,54.8,55.13,54.8,54.9,88432.0,49.9801,50.2811,49.9801,50.0713,88432.0
2016-06-22 10:00:00,54.91,55.24,54.89,55.13,137681.0,50.0805,50.3814,50.0622,50.2811,137681.0
2016-06-22 10:30:00,55.1,55.13,54.85,54.89,150864.0,50.2538,50.2811,50.0257,50.0622,150864.0
2016-06-22 11:00:00,54.89,54.97,54.85,54.85,205455.0,50.0622,50.1352,50.0257,50.0257,205455.0
2016-06-22 11:30:00,54.84,54.84,54.66,54.75,114671.0,50.0166,50.0166,49.8525,49.9345,114671.0
2016-06-22 12:00:00,54.75,54.77,54.48,54.5,80015.0,49.9345,49.9528,49.6883,49.7065,80015.0
2016-06-22 12:30:00,54.49,54.55,54.47,54.52,58422.0,49.6974,49.7521,49.6792,49.7248,58422.0
2016-06-22 13:00:00,54.51,54.51,54.28,54.31,105940.0,49.7156,49.7156,49.5059,49.5332,105940.0
2016-06-22 13:30:00,54.31,54.46,54.29,54.35,138460.0,49.5332,49.67,49.515,49.5697,138460.0
2016-06-22 14:00:00,54.35,54.41,54.25,54.31,90185.0,49.5697,49.6244,49.4785,49.5332,90185.0
2016-06-22 14:30:00,54.3,54.32,54.14,54.23,109445.0,49.5241,49.5424,49.3782,49.4603,109445.0
2016-06-22 15:00:00,54.22,54.43,54.2,54.39,197339.0,49.4512,49.6427,49.4329,49.6062,197339.0
2016-06-22 15:30:00,54.39,54.47,54.36,54.44,542346.0,49.6062,49.6792,49.5788,49.6518,542346.0
2016-06-23 09:30:00,54.69,54.98,54.46,54.61,101936.0,49.8798,50.1443,49.67,49.8069,101936.0
2016-06-23 10:00:00,54.57,54.74,54.45,54.49,123741.0,49.7704,49.9254,49.6609,49.6974,123741.0
2016-06-23 10:30:00,54.49,54.51,54.38,54.44,77448.0,49.6974,49.7156,49.5971,49.6518,77448.0
2016-06-23 11:00:00,54.45,54.52,54.41,54.48,167021.0,49.6609,49.7248,49.6244,49.6883,167021.0
2016-06-23 11:30:00,54.49,54.52,54.42,54.45,112027.0,49.6974,49.7248,49.6336,49.6609,112027.0
2016-06-23 12:00:00,54.46,54.46,54.25,54.25,61802.0,49.67,49.67,49.4785,49.4785,61802.0
2016-06-23 12:30:00,54.24,54.24,53.97,54.04,124290.0,49.4694,49.4694,49.2231,49.287,124290.0
2016-06-23 13:00:00,54.04,54.06,53.96,54.02,87420.0,49.287,49.3052,49.214,49.2687,87420.0
2016-06-23 13:30:00,54.02,54.07,53.89,53.94,98021.0,49.2687,49.3143,49.1502,49.1958,98021.0
2016-06-23 14:00:00,53.95,53.99,53.89,53.94,116767.0,49.2049,49.2414,49.1502,49.1958,116767.0
2016-06-23 14:30:00,53.94,54.07,53.92,54.02,133997.0,49.1958,49.3143,49.1775,49.2687,133997.0
2016-06-23 15:00:00,54.01,54.06,53.86,53.88,103610.0,49.2596,49.3052,49.1228,49.1411,103610.0
2016-06-23 15:30:00,53.87,54.08,53.82,54.06,543151.0,49.1319,49.3235,49.0863,49.3052,543151.0
2016-06-24 09:30:00,52.78,53.23,52.75,53.12,331971.0,48.1378,48.5482,48.1104,48.4479,331971.0
2016-06-24 10:00:00,53.14,53.71,53.1,53.65,300451.0,48.4661,48.986,48.4297,48.9313,300451.0
2016-06-24 10:30:00,53.64,53.98,53.64,53.84,168352.0,48.9222,49.2323,48.9222,49.1046,168352.0
2016-06-24 11:00:00,53.86,54.0,53.77,53.94,278337.0,49.1228,49.2505,49.0407,49.1958,278337.0
2016-06-24 11:30:00,53.96,54.44,53.91,54.43,392060.0,49.214,49.6518,49.1684,49.6427,392060.0
2016-06-24 12:00:00,54.44,54.47,54.25,54.37,121189.0,49.6518,49.6792,49.4785,49.588,121189.0
2016-06-24 12:30:00,54.36,54.4,54.16,54.29,167418.0,49.5788,49.6153,49.3964,49.515,167418.0
2016-06-24 13:00:00,54.3,54.49,54.25,54.49,350568.0,49.5241,49.6974,49.4785,49.6974,350568.0
2016-06-24 13:30:00,54.49,54.76,54.47,54.76,223698.0,49.6974,49.9437,49.6792,49.9437,223698.0
2016-06-24 14:00:00,54.76,54.85,54.62,54.65,215835.0,49.9437,50.0257,49.816,49.8433,215835.0
2016-06-24 14:30:00,54.65,54.9,54.39,54.85,379826.0,49.8433,50.0713,49.6062,50.0257,379826.0
2016-06-24 15:00:00,54.84,54.95,54.45,54.48,438536.0,50.0166,50.117,49.6609,49.6883,438536.0
2016-06-24 15:30:00,54.47,54.72,54.37,54.42,922268.0,49.6792,49.9072,49.588,49.6336,922268.0
2016-06-27 09:30:00,54.31,54.45,54.13,54.27,260395.0,49.5332,49.6609,49.3691,49.4968,260395.0
2016-06-27 10:00:00,54.27,54.35,53.67,53.7,252301.0,49.4968,49.5697,48.9495,48.9769,252301.0
2016-06-27 10:30:00,53.68,53.72,53.49,53.54,261757.0,48.9587,48.9951,48.7854,48.831,261757.0
2016-06-27 11:00:00,53.53,53.63,53.34,53.57,225601.0,48.8218,48.913,48.6486,48.8583,225601.0
2016-06-27 11:30:00,53.56,53.98,53.55,53.87,185392.0,48.8492,49.2323,48.8401,49.1319,185392.0
2016-06-27 12:00:00,53.88,54.21,53.85,54.19,210334.0,49.1411,49.442,49.1137,49.4238,210334.0
2016-06-27 12:30:00,54.19,54.2,53.89,54.01,124473.0,49.4238,49.4329,49.1502,49.2596,124473.0
2016-06-27 13:00:00,54.01,54.47,53.98,54.42,196620.0,49.2596,49.6792,49.2323,49.6336,196620.0
2016-06-27 13:30:00,54.41,54.51,54.29,54.47,199862.0,49.6244,49.7156,49.515,49.6792,199862.0
2016-06-27 14:00:00,54.48,54.61,54.35,54.58,216319.0,49.6883,49.8069,49.5697,49.7795,216319.0
2016-06-27 14:30:00,54.58,54.64,54.33,54.43,214250.0,49.7795,49.8342,49.5515,49.6427,214250.0
2016-06-27 15:00:00,54.44,54.64,54.42,54.61,288290.0,49.6518,49.8342,49.6336,49.8069,288290.0
2016-06-27 15:30:00,54.61,54.87,54.47,54.75,828013.0,49.8069,50.044,49.6792,49.9345,828013.0
2016-06-28 09:30:00,54.68,55.39,54.51,55.03,238721.0,49.8707,50.5183,49.7156,50.1899,238721.0
2016-06-28 10:00:00,55.03,55.11,54.59,54.67,229344.0,50.1899,50.2629,49.7886,49.8616,229344.0
2016-06-28 10:30:00,54.66,55.14,54.65,55.11,171054.0,49.8525,50.2902,49.8433,50.2629,171054.0
2016-06-28 11:00:00,55.11,55.43,55.09,55.21,199775.0,50.2629,50.5547,50.2446,50.3541,199775.0
2016-06-28 11:30:00,55.2,55.45,55.2,55.34,140435.0,50.345,50.573,50.345,50.4726,140435.0
2016-06-28 12:00:00,55.35,55.36,55.05,55.05,78772.0,50.4818,50.4909,50.2082,50.2082,78772.0
2016-06-28 12:30:00,55.07,55.14,54.93,54.96,105933.0,50.2264,50.2902,50.0987,50.1261,105933.0
2016-06-28 13:00:00,54.95,55.02,54.88,55.0,120880.0,50.117,50.1808,50.0531,50.1626,120880.0
2016-06-28 13:30:00,55.0,55.15,54.94,54.95,172997.0,50.1626,50.2994,50.1078,50.117,172997.0
2016-06-28 14:00:00,54.95,54.99,54.84,54.96,155727.0,50.117,50.1534,50.0166,50.1261,155727.0
2016-06-28 14:30:00,54.96,55.34,54.95,55.32,137282.0,50.1261,50.4726,50.117,50.4544,137282.0
2016-06-28 15:00:00,55.32,55.45,55.2,55.25,187826.0,50.4544,50.573,50.345,50.3906,187826.0
2016-06-28 15:30:00,55.25,55.39,55.16,55.34,245234.0,50.3906,50.5183,50.3085,50.4726,245234.0
2016-06-29 09:30:00,55.54,56.34,55.54,56.21,170807.0,50.6551,51.3847,50.6551,51.2661,170807.0
2016-06-29 10:00:00,56.19,56.24,55.98,56.13,227340.0,51.2479,51.2935,51.0564,51.1932,227340.0
2016-06-29 10:30:00,56.14,56.17,55.82,55.83,134890.0,51.2023,51.2296,50.9104,50.9196,134890.0
2016-06-29 11:00:00,55.83,55.9,55.78,55.8,197880.0,50.9196,50.9834,50.8739,50.8922,197880.0
2016-06-29 11:30:00,55.81,56.05,55.73,56.03,245794.0,50.9013,51.1202,50.8283,51.102,245794.0
2016-06-29 12:00:00,56.04,56.04,55.92,55.94,152732.0,51.1111,51.1111,51.0016,51.0199,152732.0
2016-06-29 12:30:00,55.95,55.95,55.71,55.72,137571.0,51.029,51.029,50.8101,50.8192,137571.0
2016-06-29 13:00:00,55.71,55.76,55.64,55.73,118197.0,50.8101,50.8557,50.7463,50.8283,118197.0
2016-06-29 13:30:00,55.74,55.86,55.7,55.71,89402.0,50.8375,50.9469,50.801,50.8101,89402.0
2016-06-29 14:00:00,55.71,55.73,55.62,55.65,135858.0,50.8101,50.8283,50.728,50.7554,135858.0
2016-06-29 14:30:00,55.65,55.73,55.63,55.72,143274.0,50.7554,50.8283,50.7371,50.8192,143274.0
2016-06-29 15:00:00,55.72,55.8,55.69,55.8,157933.0,50.8192,50.8922,50.7919,50.8922,157933.0
2016-06-29 15:30:00,55.81,55.81,55.66,55.77,466389.0,50.9013,50.9013,50.7645,50.8648,466389.0
2016-06-30 09:30:00,55.86,56.1,55.61,55.95,156824.0,50.9469,51.1658,50.7189,51.029,156824.0
2016-06-30 10:00:00,55.96,56.17,55.85,55.97,144753.0,51.0381,51.2296,50.9378,51.0472,144753.0
2016-06-30 10:30:00,55.98,56.3,55.92,56.26,88641.0,51.0564,51.3482,51.0016,51.3117,88641.0
2016-06-30 11:00:00,56.24,56.47,56.16,56.46,178249.0,51.2935,51.5033,51.2205,51.4941,178249.0
2016-06-30 11:30:00,56.46,56.53,56.26,56.34,99469.0,51.4941,51.558,51.3117,51.3847,99469.0
2016-06-30 12:00:00,56.34,56.66,56.31,56.62,116509.0,51.3847,51.6765,51.3573,51.6401,116509.0
2016-06-30 12:30:00,56.62,56.73,56.55,56.65,58104.0,51.6401,51.7404,51.5762,51.6674,58104.0
2016-06-30 13:00:00,56.66,56.68,56.54,56.59,61535.0,51.6765,51.6948,51.5671,51.6127,61535.0
2016-06-30 13:30:00,56.61,56.62,56.49,56.56,69668.0,51.6309,51.6401,51.5215,51.5853,69668.0
2016-06-30 14:00:00,56.57,56.69,56.53,56.55,142723.0,51.5945,51.7039,51.558,51.5762,142723.0
2016-06-30 14:30:00,56.55,56.7,56.54,56.63,88766.0,51.5762,51.713,51.5671,51.6492,88766.0
2016-06-30 15:00:00,56.63,56.65,56.41,56.54,164236.0,51.6492,51.6674,51.4485,51.5671,164236.0
2016-06-30 15:30:00,56.54,56.69,56.43,56.69,415878.0,51.5671,51.7039,51.4668,51.7039,415878.0
2016-07-01 09:30:00,56.55,57.08,56.34,57.06,102310.0,51.5762,52.0596,51.3847,52.0414,102310.0
2016-07-01 10:00:00,57.07,57.13,56.65,56.77,142400.0,52.0505,52.1052,51.6674,51.7769,142400.0
2016-07-01 10:30:00,56.77,56.83,56.62,56.65,90113.0,51.7769,51.8316,51.6401,51.6674,90113.0
2016-07-01 11:00:00,56.64,56.65,56.41,56.6,142736.0,51.6583,51.6674,51.4485,51.6218,142736.0
2016-07-01 11:30:00,56.59,56.65,56.43,56.48,91429.0,51.6127,51.6674,51.4668,51.5124,91429.0
2016-07-01 12:00:00,56.48,56.63,56.47,56.54,66766.0,51.5124,51.6492,51.5033,51.5671,66766.0
2016-07-01 12:30:00,56.54,56.68,56.5,56.51,109420.0,51.5671,51.6948,51.5306,51.5397,109420.0
2016-07-01 13:00:00,56.52,56.61,56.34,56.34,70787.0,51.5489,51.6309,51.3847,51.3847,70787.0
2016-07-01 13:30:00,56.34,56.49,56.31,56.4,74434.0,51.3847,51.5215,51.3573,51.4394,74434.0
2016-07-01 14:00:00,56.4,56.42,56.26,56.3,74963.0,51.4394,51.4577,51.3117,51.3482,74963.0
2016-07-01 14:30:00,56.3,56.32,56.16,56.32,105838.0,51.3482,51.3665,51.2205,51.3665,105838.0
2016-07-01 15:00:00,56.32,56.49,56.29,56.33,151123.0,51.3665,51.5215,51.3391,51.3756,151123.0
2016-07-01 15:30:00,56.33,57.23,56.23,56.35,311379.0,51.3756,52.1964,51.2844,51.3938,311379.0
2016-07-05 09:30:00,56.19,56.53,56.0,56.23,159413.0,51.2479,51.558,51.0746,51.2844,159413.0
2016-07-05 10:00:00,56.22,56.38,56.08,56.11,174251.0,51.2752,51.4212,51.1476,51.1749,174251.0
2016-07-05 10:30:00,56.11,56.27,56.07,56.21,93457.0,51.1749,51.3209,51.1384,51.2661,93457.0
2016-07-05 11:00:00,56.21,56.26,55.94,56.16,115338.0,51.2661,51.3117,51.0199,51.2205,115338.0
2016-07-05 11:30:00,56.15,56.15,55.89,55.95,51271.0,51.2114,51.2114,50.9743,51.029,51271.0
2016-07-05 12:00:00,55.96,56.14,55.94,56.14,45386.0,51.0381,51.2023,51.0199,51.2023,45386.0
2016-07-05 12:30:00,56.14,56.17,56.03,56.12,38581.0,51.2023,51.2296,51.102,51.184,38581.0
2016-07-05 13:00:00,56.11,56.24,56.1,56.1,39312.0,51.1749,51.2935,51.1658,51.1658,39312.0
2016-07-05 13:30:00,56.09,56.15,55.98,56.05,30944.0,51.1567,51.2114,51.0564,51.1202,30944.0
2016-07-05 14:00:00,56.05,56.24,56.05,56.24,98414.0,51.1202,51.2935,51.1202,51.2935,98414.0
2016-07-05 14:30:00,56.23,56.25,56.13,56.15,82395.0,51.2844,51.3026,51.1932,51.2114,82395.0
2016-07-05 15:00:00,56.16,56.36,56.15,56.34,75161.0,51.2205,51.4029,51.2114,51.3847,75161.0
2016-07-05 15:30:00,56.34,56.46,56.31,56.35,163668.0,51.3847,51.4941,51.3573,51.3938,163668.0
2016-07-06 09:30:00,56.34,56.57,55.99,56.51,209655.0,51.3847,51.5945,51.0655,51.5397,209655.0
2016-07-06 10:00:00,56.52,56.75,56.16,56.16,150562.0,51.5489,51.7586,51.2205,51.2205,150562.0
2016-07-06 10:30:00,56.15,56.5,56.09,56.45,130379.0,51.2114,51.5306,51.1567,51.485,130379.0
2016-07-06 11:00:00,56.47,56.62,56.36,56.36,136867.0,51.5033,51.6401,51.4029,51.4029,136867.0
2016-07-06 11:30:00,56.37,56.47,56.29,56.44,84612.0,51.4121,51.5033,51.3391,51.4759,84612.0
2016-07-06 12:00:00,56.46,56.6,56.42,56.44,133017.0,51.4941,51.6218,51.4577,51.4759,133017.0
2016-07-06 12:30:00,56.44,56.53,56.4,56.5,91798.0,51.4759,51.558,51.4394,51.5306,91798.0
2016-07-06 13:00:00,56.51,56.51,56.37,56.43,71501.0,51.5397,51.5397,51.4121,51.4668,71501.0
2016-07-06 13:30:00,56.43,56.52,56.43,56.48,66485.0,51.4668,51.5489,51.4668,51.5124,66485.0
2016-07-06 14:00:00,56.49,56.65,56.43,56.54,72938.0,51.5215,51.6674,51.4668,51.5671,72938.0
2016-07-06 14:30:00,56.54,56.72,56.53,56.63,241222.0,51.5671,51.7313,51.558,51.6492,241222.0
2016-07-06 15:00:00,56.63,56.7,56.58,56.63,132166.0,51.6492,51.713,51.6036,51.6492,132166.0
2016-07-06 15:30:00,56.63,56.8,56.59,56.79,473391.0,51.6492,51.8042,51.6127,51.7951,473391.0
2016-07-07 09:30:00,56.53,56.77,56.32,56.53,181086.0,51.558,51.7769,51.3665,51.558,181086.0
2016-07-07 10:00:00,56.54,56.8,56.54,56.79,94618.0,51.5671,51.8042,51.5671,51.7951,94618.0
2016-07-07 10:30:00,56.79,56.81,56.54,56.56,72941.0,51.7951,51.8134,51.5671,51.5853,72941.0
2016-07-07 11:00:00,56.55,56.75,56.54,56.64,114445.0,51.5762,51.7586,51.5671,51.6583,114445.0
2016-07-07 11:30:00,56.64,56.77,56.61,56.7,80664.0,51.6583,51.7769,51.6309,51.713,80664.0
2016-07-07 12:00:00,56.71,56.74,56.55,56.67,80887.0,51.7222,51.7495,51.5762,51.6857,80887.0
2016-07-07 12:30:00,56.68,56.72,56.45,56.47,81153.0,51.6948,51.7313,51.485,51.5033,81153.0
2016-07-07 13:00:00,56.47,56.5,56.44,56.46,49701.0,51.5033,51.5306,51.4759,51.4941,49701.0
2016-07-07 13:30:00,56.46,56.54,56.44,56.51,54309.0,51.4941,51.5671,51.4759,51.5397,54309.0
2016-07-07 14:00:00,56.5,56.54,56.36,56.4,71613.0,51.5306,51.5671,51.4029,51.4394,71613.0
2016-07-07 14:30:00,56.41,56.42,56.31,56.32,71913.0,51.4485,51.4577,51.3573,51.3665,71913.0
2016-07-07 15:00:00,56.32,56.51,56.31,56.5,84585.0,51.3665,51.5397,51.3573,51.5306,84585.0
2016-07-07 15:30:00,56.5,56.57,56.44,56.56,359640.0,51.5306,51.5945,51.4759,51.5853,359640.0
2016-07-08 09:30:00,57.08,57.51,56.69,57.4,196957.0,52.0596,52.4518,51.7039,52.3515,196957.0
2016-07-08 10:00:00,57.41,57.71,57.3,57.58,161866.0,52.3606,52.6342,52.2603,52.5156,161866.0
2016-07-08 10:30:00,57.58,57.7,57.42,57.7,90062.0,52.5156,52.6251,52.3697,52.6251,90062.0
2016-07-08 11:00:00,57.7,57.87,57.62,57.82,118852.0,52.6251,52.7801,52.5521,52.7345,118852.0
2016-07-08 11:30:00,57.81,57.87,57.75,57.85,88193.0,52.7254,52.7801,52.6707,52.7619,88193.0
2016-07-08 12:00:00,57.84,57.86,57.73,57.74,55197.0,52.7528,52.771,52.6524,52.6616,55197.0
2016-07-08 12:30:00,57.75,57.79,57.68,57.78,64915.0,52.6707,52.7072,52.6068,52.698,64915.0
2016-07-08 13:00:00,57.78,57.84,57.76,57.84,86936.0,52.698,52.7528,52.6798,52.7528,86936.0
2016-07-08 13:30:00,57.84,57.95,57.84,57.94,87388.0,52.7528,52.8531,52.7528,52.844,87388.0
2016-07-08 14:00:00,57.94,58.12,57.91,58.12,140814.0,52.844,53.0081,52.8166,53.0081,140814.0
2016-07-08 14:30:00,58.12,58.17,58.09,58.1,110810.0,53.0081,53.0537,52.9808,52.9899,110810.0
2016-07-08 15:00:00,58.11,58.15,58.01,58.03,75033.0,52.999,53.0355,52.9078,52.9261,75033.0
2016-07-08 15:30:00,58.04,58.22,58.03,58.19,420231.0,52.9352,53.0993,52.9261,53.072,420231.0
2016-07-11 09:30:00,58.16,58.32,58.0,58.2,149829.0,53.0446,53.1905,52.8987,53.0811,149829.0
2016-07-11 10:00:00,58.21,58.29,57.92,57.95,159766.0,53.0902,53.1632,52.8257,52.8531,159766.0
2016-07-11 10:30:00,57.96,58.01,57.81,57.97,171600.0,52.8622,52.9078,52.7254,52.8713,171600.0
2016-07-11 11:00:00,57.97,58.08,57.96,58.05,80133.0,52.8713,52.9717,52.8622,52.9443,80133.0
2016-07-11 11:30:00,58.04,58.07,57.94,57.99,87024.0,52.9352,52.9625,52.844,52.8896,87024.0
2016-07-11 12:00:00,57.99,58.04,57.92,58.0,98888.0,52.8896,52.9352,52.8257,52.8987,98888.0
2016-07-11 12:30:00,58.01,58.06,57.97,58.01,100267.0,52.9078,52.9534,52.8713,52.9078,100267.0
2016-07-11 13:00:00,58.01,58.02,57.93,57.94,108691.0,52.9078,52.9169,52.8348,52.844,108691.0
2016-07-11 13:30:00,57.94,57.96,57.78,57.78,98594.0,52.844,52.8622,52.698,52.698,98594.0
2016-07-11 14:00:00,57.79,57.82,57.69,57.69,169249.0,52.7072,52.7345,52.616,52.616,169249.0
2016-07-11 14:30:00,57.69,57.72,57.61,57.64,162892.0,52.616,52.6433,52.543,52.5704,162892.0
2016-07-11 15:00:00,57.64,57.88,57.63,57.88,252604.0,52.5704,52.7892,52.5612,52.7892,252604.0
2016-07-11 15:30:00,57.87,58.07,57.83,58.06,647508.0,52.7801,52.9625,52.7436,52.9534,647508.0
2016-07-12 09:30:00,58.23,58.36,57.91,57.94,123671.0,53.1085,53.227,52.8166,52.844,123671.0
2016-07-12 10:00:00,57.94,57.96,57.67,57.78,109064.0,52.844,52.8622,52.5977,52.698,109064.0
2016-07-12 10:30:00,57.78,57.83,57.61,57.8,82699.0,52.698,52.7436,52.543,52.7163,82699.0
2016-07-12 11:00:00,57.79,57.82,57.6,57.72,239214.0,52.7072,52.7345,52.5339,52.6433,239214.0
2016-07-12 11:30:00,57.73,57.74,57.6,57.67,144926.0,52.6524,52.6616,52.5339,52.5977,144926.0
2016-07-12 12:00:00,57.67,58.0,57.6,57.99,248121.0,52.5977,52.8987,52.5339,52.8896,248121.0
2016-07-12 12:30:00,58.0,58.01,57.84,57.89,68263.0,52.8987,52.9078,52.7528,52.7984,68263.0
2016-07-12 13:00:00,57.91,58.03,57.9,58.01,64101.0,52.8166,52.9261,52.8075,52.9078,64101.0
2016-07-12 13:30:00,58.0,58.03,57.84,57.85,216814.0,52.8987,52.9261,52.7528,52.7619,216814.0
2016-07-12 14:00:00,57.86,57.94,57.85,57.89,77816.0,52.771,52.844,52.7619,52.7984,77816.0
2016-07-12 14:30:00,57.89,57.96,57.81,57.84,142125.0,52.7984,52.8622,52.7254,52.7528,142125.0
2016-07-12 15:00:00,57.83,57.93,57.83,57.86,154062.0,52.7436,52.8348,52.7436,52.771,154062.0
2016-07-12 15:30:00,57.86,57.91,57.79,57.9,644610.0,52.771,52.8166,52.7072,52.8075,644610.0
2016-07-13 09:30:00,58.23,58.51,57.8,57.82,157863.0,53.1085,53.3638,52.7163,52.7345,157863.0
2016-07-13 10:00:00,57.83,57.94,57.7,57.76,105262.0,52.7436,52.844,52.6251,52.6798,105262.0
2016-07-13 10:30:00,57.78,58.02,57.75,57.99,102361.0,52.698,52.9169,52.6707,52.8896,102361.0
2016-07-13 11:00:00,57.99,58.02,57.92,57.96,82391.0,52.8896,52.9169,52.8257,52.8622,82391.0
2016-07-13 11:30:00,57.96,57.96,57.81,57.84,57513.0,52.8622,52.8622,52.7254,52.7528,57513.0
2016-07-13 12:00:00,57.84,57.94,57.78,57.93,100159.0,52.7528,52.844,52.698,52.8348,100159.0
2016-07-13 12:30:00,57.94,58.04,57.91,58.03,134741.0,52.844,52.9352,52.8166,52.9261,134741.0
2016-07-13 13:00:00,58.03,58.07,57.93,57.97,76339.0,52.9261,52.9625,52.8348,52.8713,76339.0
2016-07-13 13:30:00,57.97,57.97,57.79,57.82,143563.0,52.8713,52.8713,52.7072,52.7345,143563.0
2016-07-13 14:00:00,57.82,58.04,57.82,58.02,163604.0,52.7345,52.9352,52.7345,52.9169,163604.0
2016-07-13 14:30:00,58.01,58.03,57.93,57.97,129689.0,52.9078,52.9261,52.8348,52.8713,129689.0
2016-07-13 15:00:00,57.97,58.03,57.92,57.98,109017.0,52.8713,52.9261,52.8257,52.8805,109017.0
2016-07-13 15:30:00,57.98,58.07,57.92,58.03,430802.0,52.8805,52.9625,52.8257,52.9261,430802.0
2016-07-14 09:30:00,58.24,58.26,57.94,58.05,147635.0,53.1176,53.1358,52.844,52.9443,147635.0
2016-07-14 10:00:00,58.05,58.12,57.98,58.02,121482.0,52.9443,53.0081,52.8805,52.9169,121482.0
2016-07-14 10:30:00,58.03,58.08,57.95,58.02,107669.0,52.9261,52.9717,52.8531,52.9169,107669.0
2016-07-14 11:00:00,58.02,58.11,57.98,58.05,78554.0,52.9169,52.999,52.8805,52.9443,78554.0
2016-07-14 11:30:00,58.06,58.07,57.8,57.8,142046.0,52.9534,52.9625,52.7163,52.7163,142046.0
2016-07-14 12:00:00,57.81,58.04,57.81,57.96,118924.0,52.7254,52.9352,52.7254,52.8622,118924.0
2016-07-14 12:30:00,57.96,57.98,57.88,57.92,114791.0,52.8622,52.8805,52.7892,52.8257,114791.0
2016-07-14 13:00:00,57.92,57.95,57.85,57.94,68963.0,52.8257,52.8531,52.7619,52.844,68963.0
2016-07-14 13:30:00,57.94,58.01,57.89,57.91,74565.0,52.844,52.9078,52.7984,52.8166,74565.0
2016-07-14 14:00:00,57.91,58.04,57.89,58.0,56403.0,52.8166,52.9352,52.7984,52.8987,56403.0
2016-07-14 14:30:00,58.0,58.03,57.93,57.98,81446.0,52.8987,52.9261,52.8348,52.8805,81446.0
2016-07-14 15:00:00,57.98,58.09,57.97,58.04,56014.0,52.8805,52.9808,52.8713,52.9352,56014.0
2016-07-14 15:30:00,58.05,58.06,57.89,58.01,287071.0,52.9443,52.9534,52.7984,52.9078,287071.0
2016-07-15 09:30:00,58.3,58.34,57.89,58.23,271719.0,53.1723,53.2088,52.7984,53.1085,271719.0
2016-07-15 10:00:00,58.21,58.3,58.02,58.25,83127.0,53.0902,53.1723,52.9169,53.1267,83127.0
2016-07-15 10:30:00,58.25,58.29,58.17,58.29,47283.0,53.1267,53.1632,53.0537,53.1632,47283.0
2016-07-15 11:00:00,58.29,58.3,58.03,58.11,94383.0,53.1632,53.1723,52.9261,52.999,94383.0
2016-07-15 11:30:00,58.1,58.1,57.97,57.98,51374.0,52.9899,52.9899,52.8713,52.8805,51374.0
2016-07-15 12:00:00,57.99,58.08,57.97,58.0,51875.0,52.8896,52.9717,52.8713,52.8987,51875.0
2016-07-15 12:30:00,58.0,58.06,57.95,58.05,99000.0,52.8987,52.9534,52.8531,52.9443,99000.0
2016-07-15 13:00:00,58.05,58.16,58.03,58.1,131553.0,52.9443,53.0446,52.9261,52.9899,131553.0
2016-07-15 13:30:00,58.1,58.16,58.03,58.15,114088.0,52.9899,53.0446,52.9261,53.0355,114088.0
2016-07-15 14:00:00,58.16,58.21,58.1,58.1,173309.0,53.0446,53.0902,52.9899,52.9899,173309.0
2016-07-15 14:30:00,58.09,58.21,58.05,58.18,95269.0,52.9808,53.0902,52.9443,53.0629,95269.0
2016-07-15 15:00:00,58.19,58.2,58.11,58.17,117645.0,53.072,53.0811,52.999,53.0537,117645.0
2016-07-15 15:30:00,58.17,58.23,58.09,58.17,380315.0,53.0537,53.1085,52.9808,53.0537,380315.0
2016-07-18 09:30:00,58.39,59.37,58.32,59.16,299102.0,53.2544,54.1482,53.1905,53.9567,299102.0
2016-07-18 10:00:00,59.14,59.27,58.96,58.98,199733.0,53.9384,54.057,53.7743,53.7925,199733.0
2016-07-18 10:30:00,58.99,59.25,58.96,59.13,107382.0,53.8016,54.0387,53.7743,53.9293,107382.0
2016-07-18 11:00:00,59.14,59.36,59.13,59.33,233881.0,53.9384,54.1391,53.9293,54.1117,233881.0
2016-07-18 11:30:00,59.33,59.34,59.18,59.21,99148.0,54.1117,54.1208,53.9749,54.0023,99148.0
2016-07-18 12:00:00,59.21,59.22,59.04,59.04,61309.0,54.0023,54.0114,53.8472,53.8472,61309.0
2016-07-18 12:30:00,59.04,59.04,58.9,58.95,48532.0,53.8472,53.8472,53.7195,53.7651,48532.0
2016-07-18 13:00:00,58.95,58.95,58.79,58.91,57883.0,53.7651,53.7651,53.6192,53.7287,57883.0
2016-07-18 13:30:00,58.91,58.97,58.83,58.85,94122.0,53.7287,53.7834,53.6557,53.6739,94122.0
2016-07-18 14:00:00,58.85,58.87,58.79,58.84,144243.0,53.6739,53.6922,53.6192,53.6648,144243.0
2016-07-18 14:30:00,58.84,58.91,58.82,58.9,124087.0,53.6648,53.7287,53.6466,53.7195,124087.0
2016-07-18 15:00:00,58.91,58.95,58.85,58.91,114222.0,53.7287,53.7651,53.6739,53.7287,114222.0
2016-07-18 15:30:00,58.91,58.99,58.9,58.95,194776.0,53.7287,53.8016,53.7195,53.7651,194776.0
2016-07-19 09:30:00,58.89,59.29,58.89,59.13,158702.0,53.7104,54.0752,53.7104,53.9293,158702.0
2016-07-19 10:00:00,59.14,59.14,58.82,58.9,136565.0,53.9384,53.9384,53.6466,53.7195,136565.0
2016-07-19 10:30:00,58.9,59.01,58.84,58.97,186262.0,53.7195,53.8199,53.6648,53.7834,186262.0
2016-07-19 11:00:00,58.96,59.15,58.95,59.14,64916.0,53.7743,53.9475,53.7651,53.9384,64916.0
2016-07-19 11:30:00,59.14,59.17,59.03,59.05,111769.0,53.9384,53.9658,53.8381,53.8563,111769.0
2016-07-19 12:00:00,59.05,59.23,59.04,59.17,148835.0,53.8563,54.0205,53.8472,53.9658,148835.0
2016-07-19 12:30:00,59.17,59.2,58.99,59.01,169084.0,53.9658,53.9931,53.8016,53.8199,169084.0
2016-07-19 13:00:00,59.02,59.08,59.0,59.04,98113.0,53.829,53.8837,53.8107,53.8472,98113.0
2016-07-19 13:30:00,59.05,59.09,59.0,59.03,86982.0,53.8563,53.8928,53.8107,53.8381,86982.0
2016-07-19 14:00:00,59.03,59.19,59.02,59.13,96706.0,53.8381,53.984,53.829,53.9293,96706.0
2016-07-19 14:30:00,59.12,59.13,59.04,59.08,117908.0,53.9202,53.9293,53.8472,53.8837,117908.0
2016-07-19 15:00:00,59.08,59.2,59.07,59.14,154878.0,53.8837,53.9931,53.8746,53.9384,154878.0
2016-07-19 15:30:00,59.13,59.21,59.12,59.21,270606.0,53.9293,54.0023,53.9202,54.0023,270606.0
2016-07-20 09:30:00,59.22,59.41,59.06,59.28,86728.0,54.0114,54.1847,53.8655,54.0661,86728.0
2016-07-20 10:00:00,59.25,59.38,59.17,59.36,98909.0,54.0387,54.1573,53.9658,54.1391,98909.0
2016-07-20 10:30:00,59.37,59.42,59.28,59.28,58843.0,54.1482,54.1938,54.0661,54.0661,58843.0
2016-07-20 11:00:00,59.28,59.5,59.27,59.47,143748.0,54.0661,54.2668,54.057,54.2394,143748.0
2016-07-20 11:30:00,59.48,59.48,59.24,59.26,149281.0,54.2485,54.2485,54.0296,54.0479,149281.0
2016-07-20 12:00:00,59.26,59.27,59.15,59.17,57400.0,54.0479,54.057,53.9475,53.9658,57400.0
2016-07-20 12:30:00,59.17,59.32,59.16,59.22,78578.0,53.9658,54.1026,53.9567,54.0114,78578.0
2016-07-20 13:00:00,59.22,59.24,59.12,59.17,61353.0,54.0114,54.0296,53.9202,53.9658,61353.0
2016-07-20 13:30:00,59.18,59.25,59.15,59.24,71830.0,53.9749,54.0387,53.9475,54.0296,71830.0
2016-07-20 14:00:00,59.23,59.29,59.22,59.26,64923.0,54.0205,54.0752,54.0114,54.0479,64923.0
2016-07-20 14:30:00,59.25,59.34,59.23,59.28,112566.0,54.0387,54.1208,54.0205,54.0661,112566.0
2016-07-20 15:00:00,59.28,59.33,59.26,59.33,141790.0,54.0661,54.1117,54.0479,54.1117,141790.0
2016-07-20 15:30:00,59.32,59.36,59.29,59.31,188834.0,54.1026,54.1391,54.0752,54.0935,188834.0
2016-07-21 09:30:00,59.32,59.5,58.99,59.08,211835.0,54.1026,54.2668,53.8016,53.8837,211835.0
2016-07-21 10:00:00,59.09,59.17,58.9,59.11,118785.0,53.8928,53.9658,53.7195,53.9111,118785.0
2016-07-21 10:30:00,59.12,59.29,59.06,59.29,94786.0,53.9202,54.0752,53.8655,54.0752,94786.0
2016-07-21 11:00:00,59.29,59.42,59.26,59.3,88055.0,54.0752,54.1938,54.0479,54.0844,88055.0
2016-07-21 11:30:00,59.31,59.31,59.09,59.17,75294.0,54.0935,54.0935,53.8928,53.9658,75294.0
2016-07-21 12:00:00,59.17,59.27,59.15,59.26,93556.0,53.9658,54.057,53.9475,54.0479,93556.0
2016-07-21 12:30:00,59.25,59.29,59.11,59.15,54571.0,54.0387,54.0752,53.9111,53.9475,54571.0
2016-07-21 13:00:00,59.15,59.2,59.12,59.19,45520.0,53.9475,53.9931,53.9202,53.984,45520.0
2016-07-21 13:30:00,59.19,59.19,58.95,58.96,67311.0,53.984,53.984,53.7651,53.7743,67311.0
2016-07-21 14:00:00,58.97,59.1,58.96,59.05,96483.0,53.7834,53.9019,53.7743,53.8563,96483.0
2016-07-21 14:30:00,59.04,59.07,58.98,59.01,42057.0,53.8472,53.8746,53.7925,53.8199,42057.0
2016-07-21 15:00:00,59.02,59.11,58.9,59.1,119025.0,53.829,53.9111,53.7195,53.9019,119025.0
2016-07-21 15:30:00,59.1,59.23,59.06,59.22,183537.0,53.9019,54.0205,53.8655,54.0114,183537.0
2016-07-22 09:30:00,59.6,59.67,59.13,59.17,108089.0,54.358,54.4218,53.9293,53.9658,108089.0
2016-07-22 10:00:00,59.15,59.57,59.15,59.54,173674.0,53.9475,54.3306,53.9475,54.3032,173674.0
2016-07-22 10:30:00,59.54,59.66,59.5,59.5,80254.0,54.3032,54.4127,54.2668,54.2668,80254.0
2016-07-22 11:00:00,59.49,59.7,59.44,59.7,97163.0,54.2576,54.4492,54.212,54.4492,97163.0
2016-07-22 11:30:00,59.69,59.95,59.67,59.94,88643.0,54.4401,54.6772,54.4218,54.6681,88643.0
2016-07-22 12:00:00,59.95,59.98,59.86,59.91,66492.0,54.6772,54.7045,54.5951,54.6407,66492.0
2016-07-22 12:30:00,59.91,60.01,59.87,60.01,77439.0,54.6407,54.7319,54.6042,54.7319,77439.0
2016-07-22 13:00:00,60.0,60.14,59.97,60.12,316257.0,54.7228,54.8505,54.6954,54.8322,316257.0
2016-07-22 13:30:00,60.12,60.19,59.96,59.98,107718.0,54.8322,54.8961,54.6863,54.7045,107718.0
2016-07-22 14:00:00,59.98,59.98,59.88,59.91,84369.0,54.7045,54.7045,54.6133,54.6407,84369.0
2016-07-22 14:30:00,59.91,59.94,59.84,59.84,64935.0,54.6407,54.6681,54.5769,54.5769,64935.0
2016-07-22 15:00:00,59.85,59.9,59.81,59.87,76778.0,54.586,54.6316,54.5495,54.6042,76778.0
2016-07-22 15:30:00,59.86,59.98,59.79,59.97,265154.0,54.5951,54.7045,54.5313,54.6954,265154.0
2016-07-25 09:30:00,59.92,60.51,59.83,60.49,126485.0,54.6498,55.1879,54.5677,55.1697,126485.0
2016-07-25 10:00:00,60.49,60.61,60.43,60.53,146175.0,55.1697,55.2791,55.115,55.2062,146175.0
2016-07-25 10:30:00,60.53,60.76,60.53,60.66,92510.0,55.2062,55.4159,55.2062,55.3247,92510.0
2016-07-25 11:00:00,60.66,60.77,60.6,60.76,87927.0,55.3247,55.4251,55.27,55.4159,87927.0
2016-07-25 11:30:00,60.75,60.77,60.65,60.7,99885.0,55.4068,55.4251,55.3156,55.3612,99885.0
2016-07-25 12:00:00,60.71,60.77,60.64,60.71,136567.0,55.3703,55.4251,55.3065,55.3703,136567.0
2016-07-25 12:30:00,60.71,60.91,60.71,60.91,75151.0,55.3703,55.5527,55.3703,55.5527,75151.0
2016-07-25 13:00:00,60.91,60.96,60.78,60.94,115318.0,55.5527,55.5983,55.4342,55.5801,115318.0
2016-07-25 13:30:00,60.95,61.08,60.89,61.08,281421.0,55.5892,55.7078,55.5345,55.7078,281421.0
2016-07-25 14:00:00,61.08,61.26,61.07,61.19,186715.0,55.7078,55.872,55.6987,55.8081,186715.0
2016-07-25 14:30:00,61.2,61.26,61.15,61.21,126001.0,55.8172,55.872,55.7716,55.8264,126001.0
2016-07-25 15:00:00,61.22,61.23,61.05,61.11,221644.0,55.8355,55.8446,55.6804,55.7352,221644.0
2016-07-25 15:30:00,61.11,61.23,61.08,61.14,505950.0,55.7352,55.8446,55.7078,55.7625,505950.0
2016-07-26 09:30:00,61.04,61.67,61.04,61.58,256992.0,55.6713,56.2459,55.6713,56.1638,256992.0
2016-07-26 10:00:00,61.58,61.75,61.51,61.69,134299.0,56.1638,56.3189,56.1,56.2641,134299.0
2016-07-26 10:30:00,61.7,61.73,61.46,61.47,184259.0,56.2733,56.3006,56.0544,56.0635,184259.0
2016-07-26 11:00:00,61.46,61.63,61.38,61.55,336398.0,56.0544,56.2094,55.9814,56.1365,336398.0
2016-07-26 11:30:00,61.54,61.78,61.54,61.76,177918.0,56.1273,56.3462,56.1273,56.328,177918.0
2016-07-26 12:00:00,61.77,61.85,61.74,61.81,138830.0,56.3371,56.4101,56.3097,56.3736,138830.0
2016-07-26 12:30:00,61.8,61.81,61.6,61.63,194084.0,56.3645,56.3736,56.1821,56.2094,194084.0
2016-07-26 13:00:00,61.63,61.78,61.63,61.7,256825.0,56.2094,56.3462,56.2094,56.2733,256825.0
2016-07-26 13:30:00,61.7,61.86,61.69,61.85,209545.0,56.2733,56.4192,56.2641,56.4101,209545.0
2016-07-26 14:00:00,61.85,61.9,61.75,61.87,343898.0,56.4101,56.4557,56.3189,56.4283,343898.0
2016-07-26 14:30:00,61.87,61.92,61.85,61.88,150158.0,56.4283,56.4739,56.4101,56.4374,150158.0
2016-07-26 15:00:00,61.88,61.98,61.78,61.95,319391.0,56.4374,56.5286,56.3462,56.5013,319391.0
2016-07-26 15:30:00,61.96,62.02,61.92,61.98,472733.0,56.5104,56.5651,56.4739,56.5286,472733.0
2016-07-27 09:30:00,61.83,62.35,61.74,61.87,369557.0,56.3918,56.8661,56.3097,56.4283,369557.0
2016-07-27 10:00:00,61.89,61.96,61.51,61.7,415530.0,56.4466,56.5104,56.1,56.2733,415530.0
2016-07-27 10:30:00,61.68,61.72,61.47,61.54,268286.0,56.255,56.2915,56.0635,56.1273,268286.0
2016-07-27 11:00:00,61.55,61.89,61.51,61.84,248980.0,56.1365,56.4466,56.1,56.4009,248980.0
2016-07-27 11:30:00,61.84,61.85,61.55,61.55,145918.0,56.4009,56.4101,56.1365,56.1365,145918.0
2016-07-27 12:00:00,61.54,61.64,61.47,61.57,72007.0,56.1273,56.2185,56.0635,56.1547,72007.0
2016-07-27 12:30:00,61.56,61.59,61.44,61.46,68543.0,56.1456,56.1729,56.0361,56.0544,68543.0
2016-07-27 13:00:00,61.47,61.53,61.38,61.4,67562.0,56.0635,56.1182,55.9814,55.9996,67562.0
2016-07-27 13:30:00,61.4,61.54,61.38,61.45,133750.0,55.9996,56.1273,55.9814,56.0453,133750.0
2016-07-27 14:00:00,61.45,61.71,61.23,61.45,259650.0,56.0453,56.2824,55.8446,56.0453,259650.0
2016-07-27 14:30:00,61.45,61.64,61.4,61.41,205690.0,56.0453,56.2185,55.9996,56.0088,205690.0
2016-07-27 15:00:00,61.42,61.61,61.4,61.52,167065.0,56.0179,56.1912,55.9996,56.1091,167065.0
2016-07-27 15:30:00,61.52,61.68,61.29,61.38,580455.0,56.1091,56.255,55.8993,55.9814,580455.0
2016-07-28 09:30:00,61.4,61.7,60.96,61.23,171042.0,55.9996,56.2733,55.5983,55.8446,171042.0
2016-07-28 10:00:00,61.24,61.28,61.0,61.15,115695.0,55.8537,55.8902,55.6348,55.7716,115695.0
2016-07-28 10:30:00,61.15,61.19,60.92,60.93,128594.0,55.7716,55.8081,55.5619,55.571,128594.0
2016-07-28 11:00:00,60.93,61.25,60.9,61.18,208451.0,55.571,55.8628,55.5436,55.799,208451.0
2016-07-28 11:30:00,61.17,61.18,60.99,61.06,106878.0,55.7899,55.799,55.6257,55.6896,106878.0
2016-07-28 12:00:00,61.05,61.12,61.02,61.04,113530.0,55.6804,55.7443,55.6531,55.6713,113530.0
2016-07-28 12:30:00,61.05,61.07,61.03,61.05,79262.0,55.6804,55.6987,55.6622,55.6804,79262.0
2016-07-28 13:00:00,61.05,61.3,61.05,61.29,115022.0,55.6804,55.9084,55.6804,55.8993,115022.0
2016-07-28 13:30:00,61.3,61.35,61.21,61.35,113128.0,55.9084,55.954,55.8264,55.954,113128.0
2016-07-28 14:00:00,61.35,61.43,61.28,61.34,72604.0,55.954,56.027,55.8902,55.9449,72604.0
2016-07-28 14:30:00,61.34,61.34,61.22,61.23,100003.0,55.9449,55.9449,55.8355,55.8446,100003.0
2016-07-28 15:00:00,61.24,61.31,61.17,61.19,129846.0,55.8537,55.9176,55.7899,55.8081,129846.0
2016-07-28 15:30:00,61.19,61.35,61.18,61.33,522454.0,55.8081,55.954,55.799,55.9358,522454.0
2016-07-29 09:30:00,61.31,61.57,61.13,61.35,138820.0,55.9176,56.1547,55.7534,55.954,138820.0
2016-07-29 10:00:00,61.35,61.35,61.08,61.23,106442.0,55.954,55.954,55.7078,55.8446,106442.0
2016-07-29 10:30:00,61.25,61.42,61.22,61.39,87338.0,55.8628,56.0179,55.8355,55.9905,87338.0
2016-07-29 11:00:00,61.41,61.45,61.3,61.38,100775.0,56.0088,56.0453,55.9084,55.9814,100775.0
2016-07-29 11:30:00,61.39,61.61,61.36,61.43,108332.0,55.9905,56.1912,55.9632,56.027,108332.0
2016-07-29 12:00:00,61.45,61.61,61.45,61.53,82619.0,56.0453,56.1912,56.0453,56.1182,82619.0
2016-07-29 12:30:00,61.53,61.61,61.46,61.57,86143.0,56.1182,56.1912,56.0544,56.1547,86143.0
2016-07-29 13:00:00,61.57,61.65,61.53,61.61,86315.0,56.1547,56.2277,56.1182,56.1912,86315.0
2016-07-29 13:30:00,61.61,61.79,61.6,61.75,73388.0,56.1912,56.3553,56.1821,56.3189,73388.0
2016-07-29 14:00:00,61.75,61.89,61.7,61.87,129276.0,56.3189,56.4466,56.2733,56.4283,129276.0
2016-07-29 14:30:00,61.87,61.87,61.67,61.8,110105.0,56.4283,56.4283,56.2459,56.3645,110105.0
2016-07-29 15:00:00,61.79,61.89,61.75,61.8,121624.0,56.3553,56.4466,56.3189,56.3645,121624.0
2016-07-29 15:30:00,61.8,61.89,61.73,61.83,329275.0,56.3645,56.4466,56.3006,56.3918,329275.0
2016-08-01 09:30:00,61.72,62.02,61.08,61.47,257320.0,56.2915,56.5651,55.7078,56.0635,257320.0
2016-08-01 10:00:00,61.47,61.72,61.43,61.66,121861.0,56.0635,56.2915,56.027,56.2368,121861.0
2016-08-01 10:30:00,61.67,61.75,61.45,61.62,78921.0,56.2459,56.3189,56.0453,56.2003,78921.0
2016-08-01 11:00:00,61.62,61.84,61.57,61.62,71266.0,56.2003,56.4009,56.1547,56.2003,71266.0
2016-08-01 11:30:00,61.62,61.75,61.47,61.53,68408.0,56.2003,56.3189,56.0635,56.1182,68408.0
2016-08-01 12:00:00,61.53,61.55,61.39,61.5,79161.0,56.1182,56.1365,55.9905,56.0909,79161.0
2016-08-01 12:30:00,61.5,61.59,61.49,61.58,47347.0,56.0909,56.1729,56.0817,56.1638,47347.0
2016-08-01 13:00:00,61.59,61.67,61.51,61.64,52389.0,56.1729,56.2459,56.1,56.2185,52389.0
2016-08-01 13:30:00,61.64,61.71,61.53,61.7,97153.0,56.2185,56.2824,56.1182,56.2733,97153.0
2016-08-01 14:00:00,61.69,61.72,61.55,61.64,104173.0,56.2641,56.2915,56.1365,56.2185,104173.0
2016-08-01 14:30:00,61.63,61.72,61.58,61.66,85181.0,56.2094,56.2915,56.1638,56.2368,85181.0
2016-08-01 15:00:00,61.65,61.67,61.5,61.53,129242.0,56.2277,56.2459,56.0909,56.1182,129242.0
2016-08-01 15:30:00,61.52,61.64,61.49,61.58,321986.0,56.1091,56.2185,56.0817,56.1638,321986.0
2016-08-02 09:30:00,61.37,61.65,60.83,60.86,185178.0,55.9723,56.2277,55.4798,55.5071,185178.0
2016-08-02 10:00:00,60.86,60.94,60.52,60.54,166964.0,55.5071,55.5801,55.197,55.2153,166964.0
2016-08-02 10:30:00,60.55,60.65,60.33,60.55,160363.0,55.2244,55.3156,55.0238,55.2244,160363.0
2016-08-02 11:00:00,60.55,60.97,60.5,60.82,147871.0,55.2244,55.6075,55.1788,55.4707,147871.0
2016-08-02 11:30:00,60.82,61.0,60.8,60.89,122524.0,55.4707,55.6348,55.4524,55.5345,122524.0
2016-08-02 12:00:00,60.89,61.02,60.84,60.98,75539.0,55.5345,55.6531,55.4889,55.6166,75539.0
2016-08-02 12:30:00,60.97,60.98,60.84,60.9,84687.0,55.6075,55.6166,55.4889,55.5436,84687.0
2016-08-02 13:00:00,60.9,60.92,60.72,60.8,108650.0,55.5436,55.5619,55.3795,55.4524,108650.0
2016-08-02 13:30:00,60.81,60.9,60.73,60.78,92981.0,55.4615,55.5436,55.3886,55.4342,92981.0
2016-08-02 14:00:00,60.78,60.93,60.74,60.86,96029.0,55.4342,55.571,55.3977,55.5071,96029.0
2016-08-02 14:30:00,60.85,60.95,60.84,60.84,87040.0,55.498,55.5892,55.4889,55.4889,87040.0
2016-08-02 15:00:00,60.83,60.88,60.72,60.76,101366.0,55.4798,55.5254,55.3795,55.4159,101366.0
2016-08-02 15:30:00,60.76,60.81,60.66,60.68,263618.0,55.4159,55.4615,55.3247,55.343,263618.0
2016-08-03 09:30:00,60.21,60.57,59.57,60.17,337880.0,54.9143,55.2427,54.3306,54.8778,337880.0
2016-08-03 10:00:00,60.14,60.53,60.12,60.31,108659.0,54.8505,55.2062,54.8322,55.0055,108659.0
2016-08-03 10:30:00,60.31,60.59,60.26,60.41,156845.0,55.0055,55.2609,54.9599,55.0967,156845.0
2016-08-03 11:00:00,60.42,60.7,60.41,60.65,122657.0,55.1058,55.3612,55.0967,55.3156,122657.0
2016-08-03 11:30:00,60.64,60.76,60.57,60.72,82132.0,55.3065,55.4159,55.2427,55.3795,82132.0
2016-08-03 12:00:00,60.71,60.75,60.63,60.7,68907.0,55.3703,55.4068,55.2974,55.3612,68907.0
2016-08-03 12:30:00,60.71,60.94,60.66,60.87,68679.0,55.3703,55.5801,55.3247,55.5163,68679.0
2016-08-03 13:00:00,60.87,61.03,60.85,61.02,84961.0,55.5163,55.6622,55.498,55.6531,84961.0
2016-08-03 13:30:00,61.02,61.19,61.02,61.06,126460.0,55.6531,55.8081,55.6531,55.6896,126460.0
2016-08-03 14:00:00,61.06,61.14,60.98,61.02,95486.0,55.6896,55.7625,55.6166,55.6531,95486.0
2016-08-03 14:30:00,61.01,61.24,60.99,61.18,203653.0,55.644,55.8537,55.6257,55.799,203653.0
2016-08-03 15:00:00,61.18,61.27,61.12,61.23,147919.0,55.799,55.8811,55.7443,55.8446,147919.0
2016-08-03 15:30:00,61.23,61.32,61.16,61.32,334448.0,55.8446,55.9267,55.7808,55.9267,334448.0
2016-08-04 09:30:00,61.44,61.8,61.4,61.64,130240.0,56.0361,56.3645,55.9996,56.2185,130240.0
2016-08-04 10:00:00,61.65,61.65,61.22,61.25,194428.0,56.2277,56.2277,55.8355,55.8628,194428.0
2016-08-04 10:30:00,61.26,61.78,61.26,61.73,207031.0,55.872,56.3462,55.872,56.3006,207031.0
2016-08-04 11:00:00,61.73,61.8,61.46,61.54,114509.0,56.3006,56.3645,56.0544,56.1273,114509.0
2016-08-04 11:30:00,61.52,61.66,61.41,61.47,120241.0,56.1091,56.2368,56.0088,56.0635,120241.0
2016-08-04 12:00:00,61.47,61.54,61.39,61.44,98514.0,56.0635,56.1273,55.9905,56.0361,98514.0
2016-08-04 12:30:00,61.44,61.44,61.27,61.27,132227.0,56.0361,56.0361,55.8811,55.8811,132227.0
2016-08-04 13:00:00,61.28,61.31,61.17,61.31,89397.0,55.8902,55.9176,55.7899,55.9176,89397.0
2016-08-04 13:30:00,61.31,61.38,61.23,61.37,74314.0,55.9176,55.9814,55.8446,55.9723,74314.0
2016-08-04 14:00:00,61.37,61.42,61.2,61.22,74626.0,55.9723,56.0179,55.8172,55.8355,74626.0
2016-08-04 14:30:00,61.21,61.29,61.19,61.23,85287.0,55.8264,55.8993,55.8081,55.8446,85287.0
2016-08-04 15:00:00,61.23,61.37,61.22,61.36,107154.0,55.8446,55.9723,55.8355,55.9632,107154.0
2016-08-04 15:30:00,61.36,61.49,61.31,61.49,274174.0,55.9632,56.0817,55.9176,56.0817,274174.0
2016-08-05 09:30:00,61.73,62.14,61.49,61.82,151003.0,56.3006,56.6746,56.0817,56.3827,151003.0
2016-08-05 10:00:00,61.82,61.94,61.52,61.7,130781.0,56.3827,56.4922,56.1091,56.2733,130781.0
2016-08-05 10:30:00,61.71,61.81,61.58,61.69,69878.0,56.2824,56.3736,56.1638,56.2641,69878.0
2016-08-05 11:00:00,61.7,61.8,61.65,61.8,65310.0,56.2733,56.3645,56.2277,56.3645,65310.0
2016-08-05 11:30:00,61.81,61.97,61.77,61.79,112166.0,56.3736,56.5195,56.3371,56.3553,112166.0
2016-08-05 12:00:00,61.79,61.96,61.78,61.9,83254.0,56.3553,56.5104,56.3462,56.4557,83254.0
2016-08-05 12:30:00,61.89,61.93,61.76,61.81,104858.0,56.4466,56.483,56.328,56.3736,104858.0
2016-08-05 13:00:00,61.82,62.0,61.8,61.87,83218.0,56.3827,56.5469,56.3645,56.4283,83218.0
2016-08-05 13:30:00,61.85,61.95,61.81,61.93,98597.0,56.4101,56.5013,56.3736,56.483,98597.0
2016-08-05 14:00:00,61.94,61.97,61.83,61.9,126174.0,56.4922,56.5195,56.3918,56.4557,126174.0
2016-08-05 14:30:00,61.9,62.09,61.9,61.97,152759.0,56.4557,56.629,56.4557,56.5195,152759.0
2016-08-05 15:00:00,61.96,62.07,61.87,61.93,149689.0,56.5104,56.6107,56.4283,56.483,149689.0
2016-08-05 15:30:00,61.92,61.97,61.78,61.86,334904.0,56.4739,56.5195,56.3462,56.4192,334904.0
2016-08-08 09:30:00,61.82,61.88,61.43,61.47,196481.0,56.3827,56.4374,56.027,56.0635,196481.0
2016-08-08 10:00:00,61.48,61.55,61.24,61.24,136371.0,56.0726,56.1365,55.8537,55.8537,136371.0
2016-08-08 10:30:00,61.24,61.47,61.24,61.44,152341.0,55.8537,56.0635,55.8537,56.0361,152341.0
2016-08-08 11:00:00,61.45,61.62,61.41,61.59,124857.0,56.0453,56.2003,56.0088,56.1729,124857.0
2016-08-08 11:30:00,61.59,61.78,61.59,61.65,110763.0,56.1729,56.3462,56.1729,56.2277,110763.0
2016-08-08 12:00:00,61.64,61.72,61.63,61.64,49540.0,56.2185,56.2915,56.2094,56.2185,49540.0
2016-08-08 12:30:00,61.64,61.66,61.51,61.64,63719.0,56.2185,56.2368,56.1,56.2185,63719.0
2016-08-08 13:00:00,61.63,61.68,61.55,61.68,58122.0,56.2094,56.255,56.1365,56.255,58122.0
2016-08-08 13:30:00,61.69,61.7,61.58,61.61,77973.0,56.2641,56.2733,56.1638,56.1912,77973.0
2016-08-08 14:00:00,61.6,61.62,61.41,61.41,118246.0,56.1821,56.2003,56.0088,56.0088,118246.0
2016-08-08 14:30:00,61.41,61.48,61.35,61.44,163991.0,56.0088,56.0726,55.954,56.0361,163991.0
2016-08-08 15:00:00,61.44,61.48,61.41,61.44,142525.0,56.0361,56.0726,56.0088,56.0361,142525.0
2016-08-08 15:30:00,61.43,61.53,61.42,61.51,443675.0,56.027,56.1182,56.0179,56.1,443675.0
2016-08-09 09:30:00,61.54,61.69,61.25,61.43,238620.0,56.1273,56.2641,55.8628,56.027,238620.0
2016-08-09 10:00:00,61.42,61.66,61.27,61.27,224803.0,56.0179,56.2368,55.8811,55.8811,224803.0
2016-08-09 10:30:00,61.28,61.35,61.18,61.23,193945.0,55.8902,55.954,55.799,55.8446,193945.0
2016-08-09 11:00:00,61.23,61.31,61.11,61.2,213102.0,55.8446,55.9176,55.7352,55.8172,213102.0
2016-08-09 11:30:00,61.2,61.22,61.14,61.17,127412.0,55.8172,55.8355,55.7625,55.7899,127412.0
2016-08-09 12:00:00,61.17,61.22,60.95,60.96,188215.0,55.7899,55.8355,55.5892,55.5983,188215.0
2016-08-09 12:30:00,60.96,60.99,60.76,60.95,228738.0,55.5983,55.6257,55.4159,55.5892,228738.0
2016-08-09 13:00:00,60.95,60.95,60.82,60.85,166216.0,55.5892,55.5892,55.4707,55.498,166216.0
2016-08-09 13:30:00,60.84,60.92,60.71,60.73,118564.0,55.4889,55.5619,55.3703,55.3886,118564.0
2016-08-09 14:00:00,60.73,60.75,60.59,60.67,179659.0,55.3886,55.4068,55.2609,55.3339,179659.0
2016-08-09 14:30:00,60.66,60.77,60.58,60.73,105240.0,55.3247,55.4251,55.2518,55.3886,105240.0
2016-08-09 15:00:00,60.74,60.75,60.64,60.65,163718.0,55.3977,55.4068,55.3065,55.3156,163718.0
2016-08-09 15:30:00,60.66,60.81,60.63,60.8,543855.0,55.3247,55.4615,55.2974,55.4524,543855.0
2016-08-10 09:30:00,61.02,61.33,60.52,60.53,284203.0,55.6531,55.9358,55.197,55.2062,284203.0
2016-08-10 10:00:00,60.5,60.97,60.5,60.95,168363.0,55.1788,55.6075,55.1788,55.5892,168363.0
2016-08-10 10:30:00,60.96,61.05,60.91,60.99,148664.0,55.5983,55.6804,55.5527,55.6257,148664.0
2016-08-10 11:00:00,60.99,61.12,60.84,60.86,150362.0,55.6257,55.7443,55.4889,55.5071,150362.0
2016-08-10 11:30:00,60.86,60.87,60.61,60.79,140140.0,55.5071,55.5163,55.2791,55.4433,140140.0
2016-08-10 12:00:00,60.78,61.0,60.74,60.99,113341.0,55.4342,55.6348,55.3977,55.6257,113341.0
2016-08-10 12:30:00,60.99,61.02,60.89,60.96,155815.0,55.6257,55.6531,55.5345,55.5983,155815.0
2016-08-10 13:00:00,60.96,61.01,60.9,60.93,109882.0,55.5983,55.644,55.5436,55.571,109882.0
2016-08-10 13:30:00,60.92,61.0,60.9,60.93,73156.0,55.5619,55.6348,55.5436,55.571,73156.0
2016-08-10 14:00:00,60.92,61.01,60.83,60.84,96093.0,55.5619,55.644,55.4798,55.4889,96093.0
2016-08-10 14:30:00,60.85,61.01,60.83,60.98,129765.0,55.498,55.644,55.4798,55.6166,129765.0
2016-08-10 15:00:00,60.98,61.09,60.92,61.07,204417.0,55.6166,55.7169,55.5619,55.6987,204417.0
2016-08-10 15:30:00,61.07,61.07,60.89,61.06,467670.0,55.6987,55.6987,55.5345,55.6896,467670.0
2016-08-11 09:30:00,61.72,62.37,61.38,61.6,286305.0,56.2915,56.8843,55.9814,56.1821,286305.0
2016-08-11 10:00:00,61.58,61.63,61.09,61.18,157501.0,56.1638,56.2094,55.7169,55.799,157501.0
2016-08-11 10:30:00,61.19,61.66,61.19,61.56,115494.0,55.8081,56.2368,55.8081,56.1456,115494.0
2016-08-11 11:00:00,61.57,61.66,61.47,61.5,121803.0,56.1547,56.2368,56.0635,56.0909,121803.0
2016-08-11 11:30:00,61.5,61.69,61.46,61.66,66481.0,56.0909,56.2641,56.0544,56.2368,66481.0
2016-08-11 12:00:00,61.66,61.88,61.65,61.8,168379.0,56.2368,56.4374,56.2277,56.3645,168379.0
2016-08-11 12:30:00,61.8,61.8,61.63,61.7,61307.0,56.3645,56.3645,56.2094,56.2733,61307.0
2016-08-11 13:00:00,61.69,61.82,61.69,61.77,62923.0,56.2641,56.3827,56.2641,56.3371,62923.0
2016-08-11 13:30:00,61.76,61.94,61.75,61.92,78643.0,56.328,56.4922,56.3189,56.4739,78643.0
2016-08-11 14:00:00,61.92,61.99,61.85,61.96,104978.0,56.4739,56.5378,56.4101,56.5104,104978.0
2016-08-11 14:30:00,61.96,61.96,61.83,61.88,121097.0,56.5104,56.5104,56.3918,56.4374,121097.0
2016-08-11 15:00:00,61.88,61.98,61.87,61.94,199774.0,56.4374,56.5286,56.4283,56.4922,199774.0
2016-08-11 15:30:00,61.93,62.09,61.89,61.96,408838.0,56.483,56.629,56.4466,56.5104,408838.0
2016-08-12 09:30:00,61.54,62.23,61.3,62.23,224508.0,56.1273,56.7566,55.9084,56.7566,224508.0
2016-08-12 10:00:00,62.24,62.65,62.17,62.61,294216.0,56.7658,57.1397,56.7019,57.1032,294216.0
2016-08-12 10:30:00,62.61,62.77,62.43,62.65,176728.0,57.1032,57.2492,56.9391,57.1397,176728.0
2016-08-12 11:00:00,62.66,62.78,62.56,62.67,131966.0,57.1488,57.2583,57.0576,57.1579,131966.0
2016-08-12 11:30:00,62.66,62.75,62.55,62.73,99083.0,57.1488,57.2309,57.0485,57.2127,99083.0
2016-08-12 12:00:00,62.73,62.8,62.63,62.75,83329.0,57.2127,57.2765,57.1215,57.2309,83329.0
2016-08-12 12:30:00,62.74,62.79,62.68,62.69,88525.0,57.2218,57.2674,57.1671,57.1762,88525.0
2016-08-12 13:00:00,62.69,62.73,62.61,62.72,82911.0,57.1762,57.2127,57.1032,57.2036,82911.0
2016-08-12 13:30:00,62.73,62.85,62.7,62.84,139223.0,57.2127,57.3221,57.1853,57.313,139223.0
2016-08-12 14:00:00,62.83,62.99,62.81,62.97,155193.0,57.3039,57.4498,57.2856,57.4316,155193.0
2016-08-12 14:30:00,62.97,63.13,62.95,63.05,226056.0,57.4316,57.5775,57.4133,57.5045,226056.0
2016-08-12 15:00:00,63.04,63.05,62.93,63.01,136274.0,57.4954,57.5045,57.3951,57.468,136274.0
2016-08-12 15:30:00,63.0,63.14,62.98,63.12,557932.0,57.4589,57.5866,57.4407,57.5684,557932.0
2016-08-15 09:30:00,63.33,63.62,63.11,63.37,316798.0,57.7599,58.0244,57.5592,57.7964,316798.0
2016-08-15 10:00:00,63.38,63.43,63.26,63.29,335602.0,57.8055,57.8511,57.6961,57.7234,335602.0
2016-08-15 10:30:00,63.3,63.45,63.14,63.19,145658.0,57.7325,57.8693,57.5866,57.6322,145658.0
2016-08-15 11:00:00,63.18,63.39,63.1,63.35,179572.0,57.6231,57.8146,57.5501,57.7781,179572.0
2016-08-15 11:30:00,63.36,63.48,63.34,63.39,132924.0,57.7873,57.8967,57.769,57.8146,132924.0
2016-08-15 12:00:00,63.39,63.45,63.27,63.36,110565.0,57.8146,57.8693,57.7052,57.7873,110565.0
2016-08-15 12:30:00,63.35,63.38,63.3,63.33,121926.0,57.7781,57.8055,57.7325,57.7599,121926.0
2016-08-15 13:00:00,63.34,63.34,63.13,63.15,228458.0,57.769,57.769,57.5775,57.5957,228458.0
2016-08-15 13:30:00,63.15,63.22,63.02,63.05,158595.0,57.5957,57.6596,57.4772,57.5045,158595.0
2016-08-15 14:00:00,63.05,63.26,63.05,63.25,183209.0,57.5045,57.6961,57.5045,57.6869,183209.0
2016-08-15 14:30:00,63.26,63.3,63.19,63.2,133177.0,57.6961,57.7325,57.6322,57.6413,133177.0
2016-08-15 15:00:00,63.2,63.21,63.13,63.18,204491.0,57.6413,57.6505,57.5775,57.6231,204491.0
2016-08-15 15:30:00,63.18,63.27,63.14,63.22,585923.0,57.6231,57.7052,57.5866,57.6596,585923.0
2016-08-16 09:30:00,62.33,62.98,61.82,62.22,493909.0,56.8479,57.4407,56.3827,56.7475,493909.0
2016-08-16 10:00:00,62.24,63.07,62.13,62.99,392291.0,56.7658,57.5228,56.6654,57.4498,392291.0
2016-08-16 10:30:00,62.98,62.99,62.37,62.61,196355.0,57.4407,57.4498,56.8843,57.1032,196355.0
2016-08-16 11:00:00,62.61,62.78,62.55,62.59,181842.0,57.1032,57.2583,57.0485,57.085,181842.0
2016-08-16 11:30:00,62.59,62.62,62.07,62.22,380205.0,57.085,57.1123,56.6107,56.7475,380205.0
2016-08-16 12:00:00,62.2,62.26,62.07,62.14,107603.0,56.7293,56.784,56.6107,56.6746,107603.0
2016-08-16 12:30:00,62.14,62.25,62.05,62.16,129128.0,56.6746,56.7749,56.5925,56.6928,129128.0
2016-08-16 13:00:00,62.16,62.22,62.03,62.13,271557.0,56.6928,56.7475,56.5742,56.6654,271557.0
2016-08-16 13:30:00,62.12,62.13,61.93,62.05,316912.0,56.6563,56.6654,56.483,56.5925,316912.0
2016-08-16 14:00:00,62.06,62.3,61.96,62.08,396729.0,56.6016,56.8205,56.5104,56.6198,396729.0
2016-08-16 14:30:00,62.08,62.15,62.0,62.06,149134.0,56.6198,56.6837,56.5469,56.6016,149134.0
2016-08-16 15:00:00,62.07,62.08,61.91,62.01,305762.0,56.6107,56.6198,56.4648,56.556,305762.0
2016-08-16 15:30:00,62.01,62.05,61.84,61.88,685655.0,56.556,56.5925,56.4009,56.4374,685655.0
2016-08-17 09:30:00,61.88,62.2,61.68,61.89,230999.0,56.4374,56.7293,56.255,56.4466,230999.0
2016-08-17 10:00:00,61.88,62.2,61.81,62.08,231824.0,56.4374,56.7293,56.3736,56.6198,231824.0
2016-08-17 10:30:00,62.09,62.37,62.04,62.23,325983.0,56.629,56.8843,56.5834,56.7566,325983.0
2016-08-17 11:00:00,62.23,62.34,62.17,62.18,131360.0,56.7566,56.857,56.7019,56.711,131360.0
2016-08-17 11:30:00,62.19,62.22,62.02,62.06,112819.0,56.7202,56.7475,56.5651,56.6016,112819.0
2016-08-17 12:00:00,62.06,62.21,62.06,62.14,128190.0,56.6016,56.7384,56.6016,56.6746,128190.0
2016-08-17 12:30:00,62.14,62.33,62.09,62.28,127992.0,56.6746,56.8479,56.629,56.8023,127992.0
2016-08-17 13:00:00,62.28,62.31,62.14,62.19,141714.0,56.8023,56.8296,56.6746,56.7202,141714.0
2016-08-17 13:30:00,62.18,62.24,62.03,62.09,93449.0,56.711,56.7658,56.5742,56.629,93449.0
2016-08-17 14:00:00,62.09,62.28,61.95,62.25,175898.0,56.629,56.8023,56.5013,56.7749,175898.0
2016-08-17 14:30:00,62.25,62.32,62.11,62.11,101174.0,56.7749,56.8387,56.6472,56.6472,101174.0
2016-08-17 15:00:00,62.12,62.15,62.08,62.14,208282.0,56.6563,56.6837,56.6198,56.6746,208282.0
2016-08-17 15:30:00,62.15,62.38,62.13,62.31,507879.0,56.6837,56.8935,56.6654,56.8296,507879.0
2016-08-18 09:30:00,62.49,62.94,62.3,62.69,420971.0,56.9938,57.4042,56.8205,57.1762,420971.0
2016-08-18 10:00:00,62.69,63.07,62.68,62.86,417872.0,57.1762,57.5228,57.1671,57.3312,417872.0
2016-08-18 10:30:00,62.87,63.22,62.86,63.06,265215.0,57.3404,57.6596,57.3312,57.5136,265215.0
2016-08-18 11:00:00,63.05,63.34,63.05,63.31,302677.0,57.5045,57.769,57.5045,57.7417,302677.0
2016-08-18 11:30:00,63.32,63.5,63.29,63.37,217602.0,57.7508,57.9149,57.7234,57.7964,217602.0
2016-08-18 12:00:00,63.37,63.43,63.24,63.26,227079.0,57.7964,57.8511,57.6778,57.6961,227079.0
2016-08-18 12:30:00,63.26,63.32,63.16,63.28,121753.0,57.6961,57.7508,57.6049,57.7143,121753.0
2016-08-18 13:00:00,63.27,63.49,63.22,63.35,200275.0,57.7052,57.9058,57.6596,57.7781,200275.0
2016-08-18 13:30:00,63.35,63.57,63.3,63.56,187075.0,57.7781,57.9788,57.7325,57.9697,187075.0
2016-08-18 14:00:00,63.55,63.65,63.48,63.5,270186.0,57.9605,58.0518,57.8967,57.9149,270186.0
2016-08-18 14:30:00,63.49,63.58,62.94,62.99,296506.0,57.9058,57.9879,57.4042,57.4498,296506.0
2016-08-18 15:00:00,62.99,63.29,62.99,63.07,360340.0,57.4498,57.7234,57.4498,57.5228,360340.0
2016-08-18 15:30:00,63.07,63.26,62.76,62.85,789177.0,57.5228,57.6961,57.24,57.3221,789177.0
2016-08-19 09:30:00,64.5,66.22,64.2,65.72,1835717.0,58.827,60.3957,58.5534,59.9397,1835717.0
2016-08-19 10:00:00,65.71,66.01,65.4,65.73,639828.0,59.9306,60.2042,59.6478,59.9488,639828.0
2016-08-19 10:30:00,65.73,65.86,65.54,65.81,320268.0,59.9488,60.0674,59.7755,60.0218,320268.0
2016-08-19 11:00:00,65.8,66.28,65.78,66.24,338742.0,60.0127,60.4504,59.9944,60.414,338742.0
2016-08-19 11:30:00,66.24,66.24,65.34,65.38,454464.0,60.414,60.414,59.5931,59.6296,454464.0
2016-08-19 12:00:00,65.39,65.58,65.01,65.1,340583.0,59.6387,59.812,59.2921,59.3742,340583.0
2016-08-19 12:30:00,65.11,65.2,64.71,64.9,295362.0,59.3833,59.4654,59.0185,59.1918,295362.0
2016-08-19 13:00:00,64.89,65.09,64.74,64.78,228858.0,59.1827,59.3651,59.0459,59.0824,228858.0
2016-08-19 13:30:00,64.77,65.0,64.76,64.87,223403.0,59.0732,59.283,59.0641,59.1645,223403.0
2016-08-19 14:00:00,64.87,64.9,64.7,64.82,254902.0,59.1645,59.1918,59.0094,59.1188,254902.0
2016-08-19 14:30:00,64.81,64.92,64.81,64.85,313875.0,59.1097,59.2101,59.1097,59.1462,313875.0
2016-08-19 15:00:00,64.86,64.98,64.85,64.95,379465.0,59.1553,59.2648,59.1462,59.2374,379465.0
2016-08-19 15:30:00,64.95,65.07,64.82,65.06,854519.0,59.2374,59.3469,59.1188,59.3377,854519.0
2016-08-22 09:30:00,65.07,65.26,64.73,64.95,313423.0,59.3469,59.5201,59.0368,59.2374,313423.0
2016-08-22 10:00:00,64.95,64.96,64.61,64.66,356059.0,59.2374,59.2465,58.9273,58.9729,356059.0
2016-08-22 10:30:00,64.66,64.71,64.53,64.66,366450.0,58.9729,59.0185,58.8544,58.9729,366450.0
2016-08-22 11:00:00,64.65,64.8,64.56,64.58,236573.0,58.9638,59.1006,58.8817,58.9,236573.0
2016-08-22 11:30:00,64.58,64.67,64.49,64.52,359693.0,58.9,58.982,58.8179,58.8452,359693.0
2016-08-22 12:00:00,64.51,64.89,64.51,64.81,276746.0,58.8361,59.1827,58.8361,59.1097,276746.0
2016-08-22 12:30:00,64.81,64.81,64.59,64.62,135848.0,59.1097,59.1097,58.9091,58.9364,135848.0
2016-08-22 13:00:00,64.62,64.73,64.37,64.5,243275.0,58.9364,59.0368,58.7084,58.827,243275.0
2016-08-22 13:30:00,64.49,64.71,64.4,64.66,231168.0,58.8179,59.0185,58.7358,58.9729,231168.0
2016-08-22 14:00:00,64.66,64.7,64.44,64.45,206475.0,58.9729,59.0094,58.7723,58.7814,206475.0
2016-08-22 14:30:00,64.45,64.6,64.45,64.53,185850.0,58.7814,58.9182,58.7814,58.8544,185850.0
2016-08-22 15:00:00,64.53,64.56,64.48,64.48,296732.0,58.8544,58.8817,58.8088,58.8088,296732.0
2016-08-22 15:30:00,64.48,64.52,64.41,64.44,766651.0,58.8088,58.8452,58.7449,58.7723,766651.0
2016-08-23 09:30:00,64.76,64.97,64.59,64.68,171562.0,59.0641,59.2557,58.9091,58.9912,171562.0
2016-08-23 10:00:00,64.68,64.75,64.52,64.66,187397.0,58.9912,59.055,58.8452,58.9729,187397.0
2016-08-23 10:30:00,64.64,64.78,64.6,64.6,224022.0,58.9547,59.0824,58.9182,58.9182,224022.0
2016-08-23 11:00:00,64.61,64.67,64.45,64.66,281153.0,58.9273,58.982,58.7814,58.9729,281153.0
2016-08-23 11:30:00,64.66,64.67,64.49,64.49,188095.0,58.9729,58.982,58.8179,58.8179,188095.0
2016-08-23 12:00:00,64.49,64.52,64.39,64.41,112669.0,58.8179,58.8452,58.7267,58.7449,112669.0
2016-08-23 12:30:00,64.41,64.42,64.25,64.29,122594.0,58.7449,58.754,58.599,58.6355,122594.0
2016-08-23 13:00:00,64.29,64.45,64.26,64.44,152434.0,58.6355,58.7814,58.6081,58.7723,152434.0
2016-08-23 13:30:00,64.44,64.5,64.41,64.42,137862.0,58.7723,58.827,58.7449,58.754,137862.0
2016-08-23 14:00:00,64.42,64.44,64.35,64.43,135844.0,58.754,58.7723,58.6902,58.7632,135844.0
2016-08-23 14:30:00,64.42,64.44,64.25,64.29,131402.0,58.754,58.7723,58.599,58.6355,131402.0
2016-08-23 15:00:00,64.29,64.3,64.2,64.23,170513.0,58.6355,58.6446,58.5534,58.5807,170513.0
2016-08-23 15:30:00,64.24,64.32,64.17,64.3,457088.0,58.5899,58.6628,58.526,58.6446,457088.0
2016-08-24 09:30:00,64.17,64.31,63.94,64.05,146966.0,58.526,58.6537,58.3162,58.4166,146966.0
2016-08-24 10:00:00,64.07,64.08,63.88,64.0,129181.0,58.4348,58.4439,58.2615,58.371,129181.0
2016-08-24 10:30:00,64.0,64.01,63.79,64.0,159988.0,58.371,58.3801,58.1794,58.371,159988.0
2016-08-24 11:00:00,64.0,64.18,63.99,64.12,129231.0,58.371,58.5351,58.3618,58.4804,129231.0
2016-08-24 11:30:00,64.13,64.16,63.98,63.99,155060.0,58.4895,58.5169,58.3527,58.3618,155060.0
2016-08-24 12:00:00,63.98,64.03,63.93,63.94,159249.0,58.3527,58.3983,58.3071,58.3162,159249.0
2016-08-24 12:30:00,63.94,63.95,63.86,63.87,107863.0,58.3162,58.3254,58.2433,58.2524,107863.0
2016-08-24 13:00:00,63.88,63.91,63.71,63.72,162175.0,58.2615,58.2889,58.1065,58.1156,162175.0
2016-08-24 13:30:00,63.72,63.77,63.67,63.67,94722.0,58.1156,58.1612,58.07,58.07,94722.0
2016-08-24 14:00:00,63.68,63.91,63.66,63.9,135672.0,58.0791,58.2889,58.0609,58.2798,135672.0
2016-08-24 14:30:00,63.9,63.92,63.82,63.91,130542.0,58.2798,58.298,58.2068,58.2889,130542.0
2016-08-24 15:00:00,63.9,63.9,63.81,63.87,160047.0,58.2798,58.2798,58.1977,58.2524,160047.0
2016-08-24 15:30:00,63.87,63.89,63.73,63.88,299852.0,58.2524,58.2706,58.1247,58.2615,299852.0
2016-08-25 09:30:00,63.83,64.02,63.46,63.65,308608.0,58.2159,58.3892,57.8785,58.0518,308608.0
2016-08-25 10:00:00,63.65,63.7,63.3,63.31,316228.0,58.0518,58.0974,57.7325,57.7417,316228.0
2016-08-25 10:30:00,63.31,63.59,63.25,63.44,166755.0,57.7417,57.997,57.6869,57.8602,166755.0
2016-08-25 11:00:00,63.44,63.56,63.29,63.3,179926.0,57.8602,57.9697,57.7234,57.7325,179926.0
2016-08-25 11:30:00,63.3,63.37,63.15,63.31,110635.0,57.7325,57.7964,57.5957,57.7417,110635.0
2016-08-25 12:00:00,63.31,63.41,63.27,63.35,76400.0,57.7417,57.8329,57.7052,57.7781,76400.0
2016-08-25 12:30:00,63.36,63.43,63.16,63.2,133597.0,57.7873,57.8511,57.6049,57.6413,133597.0
2016-08-25 13:00:00,63.2,63.21,63.1,63.14,118238.0,57.6413,57.6505,57.5501,57.5866,118238.0
2016-08-25 13:30:00,63.13,63.16,62.94,62.94,165565.0,57.5775,57.6049,57.4042,57.4042,165565.0
2016-08-25 14:00:00,62.94,63.09,62.9,63.07,269766.0,57.4042,57.541,57.3677,57.5228,269766.0
2016-08-25 14:30:00,63.06,63.12,62.99,63.12,318476.0,57.5136,57.5684,57.4498,57.5684,318476.0
2016-08-25 15:00:00,63.12,63.3,63.08,63.25,158008.0,57.5684,57.7325,57.5319,57.6869,158008.0
2016-08-25 15:30:00,63.25,63.46,63.24,63.41,749779.0,57.6869,57.8785,57.6778,57.8329,749779.0
2016-08-26 09:30:00,63.46,63.9,63.19,63.57,161324.0,57.8785,58.2798,57.6322,57.9788,161324.0
2016-08-26 10:00:00,63.58,63.77,63.27,63.63,135170.0,57.9879,58.1612,57.7052,58.0335,135170.0
2016-08-26 10:30:00,63.66,63.76,63.57,63.59,95479.0,58.0609,58.1521,57.9788,57.997,95479.0
2016-08-26 11:00:00,63.57,63.7,63.42,63.58,114705.0,57.9788,58.0974,57.842,57.9879,114705.0
2016-08-26 11:30:00,63.57,63.7,63.25,63.31,110233.0,57.9788,58.0974,57.6869,57.7417,110233.0
2016-08-26 12:00:00,63.31,63.31,62.98,63.09,132939.0,57.7417,57.7417,57.4407,57.541,132939.0
2016-08-26 12:30:00,63.09,63.22,63.0,63.16,120870.0,57.541,57.6596,57.4589,57.6049,120870.0
2016-08-26 13:00:00,63.15,63.19,62.97,63.01,135718.0,57.5957,57.6322,57.4316,57.468,135718.0
2016-08-26 13:30:00,63.0,63.15,62.95,62.98,95067.0,57.4589,57.5957,57.4133,57.4407,95067.0
2016-08-26 14:00:00,62.98,63.18,62.95,63.1,117853.0,57.4407,57.6231,57.4133,57.5501,117853.0
2016-08-26 14:30:00,63.09,63.17,63.05,63.12,134544.0,57.541,57.614,57.5045,57.5684,134544.0
2016-08-26 15:00:00,63.11,63.27,63.07,63.26,121621.0,57.5592,57.7052,57.5228,57.6961,121621.0
2016-08-26 15:30:00,63.26,63.34,63.2,63.27,341452.0,57.6961,57.769,57.6413,57.7052,341452.0
2016-08-29 09:30:00,63.23,63.61,63.15,63.46,267476.0,57.6687,58.0153,57.5957,57.8785,267476.0
2016-08-29 10:00:00,63.46,63.48,63.17,63.22,85571.0,57.8785,57.8967,57.614,57.6596,85571.0
2016-08-29 10:30:00,63.22,63.27,63.09,63.09,111613.0,57.6596,57.7052,57.541,57.541,111613.0
2016-08-29 11:00:00,63.09,63.18,63.0,63.11,220631.0,57.541,57.6231,57.4589,57.5592,220631.0
2016-08-29 11:30:00,63.11,63.15,62.97,63.0,225991.0,57.5592,57.5957,57.4316,57.4589,225991.0
2016-08-29 12:00:00,63.0,63.13,62.98,62.99,105407.0,57.4589,57.5775,57.4407,57.4498,105407.0
2016-08-29 12:30:00,63.0,63.33,62.98,63.33,119201.0,57.4589,57.7599,57.4407,57.7599,119201.0
2016-08-29 13:00:00,63.33,63.44,63.26,63.33,117536.0,57.7599,57.8602,57.6961,57.7599,117536.0
2016-08-29 13:30:00,63.33,63.35,63.17,63.17,80541.0,57.7599,57.7781,57.614,57.614,80541.0
2016-08-29 14:00:00,63.16,63.19,62.95,63.0,178463.0,57.6049,57.6322,57.4133,57.4589,178463.0
2016-08-29 14:30:00,62.99,63.07,62.95,62.96,148475.0,57.4498,57.5228,57.4133,57.4224,148475.0
2016-08-29 15:00:00,62.96,63.08,62.91,63.03,251268.0,57.4224,57.5319,57.3768,57.4863,251268.0
2016-08-29 15:30:00,63.02,63.12,63.02,63.11,242345.0,57.4772,57.5684,57.4772,57.5592,242345.0
2016-08-30 09:30:00,62.91,63.08,62.52,62.54,148074.0,57.3768,57.5319,57.0211,57.0394,148074.0
2016-08-30 10:00:00,62.54,62.66,62.44,62.59,174231.0,57.0394,57.1488,56.9482,57.085,174231.0
2016-08-30 10:30:00,62.6,62.66,62.44,62.48,179865.0,57.0941,57.1488,56.9482,56.9847,179865.0
2016-08-30 11:00:00,62.46,62.46,62.28,62.4,92438.0,56.9664,56.9664,56.8023,56.9117,92438.0
2016-08-30 11:30:00,62.4,62.43,62.31,62.34,96248.0,56.9117,56.9391,56.8296,56.857,96248.0
2016-08-30 12:00:00,62.34,62.35,62.22,62.27,116985.0,56.857,56.8661,56.7475,56.7931,116985.0
2016-08-30 12:30:00,62.27,62.3,62.19,62.22,106465.0,56.7931,56.8205,56.7202,56.7475,106465.0
2016-08-30 13:00:00,62.21,62.33,62.18,62.21,74399.0,56.7384,56.8479,56.711,56.7384,74399.0
2016-08-30 13:30:00,62.2,62.26,62.15,62.21,110071.0,56.7293,56.784,56.6837,56.7384,110071.0
2016-08-30 14:00:00,62.21,62.23,62.12,62.15,143802.0,56.7384,56.7566,56.6563,56.6837,143802.0
2016-08-30 14:30:00,62.14,62.17,62.08,62.15,72992.0,56.6746,56.7019,56.6198,56.6837,72992.0
2016-08-30 15:00:00,62.14,62.22,62.08,62.21,147602.0,56.6746,56.7475,56.6198,56.7384,147602.0
2016-08-30 15:30:00,62.2,62.32,62.17,62.3,334951.0,56.7293,56.8387,56.7019,56.8205,334951.0
2016-08-31 09:30:00,62.22,62.4,62.12,62.32,232723.0,56.8706,57.0351,56.7792,56.962,232723.0
2016-08-31 10:00:00,62.33,62.36,62.09,62.1,201144.0,56.9712,56.9986,56.7518,56.7609,201144.0
2016-08-31 10:30:00,62.1,62.21,61.96,62.05,150105.0,56.7609,56.8615,56.633,56.7152,150105.0
2016-08-31 11:00:00,62.04,62.15,61.94,62.03,125471.0,56.7061,56.8066,56.6147,56.6969,125471.0
2016-08-31 11:30:00,62.02,62.1,61.94,62.02,63376.0,56.6878,56.7609,56.6147,56.6878,63376.0
2016-08-31 12:00:00,62.03,62.12,61.91,61.98,84056.0,56.6969,56.7792,56.5873,56.6512,84056.0
2016-08-31 12:30:00,61.97,62.0,61.87,61.93,129053.0,56.6421,56.6695,56.5507,56.6055,129053.0
2016-08-31 13:00:00,61.94,61.97,61.82,61.95,113432.0,56.6147,56.6421,56.505,56.6238,113432.0
2016-08-31 13:30:00,61.94,62.18,61.93,62.13,131210.0,56.6147,56.8341,56.6055,56.7884,131210.0
2016-08-31 14:00:00,62.13,62.26,62.12,62.22,146041.0,56.7884,56.9072,56.7792,56.8706,146041.0
2016-08-31 14:30:00,62.21,62.21,62.08,62.13,133693.0,56.8615,56.8615,56.7427,56.7884,133693.0
2016-08-31 15:00:00,62.12,62.39,62.12,62.37,173514.0,56.7792,57.026,56.7792,57.0077,173514.0
2016-08-31 15:30:00,62.37,62.42,62.18,62.25,445271.0,57.0077,57.0534,56.8341,56.898,445271.0
2016-09-01 09:30:00,62.46,62.46,61.88,62.0,127466.0,57.09,57.09,56.5598,56.6695,127466.0
2016-09-01 10:00:00,61.99,62.27,61.87,61.88,106466.0,56.6604,56.9163,56.5507,56.5598,106466.0
2016-09-01 10:30:00,61.86,61.87,61.63,61.76,128073.0,56.5416,56.5507,56.3313,56.4502,128073.0
2016-09-01 11:00:00,61.75,62.05,61.69,62.02,71664.0,56.441,56.7152,56.3862,56.6878,71664.0
2016-09-01 11:30:00,62.0,62.0,61.83,61.94,49465.0,56.6695,56.6695,56.5141,56.6147,49465.0
2016-09-01 12:00:00,61.94,62.27,61.93,62.25,53283.0,56.6147,56.9163,56.6055,56.898,53283.0
2016-09-01 12:30:00,62.23,62.31,62.16,62.17,45061.0,56.8798,56.9529,56.8158,56.8249,45061.0
2016-09-01 13:00:00,62.16,62.25,62.11,62.23,48451.0,56.8158,56.898,56.7701,56.8798,48451.0
2016-09-01 13:30:00,62.23,62.31,62.2,62.22,34637.0,56.8798,56.9529,56.8523,56.8706,34637.0
2016-09-01 14:00:00,62.2,62.27,62.12,62.27,62351.0,56.8523,56.9163,56.7792,56.9163,62351.0
2016-09-01 14:30:00,62.28,62.34,62.21,62.28,58814.0,56.9255,56.9803,56.8615,56.9255,58814.0
2016-09-01 15:00:00,62.28,62.51,62.21,62.42,242094.0,56.9255,57.1357,56.8615,57.0534,242094.0
2016-09-01 15:30:00,62.41,62.43,62.28,62.38,258735.0,57.0443,57.0626,56.9255,57.0169,258735.0
2016-09-02 09:30:00,62.55,62.74,62.13,62.55,94688.0,57.1722,57.3459,56.7884,57.1722,94688.0
2016-09-02 10:00:00,62.53,62.81,62.5,62.79,108178.0,57.154,57.4099,57.1265,57.3916,108178.0
2016-09-02 10:30:00,62.79,62.8,62.65,62.7,94578.0,57.3916,57.4007,57.2636,57.3093,94578.0
2016-09-02 11:00:00,62.71,62.78,62.6,62.6,76840.0,57.3185,57.3825,57.2179,57.2179,76840.0
2016-09-02 11:30:00,62.6,62.76,62.53,62.7,120693.0,57.2179,57.3642,57.154,57.3093,120693.0
2016-09-02 12:00:00,62.7,62.71,62.63,62.64,47464.0,57.3093,57.3185,57.2454,57.2545,47464.0
2016-09-02 12:30:00,62.63,62.67,62.57,62.62,30933.0,57.2454,57.2819,57.1905,57.2362,30933.0
2016-09-02 13:00:00,62.61,62.63,62.51,62.57,41136.0,57.2271,57.2454,57.1357,57.1905,41136.0
2016-09-02 13:30:00,62.56,62.56,62.4,62.5,52777.0,57.1814,57.1814,57.0351,57.1265,52777.0
2016-09-02 14:00:00,62.49,62.59,62.46,62.5,53012.0,57.1174,57.2088,57.09,57.1265,53012.0
2016-09-02 14:30:00,62.5,62.68,62.5,62.65,43842.0,57.1265,57.2911,57.1265,57.2636,43842.0
2016-09-02 15:00:00,62.64,62.73,62.64,62.72,55651.0,57.2545,57.3368,57.2545,57.3276,55651.0
2016-09-02 15:30:00,62.71,62.84,62.69,62.73,223030.0,57.3185,57.4373,57.3002,57.3368,223030.0
2016-09-06 09:30:00,62.53,62.64,62.18,62.21,121444.0,57.154,57.2545,56.8341,56.8615,121444.0
2016-09-06 10:00:00,62.19,62.3,61.83,61.97,112771.0,56.8432,56.9437,56.5141,56.6421,112771.0
2016-09-06 10:30:00,61.97,62.11,61.84,61.99,311898.0,56.6421,56.7701,56.5233,56.6604,311898.0
2016-09-06 11:00:00,61.99,62.32,61.91,62.32,121482.0,56.6604,56.962,56.5873,56.962,121482.0
2016-09-06 11:30:00,62.31,62.53,62.26,62.49,102856.0,56.9529,57.154,56.9072,57.1174,102856.0
2016-09-06 12:00:00,62.5,62.55,62.36,62.38,67482.0,57.1265,57.1722,56.9986,57.0169,67482.0
2016-09-06 12:30:00,62.37,62.49,62.34,62.42,48652.0,57.0077,57.1174,56.9803,57.0534,48652.0
2016-09-06 13:00:00,62.41,62.46,62.36,62.39,56363.0,57.0443,57.09,56.9986,57.026,56363.0
2016-09-06 13:30:00,62.39,62.59,62.38,62.5,133951.0,57.026,57.2088,57.0169,57.1265,133951.0
2016-09-06 14:00:00,62.5,62.51,62.37,62.41,77077.0,57.1265,57.1357,57.0077,57.0443,77077.0
2016-09-06 14:30:00,62.41,62.46,62.37,62.46,64447.0,57.0443,57.09,57.0077,57.09,64447.0
2016-09-06 15:00:00,62.45,62.54,62.38,62.53,80233.0,57.0808,57.1631,57.0169,57.154,80233.0
2016-09-06 15:30:00,62.53,62.75,62.49,62.75,499075.0,57.154,57.355,57.1174,57.355,499075.0
2016-09-07 09:30:00,62.1,62.91,62.1,62.59,137475.0,56.7609,57.5013,56.7609,57.2088,137475.0
2016-09-07 10:00:00,62.6,62.98,62.51,62.96,178098.0,57.2179,57.5653,57.1357,57.547,178098.0
2016-09-07 10:30:00,62.96,62.99,62.69,62.77,142844.0,57.547,57.5744,57.3002,57.3733,142844.0
2016-09-07 11:00:00,62.77,62.84,62.64,62.76,88299.0,57.3733,57.4373,57.2545,57.3642,88299.0
2016-09-07 11:30:00,62.76,62.85,62.67,62.84,94615.0,57.3642,57.4464,57.2819,57.4373,94615.0
2016-09-07 12:00:00,62.83,62.88,62.7,62.76,92798.0,57.4282,57.4739,57.3093,57.3642,92798.0
2016-09-07 12:30:00,62.75,62.89,62.73,62.81,66061.0,57.355,57.483,57.3368,57.4099,66061.0
2016-09-07 13:00:00,62.81,62.84,62.76,62.76,74151.0,57.4099,57.4373,57.3642,57.3642,74151.0
2016-09-07 13:30:00,62.76,62.91,62.76,62.85,78878.0,57.3642,57.5013,57.3642,57.4464,78878.0
2016-09-07 14:00:00,62.85,62.93,62.84,62.9,85859.0,57.4464,57.5196,57.4373,57.4922,85859.0
2016-09-07 14:30:00,62.9,63.0,62.86,62.96,97365.0,57.4922,57.5836,57.4556,57.547,97365.0
2016-09-07 15:00:00,62.96,63.03,62.94,62.99,113714.0,57.547,57.611,57.5287,57.5744,113714.0
2016-09-07 15:30:00,62.99,63.0,62.82,62.87,304263.0,57.5744,57.5836,57.419,57.4647,304263.0
2016-09-08 09:30:00,62.64,63.0,62.45,62.7,97817.0,57.2545,57.5836,57.0808,57.3093,97817.0
2016-09-08 10:00:00,62.69,62.85,62.66,62.7,56332.0,57.3002,57.4464,57.2728,57.3093,56332.0
2016-09-08 10:30:00,62.71,62.84,62.63,62.63,108733.0,57.3185,57.4373,57.2454,57.2454,108733.0
2016-09-08 11:00:00,62.63,62.7,62.57,62.61,55069.0,57.2454,57.3093,57.1905,57.2271,55069.0
2016-09-08 11:30:00,62.61,62.74,62.51,62.67,131547.0,57.2271,57.3459,57.1357,57.2819,131547.0
2016-09-08 12:00:00,62.68,62.75,62.65,62.66,101131.0,57.2911,57.355,57.2636,57.2728,101131.0
2016-09-08 12:30:00,62.66,62.7,62.61,62.66,96301.0,57.2728,57.3093,57.2271,57.2728,96301.0
2016-09-08 13:00:00,62.65,62.67,62.57,62.58,112373.0,57.2636,57.2819,57.1905,57.1997,112373.0
2016-09-08 13:30:00,62.58,62.66,62.47,62.62,205656.0,57.1997,57.2728,57.0991,57.2362,205656.0
2016-09-08 14:00:00,62.62,62.64,62.54,62.61,74420.0,57.2362,57.2545,57.1631,57.2271,74420.0
2016-09-08 14:30:00,62.6,62.8,62.56,62.76,161285.0,57.2179,57.4007,57.1814,57.3642,161285.0
2016-09-08 15:00:00,62.74,62.83,62.69,62.77,215382.0,57.3459,57.4282,57.3002,57.3733,215382.0
2016-09-08 15:30:00,62.76,62.82,62.66,62.71,295447.0,57.3642,57.419,57.2728,57.3185,295447.0
2016-09-09 09:30:00,62.2,62.42,61.71,61.99,227277.0,56.8523,57.0534,56.4045,56.6604,227277.0
2016-09-09 10:00:00,62.0,62.01,61.8,61.82,108150.0,56.6695,56.6787,56.4867,56.505,108150.0
2016-09-09 10:30:00,61.82,61.89,61.44,61.52,227257.0,56.505,56.569,56.1577,56.2308,227257.0
2016-09-09 11:00:00,61.51,61.63,61.44,61.63,185730.0,56.2217,56.3313,56.1577,56.3313,185730.0
2016-09-09 11:30:00,61.63,61.64,61.37,61.42,147250.0,56.3313,56.3405,56.0937,56.1394,147250.0
2016-09-09 12:00:00,61.43,61.65,61.42,61.6,140798.0,56.1485,56.3496,56.1394,56.3039,140798.0
2016-09-09 12:30:00,61.6,61.62,61.45,61.52,88486.0,56.3039,56.3222,56.1668,56.2308,88486.0
2016-09-09 13:00:00,61.51,61.51,61.35,61.36,84884.0,56.2217,56.2217,56.0754,56.0846,84884.0
2016-09-09 13:30:00,61.37,61.38,61.23,61.26,120433.0,56.0937,56.1028,55.9657,55.9932,120433.0
2016-09-09 14:00:00,61.25,61.27,61.11,61.18,168607.0,55.984,56.0023,55.856,55.92,168607.0
2016-09-09 14:30:00,61.18,61.19,61.07,61.16,141901.0,55.92,55.9292,55.8195,55.9017,141901.0
2016-09-09 15:00:00,61.17,61.25,61.05,61.07,228722.0,55.9109,55.984,55.8012,55.8195,228722.0
2016-09-09 15:30:00,61.08,61.1,60.77,60.78,489554.0,55.8286,55.8469,55.5453,55.5544,489554.0
2016-09-12 09:30:00,60.88,61.41,60.79,61.07,149605.0,55.6458,56.1303,55.5636,55.8195,149605.0
2016-09-12 10:00:00,61.07,61.15,60.92,61.11,156324.0,55.8195,55.8926,55.6824,55.856,156324.0
2016-09-12 10:30:00,61.13,61.23,61.05,61.18,123452.0,55.8743,55.9657,55.8012,55.92,123452.0
2016-09-12 11:00:00,61.16,61.24,61.1,61.19,130836.0,55.9017,55.9749,55.8469,55.9292,130836.0
2016-09-12 11:30:00,61.18,61.57,61.18,61.48,174571.0,55.92,56.2765,55.92,56.1942,174571.0
2016-09-12 12:00:00,61.48,61.53,61.41,61.53,64740.0,56.1942,56.2399,56.1303,56.2399,64740.0
2016-09-12 12:30:00,61.53,61.59,61.42,61.52,66505.0,56.2399,56.2948,56.1394,56.2308,66505.0
2016-09-12 13:00:00,61.52,61.72,61.4,61.4,85445.0,56.2308,56.4136,56.1211,56.1211,85445.0
2016-09-12 13:30:00,61.4,61.69,61.36,61.66,73313.0,56.1211,56.3862,56.0846,56.3588,73313.0
2016-09-12 14:00:00,61.66,61.79,61.63,61.64,115413.0,56.3588,56.4776,56.3313,56.3405,115413.0
2016-09-12 14:30:00,61.65,61.77,61.65,61.68,75959.0,56.3496,56.4593,56.3496,56.377,75959.0
2016-09-12 15:00:00,61.68,61.76,61.6,61.69,118140.0,56.377,56.4502,56.3039,56.3862,118140.0
2016-09-12 15:30:00,61.7,61.76,61.63,61.71,297006.0,56.3953,56.4502,56.3313,56.4045,297006.0
2016-09-13 09:30:00,61.41,62.0,61.02,61.05,176270.0,56.1303,56.6695,55.7738,55.8012,176270.0
2016-09-13 10:00:00,61.03,61.25,60.98,61.05,125077.0,55.7829,55.984,55.7372,55.8012,125077.0
2016-09-13 10:30:00,61.06,61.14,60.87,61.06,153560.0,55.8103,55.8835,55.6367,55.8103,153560.0
2016-09-13 11:00:00,61.06,61.24,61.0,61.14,126153.0,55.8103,55.9749,55.7555,55.8835,126153.0
2016-09-13 11:30:00,61.12,61.2,61.01,61.14,85195.0,55.8652,55.9383,55.7646,55.8835,85195.0
2016-09-13 12:00:00,61.14,61.3,61.1,61.17,104083.0,55.8835,56.0297,55.8469,55.9109,104083.0
2016-09-13 12:30:00,61.16,61.19,60.88,60.93,178440.0,55.9017,55.9292,55.6458,55.6915,178440.0
2016-09-13 13:00:00,60.92,61.2,60.81,61.16,73216.0,55.6824,55.9383,55.5818,55.9017,73216.0
2016-09-13 13:30:00,61.17,61.26,60.88,60.95,124241.0,55.9109,55.9932,55.6458,55.7098,124241.0
2016-09-13 14:00:00,60.94,61.01,60.86,60.97,85508.0,55.7007,55.7646,55.6275,55.7281,85508.0
2016-09-13 14:30:00,60.96,61.17,60.92,61.04,92362.0,55.7189,55.9109,55.6824,55.7921,92362.0
2016-09-13 15:00:00,61.02,61.2,60.88,61.16,160190.0,55.7738,55.9383,55.6458,55.9017,160190.0
2016-09-13 15:30:00,61.15,61.32,61.1,61.16,336810.0,55.8926,56.048,55.8469,55.9017,336810.0
2016-09-14 09:30:00,61.17,61.47,61.04,61.23,167045.0,55.9109,56.1851,55.7921,55.9657,167045.0
2016-09-14 10:00:00,61.22,61.47,61.21,61.44,90921.0,55.9566,56.1851,55.9474,56.1577,90921.0
2016-09-14 10:30:00,61.45,61.58,61.13,61.24,166754.0,56.1668,56.2856,55.8743,55.9749,166754.0
2016-09-14 11:00:00,61.25,61.49,61.2,61.4,83203.0,55.984,56.2034,55.9383,56.1211,83203.0
2016-09-14 11:30:00,61.39,61.58,61.23,61.58,51599.0,56.112,56.2856,55.9657,56.2856,51599.0
2016-09-14 12:00:00,61.59,61.61,61.39,61.41,53911.0,56.2948,56.3131,56.112,56.1303,53911.0
2016-09-14 12:30:00,61.41,61.42,61.14,61.32,61388.0,56.1303,56.1394,55.8835,56.048,61388.0
2016-09-14 13:00:00,61.3,61.43,61.24,61.38,64885.0,56.0297,56.1485,55.9749,56.1028,64885.0
2016-09-14 13:30:00,61.4,61.43,61.2,61.2,88536.0,56.1211,56.1485,55.9383,55.9383,88536.0
2016-09-14 14:00:00,61.2,61.26,61.04,61.22,109128.0,55.9383,55.9932,55.7921,55.9566,109128.0
2016-09-14 14:30:00,61.23,61.34,61.19,61.23,75878.0,55.9657,56.0663,55.9292,55.9657,75878.0
2016-09-14 15:00:00,61.23,61.28,61.04,61.05,111878.0,55.9657,56.0114,55.7921,55.8012,111878.0
2016-09-14 15:30:00,61.06,61.3,61.06,61.3,339294.0,55.8103,56.0297,55.8103,56.0297,339294.0
2016-09-15 09:30:00,61.09,61.39,60.84,61.35,75709.0,55.8378,56.112,55.6093,56.0754,75709.0
2016-09-15 10:00:00,61.33,61.57,61.27,61.43,111920.0,56.0571,56.2765,56.0023,56.1485,111920.0
2016-09-15 10:30:00,61.44,61.51,61.29,61.47,77803.0,56.1577,56.2217,56.0206,56.1851,77803.0
2016-09-15 11:00:00,61.48,61.71,61.43,61.68,118714.0,56.1942,56.4045,56.1485,56.377,118714.0
2016-09-15 11:30:00,61.69,61.77,61.66,61.69,96541.0,56.3862,56.4593,56.3588,56.3862,96541.0
2016-09-15 12:00:00,61.7,61.74,61.6,61.74,81145.0,56.3953,56.4319,56.3039,56.4319,81145.0
2016-09-15 12:30:00,61.74,61.79,61.64,61.77,107422.0,56.4319,56.4776,56.3405,56.4593,107422.0
2016-09-15 13:00:00,61.77,61.82,61.67,61.75,95656.0,56.4593,56.505,56.3679,56.441,95656.0
2016-09-15 13:30:00,61.75,61.92,61.72,61.86,79000.0,56.441,56.5964,56.4136,56.5416,79000.0
2016-09-15 14:00:00,61.86,61.98,61.82,61.96,61425.0,56.5416,56.6512,56.505,56.633,61425.0
2016-09-15 14:30:00,61.97,62.05,61.93,62.01,103352.0,56.6421,56.7152,56.6055,56.6787,103352.0
2016-09-15 15:00:00,62.01,62.09,61.94,61.96,153253.0,56.6787,56.7518,56.6147,56.633,153253.0
2016-09-15 15:30:00,61.96,62.02,61.88,61.95,300618.0,56.633,56.6878,56.5598,56.6238,300618.0
2016-09-16 09:30:00,61.81,61.84,61.46,61.57,662598.0,56.4959,56.5233,56.176,56.2765,662598.0
2016-09-16 10:00:00,61.55,61.6,61.31,61.34,114757.0,56.2582,56.3039,56.0389,56.0663,114757.0
2016-09-16 10:30:00,61.36,61.73,61.36,61.67,72826.0,56.0846,56.4227,56.0846,56.3679,72826.0
2016-09-16 11:00:00,61.67,61.74,61.52,61.71,46288.0,56.3679,56.4319,56.2308,56.4045,46288.0
2016-09-16 11:30:00,61.7,61.85,61.67,61.76,48598.0,56.3953,56.5324,56.3679,56.4502,48598.0
2016-09-16 12:00:00,61.76,61.87,61.71,61.8,82352.0,56.4502,56.5507,56.4045,56.4867,82352.0
2016-09-16 12:30:00,61.8,61.81,61.67,61.72,40766.0,56.4867,56.4959,56.3679,56.4136,40766.0
2016-09-16 13:00:00,61.72,61.83,61.6,61.67,76221.0,56.4136,56.5141,56.3039,56.3679,76221.0
2016-09-16 13:30:00,61.67,61.74,61.57,61.64,66413.0,56.3679,56.4319,56.2765,56.3405,66413.0
2016-09-16 14:00:00,61.64,61.78,61.58,61.78,50150.0,56.3405,56.4684,56.2856,56.4684,50150.0
2016-09-16 14:30:00,61.78,61.82,61.66,61.66,61871.0,56.4684,56.505,56.3588,56.3588,61871.0
2016-09-16 15:00:00,61.66,61.88,61.66,61.86,54895.0,56.3588,56.5598,56.3588,56.5416,54895.0
2016-09-16 15:30:00,61.85,62.02,61.85,61.93,382111.0,56.5324,56.6878,56.5324,56.6055,382111.0
2016-09-19 09:30:00,62.07,62.5,61.93,62.49,86647.0,56.7335,57.1265,56.6055,57.1174,86647.0
2016-09-19 10:00:00,62.49,62.57,62.41,62.49,119280.0,57.1174,57.1905,57.0443,57.1174,119280.0
2016-09-19 10:30:00,62.49,62.56,62.26,62.26,82905.0,57.1174,57.1814,56.9072,56.9072,82905.0
2016-09-19 11:00:00,62.27,62.34,62.13,62.34,254472.0,56.9163,56.9803,56.7884,56.9803,254472.0
2016-09-19 11:30:00,62.35,62.6,62.3,62.59,133483.0,56.9894,57.2179,56.9437,57.2088,133483.0
2016-09-19 12:00:00,62.59,62.65,62.46,62.57,116122.0,57.2088,57.2636,57.09,57.1905,116122.0
2016-09-19 12:30:00,62.56,62.63,62.43,62.44,112064.0,57.1814,57.2454,57.0626,57.0717,112064.0
2016-09-19 13:00:00,62.43,62.52,62.3,62.51,123559.0,57.0626,57.1448,56.9437,57.1357,123559.0
2016-09-19 13:30:00,62.5,62.54,62.31,62.49,99096.0,57.1265,57.1631,56.9529,57.1174,99096.0
2016-09-19 14:00:00,62.48,62.56,62.45,62.5,77231.0,57.1083,57.1814,57.0808,57.1265,77231.0
2016-09-19 14:30:00,62.5,62.78,62.46,62.77,196951.0,57.1265,57.3825,57.09,57.3733,196951.0
2016-09-19 15:00:00,62.78,62.81,62.56,62.58,126282.0,57.3825,57.4099,57.1814,57.1997,126282.0
2016-09-19 15:30:00,62.57,62.6,62.45,62.53,381841.0,57.1905,57.2179,57.0808,57.154,381841.0
2016-09-20 09:30:00,62.54,62.83,62.38,62.73,149091.0,57.1631,57.4282,57.0169,57.3368,149091.0
2016-09-20 10:00:00,62.73,62.81,62.61,62.75,114603.0,57.3368,57.4099,57.2271,57.355,114603.0
2016-09-20 10:30:00,62.75,62.81,62.61,62.74,177803.0,57.355,57.4099,57.2271,57.3459,177803.0
2016-09-20 11:00:00,62.74,62.83,62.58,62.59,96268.0,57.3459,57.4282,57.1997,57.2088,96268.0
2016-09-20 11:30:00,62.58,62.58,62.46,62.49,117807.0,57.1997,57.1997,57.09,57.1174,117807.0
2016-09-20 12:00:00,62.49,62.5,62.37,62.46,68367.0,57.1174,57.1265,57.0077,57.09,68367.0
2016-09-20 12:30:00,62.47,62.56,62.39,62.49,117965.0,57.0991,57.1814,57.026,57.1174,117965.0
2016-09-20 13:00:00,62.49,62.55,62.41,62.52,59344.0,57.1174,57.1722,57.0443,57.1448,59344.0
2016-09-20 13:30:00,62.53,62.78,62.53,62.78,107497.0,57.154,57.3825,57.154,57.3825,107497.0
2016-09-20 14:00:00,62.78,62.81,62.7,62.72,92715.0,57.3825,57.4099,57.3093,57.3276,92715.0
2016-09-20 14:30:00,62.72,62.82,62.71,62.78,113311.0,57.3276,57.419,57.3185,57.3825,113311.0
2016-09-20 15:00:00,62.79,62.91,62.74,62.91,152866.0,57.3916,57.5013,57.3459,57.5013,152866.0
2016-09-20 15:30:00,62.91,63.01,62.84,62.91,649330.0,57.5013,57.5927,57.4373,57.5013,649330.0
2016-09-21 09:30:00,63.46,63.46,62.89,63.32,183247.0,58.004,58.004,57.483,57.876,183247.0
2016-09-21 10:00:00,63.33,63.44,63.18,63.28,171455.0,57.8852,57.9857,57.7481,57.8395,171455.0
2016-09-21 10:30:00,63.3,63.32,63.07,63.09,116783.0,57.8578,57.876,57.6475,57.6658,116783.0
2016-09-21 11:00:00,63.09,63.11,62.84,62.89,113347.0,57.6658,57.6841,57.4373,57.483,113347.0
2016-09-21 11:30:00,62.89,62.91,62.73,62.75,57823.0,57.483,57.5013,57.3368,57.355,57823.0
2016-09-21 12:00:00,62.75,62.78,62.56,62.7,116875.0,57.355,57.3825,57.1814,57.3093,116875.0
2016-09-21 12:30:00,62.69,62.69,62.5,62.68,88670.0,57.3002,57.3002,57.1265,57.2911,88670.0
2016-09-21 13:00:00,62.67,62.74,62.63,62.69,45169.0,57.2819,57.3459,57.2454,57.3002,45169.0
2016-09-21 13:30:00,62.7,62.83,62.67,62.75,70464.0,57.3093,57.4282,57.2819,57.355,70464.0
2016-09-21 14:00:00,62.71,63.09,62.65,62.75,125541.0,57.3185,57.6658,57.2636,57.355,125541.0
2016-09-21 14:30:00,62.77,63.1,62.69,63.06,109036.0,57.3733,57.675,57.3002,57.6384,109036.0
2016-09-21 15:00:00,63.06,63.3,63.0,63.2,146184.0,57.6384,57.8578,57.5836,57.7664,146184.0
2016-09-21 15:30:00,63.21,63.46,63.21,63.35,319275.0,57.7755,58.004,57.7755,57.9035,319275.0
2016-09-22 09:30:00,63.58,64.08,63.49,63.93,196041.0,58.1137,58.5707,58.0314,58.4336,196041.0
2016-09-22 10:00:00,63.92,64.21,63.88,64.19,198634.0,58.4245,58.6895,58.3879,58.6712,198634.0
2016-09-22 10:30:00,64.19,64.28,64.08,64.16,131360.0,58.6712,58.7535,58.5707,58.6438,131360.0
2016-09-22 11:00:00,64.17,64.17,63.91,63.98,119292.0,58.653,58.653,58.4153,58.4793,119292.0
2016-09-22 11:30:00,63.98,64.08,63.71,63.74,153109.0,58.4793,58.5707,58.2325,58.2599,153109.0
2016-09-22 12:00:00,63.73,63.82,63.68,63.82,85650.0,58.2508,58.3331,58.2051,58.3331,85650.0
2016-09-22 12:30:00,63.84,63.84,63.69,63.7,78577.0,58.3513,58.3513,58.2142,58.2234,78577.0
2016-09-22 13:00:00,63.71,63.8,63.7,63.71,67750.0,58.2325,58.3148,58.2234,58.2325,67750.0
2016-09-22 13:30:00,63.72,63.85,63.71,63.81,58895.0,58.2417,58.3605,58.2325,58.3239,58895.0
2016-09-22 14:00:00,63.81,63.9,63.69,63.72,54164.0,58.3239,58.4062,58.2142,58.2417,54164.0
2016-09-22 14:30:00,63.72,63.85,63.68,63.83,76135.0,58.2417,58.3605,58.2051,58.3422,76135.0
2016-09-22 15:00:00,63.83,63.99,63.83,63.96,153275.0,58.3422,58.4884,58.3422,58.461,153275.0
2016-09-22 15:30:00,63.96,64.04,63.94,63.97,235635.0,58.461,58.5341,58.4427,58.4702,235635.0
2016-09-23 09:30:00,63.58,64.35,63.58,64.2,210031.0,58.1137,58.8175,58.1137,58.6804,210031.0
2016-09-23 10:00:00,64.19,64.4,64.14,64.36,74654.0,58.6712,58.8632,58.6255,58.8266,74654.0
2016-09-23 10:30:00,64.36,64.43,64.25,64.28,102938.0,58.8266,58.8906,58.7261,58.7535,102938.0
2016-09-23 11:00:00,64.26,64.26,64.1,64.24,61936.0,58.7352,58.7352,58.589,58.7169,61936.0
2016-09-23 11:30:00,64.24,64.41,64.21,64.24,86096.0,58.7169,58.8723,58.6895,58.7169,86096.0
2016-09-23 12:00:00,64.24,64.43,64.24,64.35,56900.0,58.7169,58.8906,58.7169,58.8175,56900.0
2016-09-23 12:30:00,64.36,64.39,64.29,64.37,55736.0,58.8266,58.854,58.7626,58.8358,55736.0
2016-09-23 13:00:00,64.36,64.48,64.25,64.45,61795.0,58.8266,58.9363,58.7261,58.9089,61795.0
2016-09-23 13:30:00,64.45,64.62,64.39,64.57,128694.0,58.9089,59.0643,58.854,59.0186,128694.0
2016-09-23 14:00:00,64.56,64.6,64.36,64.36,142974.0,59.0094,59.046,58.8266,58.8266,142974.0
2016-09-23 14:30:00,64.35,64.4,64.27,64.28,74258.0,58.8175,58.8632,58.7444,58.7535,74258.0
2016-09-23 15:00:00,64.28,64.32,64.08,64.2,128909.0,58.7535,58.7901,58.5707,58.6804,128909.0
2016-09-23 15:30:00,64.2,64.31,64.14,64.26,235714.0,58.6804,58.7809,58.6255,58.7352,235714.0
2016-09-26 09:30:00,64.12,64.26,63.84,63.93,116060.0,58.6073,58.7352,58.3513,58.4336,116060.0
2016-09-26 10:00:00,63.95,64.18,63.94,64.1,79367.0,58.4519,58.6621,58.4427,58.589,79367.0
2016-09-26 10:30:00,64.11,64.22,63.73,63.73,149500.0,58.5981,58.6987,58.2508,58.2508,149500.0
2016-09-26 11:00:00,63.74,63.77,63.48,63.7,223535.0,58.2599,58.2874,58.0223,58.2234,223535.0
2016-09-26 11:30:00,63.69,63.76,63.58,63.75,101695.0,58.2142,58.2782,58.1137,58.2691,101695.0
2016-09-26 12:00:00,63.75,63.9,63.73,63.83,50973.0,58.2691,58.4062,58.2508,58.3422,50973.0
2016-09-26 12:30:00,63.83,64.02,63.83,64.0,59979.0,58.3422,58.5159,58.3422,58.4976,59979.0
2016-09-26 13:00:00,64.0,64.06,63.96,64.02,71071.0,58.4976,58.5524,58.461,58.5159,71071.0
2016-09-26 13:30:00,64.02,64.02,63.79,63.94,64694.0,58.5159,58.5159,58.3056,58.4427,64694.0
2016-09-26 14:00:00,63.94,64.07,63.93,64.07,53406.0,58.4427,58.5616,58.4336,58.5616,53406.0
2016-09-26 14:30:00,64.07,64.08,63.96,63.96,67125.0,58.5616,58.5707,58.461,58.461,67125.0
2016-09-26 15:00:00,63.96,63.96,63.83,63.9,81130.0,58.461,58.461,58.3422,58.4062,81130.0
2016-09-26 15:30:00,63.9,63.94,63.71,63.76,261810.0,58.4062,58.4427,58.2325,58.2782,261810.0
2016-09-27 09:30:00,63.64,64.22,63.64,64.19,114676.0,58.1685,58.6987,58.1685,58.6712,114676.0
2016-09-27 10:00:00,64.19,64.6,64.16,64.39,204333.0,58.6712,59.046,58.6438,58.854,204333.0
2016-09-27 10:30:00,64.39,64.4,64.21,64.25,170667.0,58.854,58.8632,58.6895,58.7261,170667.0
2016-09-27 11:00:00,64.24,64.34,64.15,64.23,83619.0,58.7169,58.8083,58.6347,58.7078,83619.0
2016-09-27 11:30:00,64.24,64.34,64.12,64.23,84015.0,58.7169,58.8083,58.6073,58.7078,84015.0
2016-09-27 12:00:00,64.23,64.41,64.14,64.29,75341.0,58.7078,58.8723,58.6255,58.7626,75341.0
2016-09-27 12:30:00,64.3,64.35,64.19,64.2,64075.0,58.7718,58.8175,58.6712,58.6804,64075.0
2016-09-27 13:00:00,64.22,64.33,64.22,64.32,47879.0,58.6987,58.7992,58.6987,58.7901,47879.0
2016-09-27 13:30:00,64.32,64.37,64.21,64.24,63007.0,58.7901,58.8358,58.6895,58.7169,63007.0
2016-09-27 14:00:00,64.25,64.35,64.24,64.31,83451.0,58.7261,58.8175,58.7169,58.7809,83451.0
2016-09-27 14:30:00,64.31,64.33,64.2,64.25,65569.0,58.7809,58.7992,58.6804,58.7261,65569.0
2016-09-27 15:00:00,64.25,64.31,64.15,64.17,126792.0,58.7261,58.7809,58.6347,58.653,126792.0
2016-09-27 15:30:00,64.17,64.42,64.15,64.39,345063.0,58.653,58.8815,58.6347,58.854,345063.0
2016-09-28 09:30:00,64.49,64.51,64.06,64.25,96353.0,58.9455,58.9637,58.5524,58.7261,96353.0
2016-09-28 10:00:00,64.24,64.32,64.02,64.12,83927.0,58.7169,58.7901,58.5159,58.6073,83927.0
2016-09-28 10:30:00,64.11,64.12,63.74,63.77,173451.0,58.5981,58.6073,58.2599,58.2874,173451.0
2016-09-28 11:00:00,63.77,63.78,63.58,63.62,112243.0,58.2874,58.2965,58.1137,58.1502,112243.0
2016-09-28 11:30:00,63.62,63.68,63.5,63.56,97702.0,58.1502,58.2051,58.0406,58.0954,97702.0
2016-09-28 12:00:00,63.55,63.58,63.45,63.45,58514.0,58.0863,58.1137,57.9949,57.9949,58514.0
2016-09-28 12:30:00,63.45,63.62,63.41,63.55,105425.0,57.9949,58.1502,57.9583,58.0863,105425.0
2016-09-28 13:00:00,63.55,63.55,63.4,63.47,78097.0,58.0863,58.0863,57.9492,58.0131,78097.0
2016-09-28 13:30:00,63.48,63.53,63.31,63.45,110925.0,58.0223,58.068,57.8669,57.9949,110925.0
2016-09-28 14:00:00,63.45,63.48,63.37,63.38,207504.0,57.9949,58.0223,57.9217,57.9309,207504.0
2016-09-28 14:30:00,63.38,63.44,63.32,63.37,88410.0,57.9309,57.9857,57.876,57.9217,88410.0
2016-09-28 15:00:00,63.37,63.39,63.23,63.26,93018.0,57.9217,57.94,57.7938,57.8212,93018.0
2016-09-28 15:30:00,63.26,63.49,63.25,63.43,339004.0,57.8212,58.0314,57.8121,57.9766,339004.0
2016-09-29 09:30:00,63.36,63.85,63.36,63.63,131865.0,57.9126,58.3605,57.9126,58.1594,131865.0
2016-09-29 10:00:00,63.6,63.8,63.54,63.76,112425.0,58.132,58.3148,58.0771,58.2782,112425.0
2016-09-29 10:30:00,63.77,63.94,63.77,63.93,108820.0,58.2874,58.4427,58.2874,58.4336,108820.0
2016-09-29 11:00:00,63.92,63.95,63.66,63.78,90720.0,58.4245,58.4519,58.1868,58.2965,90720.0
2016-09-29 11:30:00,63.79,63.9,63.77,63.83,53531.0,58.3056,58.4062,58.2874,58.3422,53531.0
2016-09-29 12:00:00,63.83,63.89,63.74,63.76,58983.0,58.3422,58.397,58.2599,58.2782,58983.0
2016-09-29 12:30:00,63.76,63.82,63.27,63.36,78673.0,58.2782,58.3331,57.8303,57.9126,78673.0
2016-09-29 13:00:00,63.37,63.49,63.19,63.36,68529.0,57.9217,58.0314,57.7572,57.9126,68529.0
2016-09-29 13:30:00,63.38,63.47,63.2,63.22,77119.0,57.9309,58.0131,57.7664,57.7846,77119.0
2016-09-29 14:00:00,63.24,63.52,63.23,63.52,91660.0,57.8029,58.0588,57.7938,58.0588,91660.0
2016-09-29 14:30:00,63.51,63.69,63.5,63.59,102370.0,58.0497,58.2142,58.0406,58.1228,102370.0
2016-09-29 15:00:00,63.58,63.62,63.35,63.48,135973.0,58.1137,58.1502,57.9035,58.0223,135973.0
2016-09-29 15:30:00,63.46,63.56,63.32,63.35,218668.0,58.004,58.0954,57.876,57.9035,218668.0
2016-09-30 09:30:00,63.87,64.46,63.53,63.68,175611.0,58.3788,58.918,58.068,58.2051,175611.0
2016-09-30 10:00:00,63.71,63.94,63.61,63.92,82124.0,58.2325,58.4427,58.1411,58.4245,82124.0
2016-09-30 10:30:00,63.92,64.0,63.7,63.88,67958.0,58.4245,58.4976,58.2234,58.3879,67958.0
2016-09-30 11:00:00,63.88,64.26,63.85,64.17,73742.0,58.3879,58.7352,58.3605,58.653,73742.0
2016-09-30 11:30:00,64.18,64.3,64.11,64.29,61255.0,58.6621,58.7718,58.5981,58.7626,61255.0
2016-09-30 12:00:00,64.27,64.36,64.21,64.33,69083.0,58.7444,58.8266,58.6895,58.7992,69083.0
2016-09-30 12:30:00,64.32,64.35,64.17,64.17,93188.0,58.7901,58.8175,58.653,58.653,93188.0
2016-09-30 13:00:00,64.17,64.27,64.17,64.22,43237.0,58.653,58.7444,58.653,58.6987,43237.0
2016-09-30 13:30:00,64.23,64.38,64.16,64.34,51148.0,58.7078,58.8449,58.6438,58.8083,51148.0
2016-09-30 14:00:00,64.34,64.43,64.28,64.42,55007.0,58.8083,58.8906,58.7535,58.8815,55007.0
2016-09-30 14:30:00,64.44,64.47,64.36,64.39,48632.0,58.8997,58.9272,58.8266,58.854,48632.0
2016-09-30 15:00:00,64.4,64.53,64.4,64.42,89499.0,58.8632,58.982,58.8632,58.8815,89499.0
2016-09-30 15:30:00,64.43,64.5,64.27,64.3,316192.0,58.8906,58.9546,58.7444,58.7718,316192.0
2016-10-03 09:30:00,63.97,64.28,63.74,64.2,96585.0,58.4702,58.7535,58.2599,58.6804,96585.0
2016-10-03 10:00:00,64.21,64.43,64.07,64.38,143201.0,58.6895,58.8906,58.5616,58.8449,143201.0
2016-10-03 10:30:00,64.37,64.49,64.23,64.41,165496.0,58.8358,58.9455,58.7078,58.8723,165496.0
2016-10-03 11:00:00,64.41,64.6,64.4,64.53,154829.0,58.8723,59.046,58.8632,58.982,154829.0
2016-10-03 11:30:00,64.52,64.65,64.45,64.51,137367.0,58.9729,59.0917,58.9089,58.9637,137367.0
2016-10-03 12:00:00,64.51,64.6,64.44,64.53,91218.0,58.9637,59.046,58.8997,58.982,91218.0
2016-10-03 12:30:00,64.53,64.56,64.33,64.4,66162.0,58.982,59.0094,58.7992,58.8632,66162.0
2016-10-03 13:00:00,64.41,64.47,64.34,64.42,129361.0,58.8723,58.9272,58.8083,58.8815,129361.0
2016-10-03 13:30:00,64.43,64.45,64.3,64.3,105860.0,58.8906,58.9089,58.7718,58.7718,105860.0
2016-10-03 14:00:00,64.31,64.44,64.3,64.35,123740.0,58.7809,58.8997,58.7718,58.8175,123740.0
2016-10-03 14:30:00,64.36,64.39,64.29,64.39,109784.0,58.8266,58.854,58.7626,58.854,109784.0
2016-10-03 15:00:00,64.38,64.41,64.2,64.22,90043.0,58.8449,58.8723,58.6804,58.6987,90043.0
2016-10-03 15:30:00,64.22,64.29,64.19,64.21,207275.0,58.6987,58.7626,58.6712,58.6895,207275.0
2016-10-04 09:30:00,64.14,64.56,64.08,64.45,130365.0,58.6255,59.0094,58.5707,58.9089,130365.0
2016-10-04 10:00:00,64.45,64.46,64.18,64.41,82922.0,58.9089,58.918,58.6621,58.8723,82922.0
2016-10-04 10:30:00,64.41,64.69,64.33,64.64,129872.0,58.8723,59.1283,58.7992,59.0826,129872.0
2016-10-04 11:00:00,64.66,64.66,64.3,64.44,101390.0,59.1008,59.1008,58.7718,58.8997,101390.0
2016-10-04 11:30:00,64.42,64.51,64.3,64.39,77257.0,58.8815,58.9637,58.7718,58.854,77257.0
2016-10-04 12:00:00,64.37,64.38,64.16,64.27,64428.0,58.8358,58.8449,58.6438,58.7444,64428.0
2016-10-04 12:30:00,64.25,64.38,64.19,64.24,65423.0,58.7261,58.8449,58.6712,58.7169,65423.0
2016-10-04 13:00:00,64.23,64.3,64.14,64.2,87374.0,58.7078,58.7718,58.6255,58.6804,87374.0
2016-10-04 13:30:00,64.2,64.27,64.17,64.2,72979.0,58.6804,58.7444,58.653,58.6804,72979.0
2016-10-04 14:00:00,64.2,64.33,64.16,64.2,84659.0,58.6804,58.7992,58.6438,58.6804,84659.0
2016-10-04 14:30:00,64.21,64.24,64.03,64.03,121994.0,58.6895,58.7169,58.525,58.525,121994.0
2016-10-04 15:00:00,64.04,64.22,64.02,64.21,126062.0,58.5341,58.6987,58.5159,58.6895,126062.0
2016-10-04 15:30:00,64.21,64.35,64.2,64.26,138895.0,58.6895,58.8175,58.6804,58.7352,138895.0
2016-10-05 09:30:00,64.25,65.2,64.24,65.2,243561.0,58.7261,59.5944,58.7169,59.5944,243561.0
2016-10-05 10:00:00,65.21,65.4,64.88,64.96,272618.0,59.6035,59.7772,59.3019,59.375,272618.0
2016-10-05 10:30:00,64.97,65.16,64.93,65.16,160946.0,59.3842,59.5578,59.3476,59.5578,160946.0
2016-10-05 11:00:00,65.15,65.17,64.78,64.85,169081.0,59.5487,59.567,59.2105,59.2745,169081.0
2016-10-05 11:30:00,64.85,64.95,64.75,64.9,100606.0,59.2745,59.3659,59.1831,59.3202,100606.0
2016-10-05 12:00:00,64.91,64.93,64.71,64.72,103841.0,59.3293,59.3476,59.1465,59.1557,103841.0
2016-10-05 12:30:00,64.72,64.77,64.63,64.7,52271.0,59.1557,59.2014,59.0734,59.1374,52271.0
2016-10-05 13:00:00,64.69,64.72,64.52,64.55,91816.0,59.1283,59.1557,58.9729,59.0003,91816.0
2016-10-05 13:30:00,64.56,64.57,64.43,64.5,71894.0,59.0094,59.0186,58.8906,58.9546,71894.0
2016-10-05 14:00:00,64.5,64.53,64.42,64.52,82900.0,58.9546,58.982,58.8815,58.9729,82900.0
2016-10-05 14:30:00,64.52,64.61,64.51,64.56,48673.0,58.9729,59.0551,58.9637,59.0094,48673.0
2016-10-05 15:00:00,64.56,64.61,64.45,64.48,155456.0,59.0094,59.0551,58.9089,58.9363,155456.0
2016-10-05 15:30:00,64.47,64.54,64.43,64.47,232516.0,58.9272,58.9912,58.8906,58.9272,232516.0
2016-10-06 09:30:00,64.24,64.54,63.83,63.98,135514.0,58.7169,58.9912,58.3422,58.4793,135514.0
2016-10-06 10:00:00,63.98,64.16,63.95,64.15,188282.0,58.4793,58.6438,58.4519,58.6347,188282.0
2016-10-06 10:30:00,64.15,64.31,64.09,64.17,82230.0,58.6347,58.7809,58.5798,58.653,82230.0
2016-10-06 11:00:00,64.17,64.19,64.01,64.16,69510.0,58.653,58.6712,58.5067,58.6438,69510.0
2016-10-06 11:30:00,64.18,64.4,64.04,64.35,74839.0,58.6621,58.8632,58.5341,58.8175,74839.0
2016-10-06 12:00:00,64.36,64.42,64.29,64.35,50320.0,58.8266,58.8815,58.7626,58.8175,50320.0
2016-10-06 12:30:00,64.35,64.4,64.32,64.32,66409.0,58.8175,58.8632,58.7901,58.7901,66409.0
2016-10-06 13:00:00,64.33,64.38,64.22,64.26,133511.0,58.7992,58.8449,58.6987,58.7352,133511.0
2016-10-06 13:30:00,64.27,64.35,64.22,64.3,56434.0,58.7444,58.8175,58.6987,58.7718,56434.0
2016-10-06 14:00:00,64.31,64.32,64.24,64.27,87117.0,58.7809,58.7901,58.7169,58.7444,87117.0
2016-10-06 14:30:00,64.26,64.4,64.24,64.37,107180.0,58.7352,58.8632,58.7169,58.8358,107180.0
2016-10-06 15:00:00,64.37,64.43,64.33,64.38,96547.0,58.8358,58.8906,58.7992,58.8449,96547.0
2016-10-06 15:30:00,64.37,64.46,64.33,64.37,238437.0,58.8358,58.918,58.7992,58.8358,238437.0
2016-10-07 09:30:00,64.67,65.29,64.44,64.78,238570.0,59.11,59.6767,58.8997,59.2105,238570.0
2016-10-07 10:00:00,64.85,64.96,64.74,64.89,125842.0,59.2745,59.375,59.174,59.3111,125842.0
2016-10-07 10:30:00,64.9,64.9,64.45,64.47,69457.0,59.3202,59.3202,58.9089,58.9272,69457.0
2016-10-07 11:00:00,64.48,64.57,64.29,64.32,72584.0,58.9363,59.0186,58.7626,58.7901,72584.0
2016-10-07 11:30:00,64.32,64.35,63.95,64.1,100507.0,58.7901,58.8175,58.4519,58.589,100507.0
2016-10-07 12:00:00,64.1,64.23,64.1,64.15,79498.0,58.589,58.7078,58.589,58.6347,79498.0
2016-10-07 12:30:00,64.15,64.19,64.03,64.11,44305.0,58.6347,58.6712,58.525,58.5981,44305.0
2016-10-07 13:00:00,64.12,64.22,64.05,64.22,62356.0,58.6073,58.6987,58.5433,58.6987,62356.0
2016-10-07 13:30:00,64.2,64.39,64.2,64.28,65234.0,58.6804,58.854,58.6804,58.7535,65234.0
2016-10-07 14:00:00,64.28,64.36,64.22,64.23,99576.0,58.7535,58.8266,58.6987,58.7078,99576.0
2016-10-07 14:30:00,64.23,64.35,64.2,64.2,88739.0,58.7078,58.8175,58.6804,58.6804,88739.0
2016-10-07 15:00:00,64.22,64.37,64.22,64.34,69024.0,58.6987,58.8358,58.6987,58.8083,69024.0
2016-10-07 15:30:00,64.34,64.4,64.27,64.27,185463.0,58.8083,58.8632,58.7444,58.7444,185463.0
2016-10-10 09:30:00,64.71,64.99,64.29,64.77,136453.0,59.1465,59.4025,58.7626,59.2014,136453.0
2016-10-10 10:00:00,64.76,64.86,64.61,64.67,87938.0,59.1922,59.2836,59.0551,59.11,87938.0
2016-10-10 10:30:00,64.67,64.68,64.48,64.49,55577.0,59.11,59.1191,58.9363,58.9455,55577.0
2016-10-10 11:00:00,64.5,64.5,64.31,64.37,62440.0,58.9546,58.9546,58.7809,58.8358,62440.0
2016-10-10 11:30:00,64.36,64.37,64.26,64.26,75172.0,58.8266,58.8358,58.7352,58.7352,75172.0
2016-10-10 12:00:00,64.26,64.31,64.15,64.21,52314.0,58.7352,58.7809,58.6347,58.6895,52314.0
2016-10-10 12:30:00,64.21,64.29,64.17,64.25,67746.0,58.6895,58.7626,58.653,58.7261,67746.0
2016-10-10 13:00:00,64.24,64.27,64.21,64.26,72725.0,58.7169,58.7444,58.6895,58.7352,72725.0
2016-10-10 13:30:00,64.27,64.31,64.21,64.21,54771.0,58.7444,58.7809,58.6895,58.6895,54771.0
2016-10-10 14:00:00,64.22,64.32,64.22,64.26,67197.0,58.6987,58.7901,58.6987,58.7352,67197.0
2016-10-10 14:30:00,64.25,64.27,64.16,64.22,83414.0,58.7261,58.7444,58.6438,58.6987,83414.0
2016-10-10 15:00:00,64.22,64.27,64.2,64.25,94576.0,58.6987,58.7444,58.6804,58.7261,94576.0
2016-10-10 15:30:00,64.25,64.26,64.08,64.2,494437.0,58.7261,58.7352,58.5707,58.6804,494437.0
2016-10-11 09:30:00,64.15,64.16,63.81,63.96,118139.0,58.6347,58.6438,58.3239,58.461,118139.0
2016-10-11 10:00:00,63.95,64.06,63.84,64.03,64905.0,58.4519,58.5524,58.3513,58.525,64905.0
2016-10-11 10:30:00,64.04,64.12,63.84,63.85,76362.0,58.5341,58.6073,58.3513,58.3605,76362.0
2016-10-11 11:00:00,63.84,63.9,63.73,63.8,134324.0,58.3513,58.4062,58.2508,58.3148,134324.0
2016-10-11 11:30:00,63.8,63.98,63.78,63.98,72398.0,58.3148,58.4793,58.2965,58.4793,72398.0
2016-10-11 12:00:00,63.98,64.0,63.86,63.95,57401.0,58.4793,58.4976,58.3696,58.4519,57401.0
2016-10-11 12:30:00,63.95,64.11,63.94,64.0,105696.0,58.4519,58.5981,58.4427,58.4976,105696.0
2016-10-11 13:00:00,64.0,64.03,63.85,63.99,94731.0,58.4976,58.525,58.3605,58.4884,94731.0
2016-10-11 13:30:00,63.99,63.99,63.55,63.66,114235.0,58.4884,58.4884,58.0863,58.1868,114235.0
2016-10-11 14:00:00,63.66,63.69,63.53,63.55,80901.0,58.1868,58.2142,58.068,58.0863,80901.0
2016-10-11 14:30:00,63.56,63.86,63.56,63.76,122157.0,58.0954,58.3696,58.0954,58.2782,122157.0
2016-10-11 15:00:00,63.76,63.79,63.63,63.68,102175.0,58.2782,58.3056,58.1594,58.2051,102175.0
2016-10-11 15:30:00,63.68,63.8,63.63,63.76,242136.0,58.2051,58.3148,58.1594,58.2782,242136.0
2016-10-12 09:30:00,63.92,64.52,63.85,64.5,184427.0,58.4245,58.9729,58.3605,58.9546,184427.0
2016-10-12 10:00:00,64.5,64.56,64.41,64.5,79484.0,58.9546,59.0094,58.8723,58.9546,79484.0
2016-10-12 10:30:00,64.51,64.62,64.36,64.62,134265.0,58.9637,59.0643,58.8266,59.0643,134265.0
2016-10-12 11:00:00,64.62,64.79,64.51,64.56,93208.0,59.0643,59.2197,58.9637,59.0094,93208.0
2016-10-12 11:30:00,64.59,64.85,64.59,64.77,122184.0,59.0369,59.2745,59.0369,59.2014,122184.0
2016-10-12 12:00:00,64.76,64.94,64.74,64.83,70304.0,59.1922,59.3568,59.174,59.2562,70304.0
2016-10-12 12:30:00,64.82,64.9,64.72,64.72,58211.0,59.2471,59.3202,59.1557,59.1557,58211.0
2016-10-12 13:00:00,64.73,64.82,64.69,64.75,108587.0,59.1648,59.2471,59.1283,59.1831,108587.0
2016-10-12 13:30:00,64.75,64.92,64.69,64.89,73011.0,59.1831,59.3385,59.1283,59.3111,73011.0
2016-10-12 14:00:00,64.89,64.89,64.67,64.69,100376.0,59.3111,59.3111,59.11,59.1283,100376.0
2016-10-12 14:30:00,64.68,64.86,64.66,64.81,137161.0,59.1191,59.2836,59.1008,59.2379,137161.0
2016-10-12 15:00:00,64.81,64.92,64.76,64.8,100262.0,59.2379,59.3385,59.1922,59.2288,100262.0
2016-10-12 15:30:00,64.79,64.95,64.73,64.9,364647.0,59.2197,59.3659,59.1648,59.3202,364647.0
2016-10-13 09:30:00,64.62,64.62,64.14,64.21,121183.0,59.0643,59.0643,58.6255,58.6895,121183.0
2016-10-13 10:00:00,64.23,64.42,64.18,64.3,80382.0,58.7078,58.8815,58.6621,58.7718,80382.0
2016-10-13 10:30:00,64.3,64.39,64.05,64.23,172378.0,58.7718,58.854,58.5433,58.7078,172378.0
2016-10-13 11:00:00,64.22,64.48,64.09,64.45,241789.0,58.6987,58.9363,58.5798,58.9089,241789.0
2016-10-13 11:30:00,64.45,64.54,64.38,64.4,52203.0,58.9089,58.9912,58.8449,58.8632,52203.0
2016-10-13 12:00:00,64.39,64.41,64.26,64.28,29106.0,58.854,58.8723,58.7352,58.7535,29106.0
2016-10-13 12:30:00,64.27,64.49,64.26,64.47,40491.0,58.7444,58.9455,58.7352,58.9272,40491.0
2016-10-13 13:00:00,64.47,64.5,64.39,64.47,32782.0,58.9272,58.9546,58.854,58.9272,32782.0
2016-10-13 13:30:00,64.46,64.54,64.34,64.53,39067.0,58.918,58.9912,58.8083,58.982,39067.0
2016-10-13 14:00:00,64.52,64.64,64.48,64.62,54461.0,58.9729,59.0826,58.9363,59.0643,54461.0
2016-10-13 14:30:00,64.62,64.76,64.6,64.76,150203.0,59.0643,59.1922,59.046,59.1922,150203.0
2016-10-13 15:00:00,64.76,64.83,64.72,64.75,147403.0,59.1922,59.2562,59.1557,59.1831,147403.0
2016-10-13 15:30:00,64.75,64.83,64.71,64.82,457117.0,59.1831,59.2562,59.1465,59.2471,457117.0
2016-10-14 09:30:00,64.94,65.01,64.54,64.91,184878.0,59.3568,59.4207,58.9912,59.3293,184878.0
2016-10-14 10:00:00,64.9,65.12,64.76,65.01,104771.0,59.3202,59.5213,59.1922,59.4207,104771.0
2016-10-14 10:30:00,65.01,65.15,65.0,65.08,103385.0,59.4207,59.5487,59.4116,59.4847,103385.0
2016-10-14 11:00:00,65.07,65.08,64.82,64.89,40815.0,59.4756,59.4847,59.2471,59.3111,40815.0
2016-10-14 11:30:00,64.85,64.88,64.63,64.72,51768.0,59.2745,59.3019,59.0734,59.1557,51768.0
2016-10-14 12:00:00,64.7,64.76,64.66,64.76,38756.0,59.1374,59.1922,59.1008,59.1922,38756.0
2016-10-14 12:30:00,64.78,64.83,64.75,64.78,43634.0,59.2105,59.2562,59.1831,59.2105,43634.0
2016-10-14 13:00:00,64.77,64.9,64.71,64.79,133368.0,59.2014,59.3202,59.1465,59.2197,133368.0
2016-10-14 13:30:00,64.8,64.93,64.69,64.72,44531.0,59.2288,59.3476,59.1283,59.1557,44531.0
2016-10-14 14:00:00,64.7,64.72,64.58,64.72,55131.0,59.1374,59.1557,59.0277,59.1557,55131.0
2016-10-14 14:30:00,64.74,64.76,64.6,64.61,81473.0,59.174,59.1922,59.046,59.0551,81473.0
2016-10-14 15:00:00,64.62,64.75,64.59,64.73,85711.0,59.0643,59.1831,59.0369,59.1648,85711.0
2016-10-14 15:30:00,64.74,64.86,64.65,64.65,322045.0,59.174,59.2836,59.0917,59.0917,322045.0
2016-10-17 09:30:00,64.7,64.88,64.58,64.74,166396.0,59.1374,59.3019,59.0277,59.174,166396.0
2016-10-17 10:00:00,64.76,64.99,64.72,64.96,226883.0,59.1922,59.4025,59.1557,59.375,226883.0
2016-10-17 10:30:00,64.96,65.05,64.85,64.92,570162.0,59.375,59.4573,59.2745,59.3385,570162.0
2016-10-17 11:00:00,64.92,64.95,64.77,64.78,96000.0,59.3385,59.3659,59.2014,59.2105,96000.0
2016-10-17 11:30:00,64.78,64.82,64.61,64.63,69222.0,59.2105,59.2471,59.0551,59.0734,69222.0
2016-10-17 12:00:00,64.61,64.64,64.51,64.52,64387.0,59.0551,59.0826,58.9637,58.9729,64387.0
2016-10-17 12:30:00,64.52,64.68,64.51,64.6,50190.0,58.9729,59.1191,58.9637,59.046,50190.0
2016-10-17 13:00:00,64.59,64.62,64.45,64.49,41162.0,59.0369,59.0643,58.9089,58.9455,41162.0
2016-10-17 13:30:00,64.51,64.51,64.28,64.28,41998.0,58.9637,58.9637,58.7535,58.7535,41998.0
2016-10-17 14:00:00,64.28,64.44,64.28,64.4,64074.0,58.7535,58.8997,58.7535,58.8632,64074.0
2016-10-17 14:30:00,64.4,64.46,64.34,64.45,59918.0,58.8632,58.918,58.8083,58.9089,59918.0
2016-10-17 15:00:00,64.45,64.45,64.34,64.37,84536.0,58.9089,58.9089,58.8083,58.8358,84536.0
2016-10-17 15:30:00,64.37,64.43,64.29,64.4,268370.0,58.8358,58.8906,58.7626,58.8632,268370.0
2016-10-18 09:30:00,64.66,64.9,63.92,64.0,285533.0,59.1008,59.3202,58.4245,58.4976,285533.0
2016-10-18 10:00:00,63.99,63.99,63.61,63.74,199880.0,58.4884,58.4884,58.1411,58.2599,199880.0
2016-10-18 10:30:00,63.75,63.98,63.75,63.89,109864.0,58.2691,58.4793,58.2691,58.397,109864.0
2016-10-18 11:00:00,63.89,64.07,63.81,63.85,82927.0,58.397,58.5616,58.3239,58.3605,82927.0
2016-10-18 11:30:00,63.85,64.01,63.77,64.01,253861.0,58.3605,58.5067,58.2874,58.5067,253861.0
2016-10-18 12:00:00,64.01,64.1,63.97,64.04,102013.0,58.5067,58.589,58.4702,58.5341,102013.0
2016-10-18 12:30:00,64.04,64.09,63.87,63.91,91988.0,58.5341,58.5798,58.3788,58.4153,91988.0
2016-10-18 13:00:00,63.93,64.05,63.87,63.98,57617.0,58.4336,58.5433,58.3788,58.4793,57617.0
2016-10-18 13:30:00,63.98,63.99,63.81,63.87,80611.0,58.4793,58.4884,58.3239,58.3788,80611.0
2016-10-18 14:00:00,63.86,63.9,63.75,63.89,72006.0,58.3696,58.4062,58.2691,58.397,72006.0
2016-10-18 14:30:00,63.9,63.9,63.73,63.76,115191.0,58.4062,58.4062,58.2508,58.2782,115191.0
2016-10-18 15:00:00,63.76,63.78,63.67,63.73,99515.0,58.2782,58.2965,58.196,58.2508,99515.0
2016-10-18 15:30:00,63.73,63.73,63.54,63.55,310593.0,58.2508,58.2508,58.0771,58.0863,310593.0
2016-10-19 09:30:00,64.6,64.6,63.08,63.11,263837.0,59.046,59.046,57.6567,57.6841,263837.0
2016-10-19 10:00:00,63.11,63.51,63.03,63.48,120220.0,57.6841,58.0497,57.611,58.0223,120220.0
2016-10-19 10:30:00,63.5,63.51,63.3,63.36,182598.0,58.0406,58.0497,57.8578,57.9126,182598.0
2016-10-19 11:00:00,63.36,63.39,63.17,63.35,174689.0,57.9126,57.94,57.7389,57.9035,174689.0
2016-10-19 11:30:00,63.36,63.37,63.09,63.12,220486.0,57.9126,57.9217,57.6658,57.6932,220486.0
2016-10-19 12:00:00,63.11,63.35,63.1,63.35,120189.0,57.6841,57.9035,57.675,57.9035,120189.0
2016-10-19 12:30:00,63.35,63.43,63.27,63.28,145015.0,57.9035,57.9766,57.8303,57.8395,145015.0
2016-10-19 13:00:00,63.29,63.53,63.29,63.4,150920.0,57.8486,58.068,57.8486,57.9492,150920.0
2016-10-19 13:30:00,63.41,63.5,63.34,63.37,100258.0,57.9583,58.0406,57.8943,57.9217,100258.0
2016-10-19 14:00:00,63.38,63.45,63.26,63.27,137938.0,57.9309,57.9949,57.8212,57.8303,137938.0
2016-10-19 14:30:00,63.27,63.29,63.12,63.18,239798.0,57.8303,57.8486,57.6932,57.7481,239798.0
2016-10-19 15:00:00,63.18,63.3,63.17,63.29,242165.0,57.7481,57.8578,57.7389,57.8486,242165.0
2016-10-19 15:30:00,63.3,63.4,63.26,63.36,351749.0,57.8578,57.9492,57.8212,57.9126,351749.0
2016-10-20 09:30:00,63.47,63.74,63.24,63.68,191474.0,58.0131,58.2599,57.8029,58.2051,191474.0
2016-10-20 10:00:00,63.7,64.0,63.65,63.73,154406.0,58.2234,58.4976,58.1777,58.2508,154406.0
2016-10-20 10:30:00,63.75,63.75,63.45,63.59,88051.0,58.2691,58.2691,57.9949,58.1228,88051.0
2016-10-20 11:00:00,63.58,63.79,63.55,63.7,81504.0,58.1137,58.3056,58.0863,58.2234,81504.0
2016-10-20 11:30:00,63.7,63.75,63.46,63.59,72386.0,58.2234,58.2691,58.004,58.1228,72386.0
2016-10-20 12:00:00,63.58,63.72,63.55,63.62,118021.0,58.1137,58.2417,58.0863,58.1502,118021.0
2016-10-20 12:30:00,63.62,63.83,63.57,63.72,77013.0,58.1502,58.3422,58.1045,58.2417,77013.0
2016-10-20 13:00:00,63.72,63.74,63.63,63.7,61650.0,58.2417,58.2599,58.1594,58.2234,61650.0
2016-10-20 13:30:00,63.71,63.75,63.48,63.51,63309.0,58.2325,58.2691,58.0223,58.0497,63309.0
2016-10-20 14:00:00,63.5,63.64,63.49,63.62,75930.0,58.0406,58.1685,58.0314,58.1502,75930.0
2016-10-20 14:30:00,63.62,63.66,63.5,63.58,66807.0,58.1502,58.1868,58.0406,58.1137,66807.0
2016-10-20 15:00:00,63.58,63.58,63.44,63.44,106294.0,58.1137,58.1137,57.9857,57.9857,106294.0
2016-10-20 15:30:00,63.45,63.49,63.34,63.41,331546.0,57.9949,58.0314,57.8943,57.9583,331546.0
2016-10-21 09:30:00,63.19,63.2,62.77,62.97,231411.0,57.7572,57.7664,57.3733,57.5561,231411.0
2016-10-21 10:00:00,62.95,63.1,62.86,63.07,84967.0,57.5379,57.675,57.4556,57.6475,84967.0
2016-10-21 10:30:00,63.07,63.32,63.04,63.27,82973.0,57.6475,57.876,57.6201,57.8303,82973.0
2016-10-21 11:00:00,63.27,63.37,63.2,63.3,64206.0,57.8303,57.9217,57.7664,57.8578,64206.0
2016-10-21 11:30:00,63.31,63.42,63.27,63.35,139432.0,57.8669,57.9674,57.8303,57.9035,139432.0
2016-10-21 12:00:00,63.35,63.39,63.0,63.0,108661.0,57.9035,57.94,57.5836,57.5836,108661.0
2016-10-21 12:30:00,63.01,63.05,62.92,63.05,58482.0,57.5927,57.6293,57.5104,57.6293,58482.0
2016-10-21 13:00:00,63.05,63.18,62.97,63.16,108503.0,57.6293,57.7481,57.5561,57.7298,108503.0
2016-10-21 13:30:00,63.15,63.27,63.08,63.23,42589.0,57.7207,57.8303,57.6567,57.7938,42589.0
2016-10-21 14:00:00,63.24,63.28,63.14,63.28,64031.0,57.8029,57.8395,57.7115,57.8395,64031.0
2016-10-21 14:30:00,63.28,63.36,63.22,63.36,55738.0,57.8395,57.9126,57.7846,57.9126,55738.0
2016-10-21 15:00:00,63.35,63.36,63.25,63.25,71399.0,57.9035,57.9126,57.8121,57.8121,71399.0
2016-10-21 15:30:00,63.25,63.41,63.25,63.4,275525.0,57.8121,57.9583,57.8121,57.9492,275525.0
2016-10-24 09:30:00,63.73,63.93,63.65,63.74,105094.0,58.2508,58.4336,58.1777,58.2599,105094.0
2016-10-24 10:00:00,63.73,63.75,63.44,63.54,64988.0,58.2508,58.2691,57.9857,58.0771,64988.0
2016-10-24 10:30:00,63.53,63.59,63.27,63.34,185011.0,58.068,58.1228,57.8303,57.8943,185011.0
2016-10-24 11:00:00,63.34,63.61,63.34,63.43,118135.0,57.8943,58.1411,57.8943,57.9766,118135.0
2016-10-24 11:30:00,63.42,63.54,63.32,63.33,71830.0,57.9674,58.0771,57.876,57.8852,71830.0
2016-10-24 12:00:00,63.33,63.36,63.26,63.27,74933.0,57.8852,57.9126,57.8212,57.8303,74933.0
2016-10-24 12:30:00,63.26,63.27,63.14,63.25,50872.0,57.8212,57.8303,57.7115,57.8121,50872.0
2016-10-24 13:00:00,63.26,63.33,63.24,63.31,58370.0,57.8212,57.8852,57.8029,57.8669,58370.0
2016-10-24 13:30:00,63.31,63.4,63.24,63.37,91978.0,57.8669,57.9492,57.8029,57.9217,91978.0
2016-10-24 14:00:00,63.37,63.49,63.34,63.49,97601.0,57.9217,58.0314,57.8943,58.0314,97601.0
2016-10-24 14:30:00,63.49,63.5,63.42,63.43,71684.0,58.0314,58.0406,57.9674,57.9766,71684.0
2016-10-24 15:00:00,63.42,63.43,63.28,63.32,81021.0,57.9674,57.9766,57.8395,57.876,81021.0
2016-10-24 15:30:00,63.31,63.45,63.2,63.38,494756.0,57.8669,57.9949,57.7664,57.9309,494756.0
2016-10-25 09:30:00,63.04,63.24,62.7,63.23,118145.0,57.6201,57.8029,57.3093,57.7938,118145.0
2016-10-25 10:00:00,63.23,63.28,63.03,63.14,128750.0,57.7938,57.8395,57.611,57.7115,128750.0
2016-10-25 10:30:00,63.13,63.33,62.77,62.81,255541.0,57.7024,57.8852,57.3733,57.4099,255541.0
2016-10-25 11:00:00,62.8,62.83,62.59,62.73,99653.0,57.4007,57.4282,57.2088,57.3368,99653.0
2016-10-25 11:30:00,62.74,62.77,62.56,62.6,58996.0,57.3459,57.3733,57.1814,57.2179,58996.0
2016-10-25 12:00:00,62.6,62.78,62.58,62.71,51854.0,57.2179,57.3825,57.1997,57.3185,51854.0
2016-10-25 12:30:00,62.7,63.01,62.7,62.98,53416.0,57.3093,57.5927,57.3093,57.5653,53416.0
2016-10-25 13:00:00,62.99,63.12,62.94,63.12,63579.0,57.5744,57.6932,57.5287,57.6932,63579.0
2016-10-25 13:30:00,63.12,63.12,62.96,63.05,67502.0,57.6932,57.6932,57.547,57.6293,67502.0
2016-10-25 14:00:00,63.05,63.2,63.04,63.12,52458.0,57.6293,57.7664,57.6201,57.6932,52458.0
2016-10-25 14:30:00,63.13,63.16,63.05,63.11,64296.0,57.7024,57.7298,57.6293,57.6841,64296.0
2016-10-25 15:00:00,63.12,63.12,62.97,63.06,97443.0,57.6932,57.6932,57.5561,57.6384,97443.0
2016-10-25 15:30:00,63.06,63.15,62.98,63.13,218454.0,57.6384,57.7207,57.5653,57.7024,218454.0
2016-10-26 09:30:00,63.06,63.54,62.99,63.43,160751.0,57.6384,58.0771,57.5744,57.9766,160751.0
2016-10-26 10:00:00,63.45,63.6,63.35,63.54,109360.0,57.9949,58.132,57.9035,58.0771,109360.0
2016-10-26 10:30:00,63.53,63.9,63.5,63.88,156922.0,58.068,58.4062,58.0406,58.3879,156922.0
2016-10-26 11:00:00,63.88,63.98,63.71,63.77,172720.0,58.3879,58.4793,58.2325,58.2874,172720.0
2016-10-26 11:30:00,63.77,63.97,63.77,63.86,97153.0,58.2874,58.4702,58.2874,58.3696,97153.0
2016-10-26 12:00:00,63.86,63.89,63.69,63.73,66303.0,58.3696,58.397,58.2142,58.2508,66303.0
2016-10-26 12:30:00,63.72,63.77,63.67,63.69,56744.0,58.2417,58.2874,58.196,58.2142,56744.0
2016-10-26 13:00:00,63.69,63.79,63.63,63.71,60293.0,58.2142,58.3056,58.1594,58.2325,60293.0
2016-10-26 13:30:00,63.71,63.72,63.45,63.49,58901.0,58.2325,58.2417,57.9949,58.0314,58901.0
2016-10-26 14:00:00,63.49,63.67,63.43,63.65,86092.0,58.0314,58.196,57.9766,58.1777,86092.0
2016-10-26 14:30:00,63.66,63.68,63.5,63.55,133766.0,58.1868,58.2051,58.0406,58.0863,133766.0
2016-10-26 15:00:00,63.55,63.66,63.47,63.6,146937.0,58.0863,58.1868,58.0131,58.132,146937.0
2016-10-26 15:30:00,63.6,63.64,63.47,63.5,315215.0,58.132,58.1685,58.0131,58.0406,315215.0
2016-10-27 09:30:00,63.5,63.62,63.25,63.44,110570.0,58.0406,58.1502,57.8121,57.9857,110570.0
2016-10-27 10:00:00,63.44,63.47,63.08,63.27,125923.0,57.9857,58.0131,57.6567,57.8303,125923.0
2016-10-27 10:30:00,63.26,63.32,62.97,63.04,74299.0,57.8212,57.876,57.5561,57.6201,74299.0
2016-10-27 11:00:00,63.06,63.07,62.89,62.94,79998.0,57.6384,57.6475,57.483,57.5287,79998.0
2016-10-27 11:30:00,62.96,63.29,62.89,63.21,72912.0,57.547,57.8486,57.483,57.7755,72912.0
2016-10-27 12:00:00,63.2,63.24,62.94,62.95,66836.0,57.7664,57.8029,57.5287,57.5379,66836.0
2016-10-27 12:30:00,62.93,63.0,62.78,62.83,66796.0,57.5196,57.5836,57.3825,57.4282,66796.0
2016-10-27 13:00:00,62.84,62.92,62.74,62.82,73478.0,57.4373,57.5104,57.3459,57.419,73478.0
2016-10-27 13:30:00,62.82,62.88,62.76,62.79,106232.0,57.419,57.4739,57.3642,57.3916,106232.0
2016-10-27 14:00:00,62.8,62.81,62.6,62.62,93694.0,57.4007,57.4099,57.2179,57.2362,93694.0
2016-10-27 14:30:00,62.6,62.65,62.35,62.35,121236.0,57.2179,57.2636,56.9894,56.9894,121236.0
2016-10-27 15:00:00,62.35,62.42,62.08,62.18,306771.0,56.9894,57.0534,56.7427,56.8341,306771.0
2016-10-27 15:30:00,62.16,62.36,62.16,62.32,396811.0,56.8158,56.9986,56.8158,56.962,396811.0
2016-10-28 09:30:00,62.19,62.55,62.19,62.33,198525.0,56.8432,57.1722,56.8432,56.9712,198525.0
2016-10-28 10:00:00,62.33,62.43,62.1,62.34,230131.0,56.9712,57.0626,56.7609,56.9803,230131.0
2016-10-28 10:30:00,62.36,62.54,62.32,62.4,175262.0,56.9986,57.1631,56.962,57.0351,175262.0
2016-10-28 11:00:00,62.4,62.48,62.29,62.34,91546.0,57.0351,57.1083,56.9346,56.9803,91546.0
2016-10-28 11:30:00,62.35,62.45,62.31,62.31,102093.0,56.9894,57.0808,56.9529,56.9529,102093.0
2016-10-28 12:00:00,62.32,62.51,62.3,62.44,114843.0,56.962,57.1357,56.9437,57.0717,114843.0
2016-10-28 12:30:00,62.44,62.5,62.42,62.45,113129.0,57.0717,57.1265,57.0534,57.0808,113129.0
2016-10-28 13:00:00,62.45,62.49,61.97,62.09,139813.0,57.0808,57.1174,56.6421,56.7518,139813.0
2016-10-28 13:30:00,62.08,62.15,61.78,62.01,188853.0,56.7427,56.8066,56.4684,56.6787,188853.0
2016-10-28 14:00:00,62.02,62.19,61.99,62.07,107537.0,56.6878,56.8432,56.6604,56.7335,107537.0
2016-10-28 14:30:00,62.09,62.27,61.99,62.25,100090.0,56.7518,56.9163,56.6604,56.898,100090.0
2016-10-28 15:00:00,62.25,62.38,62.13,62.27,143299.0,56.898,57.0169,56.7884,56.9163,143299.0
2016-10-28 15:30:00,62.27,62.33,62.18,62.28,253742.0,56.9163,56.9712,56.8341,56.9255,253742.0
2016-10-31 09:30:00,62.43,62.55,61.9,62.2,129114.0,57.0626,57.1722,56.5781,56.8523,129114.0
2016-10-31 10:00:00,62.2,62.24,62.08,62.22,119562.0,56.8523,56.8889,56.7427,56.8706,119562.0
2016-10-31 10:30:00,62.23,62.26,62.1,62.14,125561.0,56.8798,56.9072,56.7609,56.7975,125561.0
2016-10-31 11:00:00,62.14,62.27,62.06,62.23,97321.0,56.7975,56.9163,56.7244,56.8798,97321.0
2016-10-31 11:30:00,62.25,62.26,62.13,62.24,90632.0,56.898,56.9072,56.7884,56.8889,90632.0
2016-10-31 12:00:00,62.24,62.26,62.06,62.2,92746.0,56.8889,56.9072,56.7244,56.8523,92746.0
2016-10-31 12:30:00,62.21,62.23,62.14,62.23,71580.0,56.8615,56.8798,56.7975,56.8798,71580.0
2016-10-31 13:00:00,62.22,62.3,62.18,62.25,132012.0,56.8706,56.9437,56.8341,56.898,132012.0
2016-10-31 13:30:00,62.25,62.3,62.19,62.23,167457.0,56.898,56.9437,56.8432,56.8798,167457.0
2016-10-31 14:00:00,62.23,62.29,62.17,62.17,218177.0,56.8798,56.9346,56.8249,56.8249,218177.0
2016-10-31 14:30:00,62.17,62.24,62.13,62.18,205401.0,56.8249,56.8889,56.7884,56.8341,205401.0
2016-10-31 15:00:00,62.18,62.38,62.17,62.31,252397.0,56.8341,57.0169,56.8249,56.9529,252397.0
2016-10-31 15:30:00,62.31,62.57,62.26,62.54,519772.0,56.9529,57.1905,56.9072,57.1631,519772.0
2016-11-01 09:30:00,62.44,62.56,62.12,62.43,184199.0,57.0717,57.1814,56.7792,57.0626,184199.0
2016-11-01 10:00:00,62.45,62.7,62.24,62.24,139790.0,57.0808,57.3093,56.8889,56.8889,139790.0
2016-11-01 10:30:00,62.23,62.28,61.96,62.25,202105.0,56.8798,56.9255,56.633,56.898,202105.0
2016-11-01 11:00:00,62.24,62.29,62.14,62.22,135348.0,56.8889,56.9346,56.7975,56.8706,135348.0
2016-11-01 11:30:00,62.19,62.36,62.12,62.18,132885.0,56.8432,56.9986,56.7792,56.8341,132885.0
2016-11-01 12:00:00,62.18,62.23,61.98,62.06,160663.0,56.8341,56.8798,56.6512,56.7244,160663.0
2016-11-01 12:30:00,62.06,62.24,62.04,62.14,70794.0,56.7244,56.8889,56.7061,56.7975,70794.0
2016-11-01 13:00:00,62.14,62.16,62.0,62.13,104047.0,56.7975,56.8158,56.6695,56.7884,104047.0
2016-11-01 13:30:00,62.12,62.21,62.05,62.09,222363.0,56.7792,56.8615,56.7152,56.7518,222363.0
2016-11-01 14:00:00,62.09,62.21,61.84,62.15,199584.0,56.7518,56.8615,56.5233,56.8066,199584.0
2016-11-01 14:30:00,62.13,62.19,61.91,62.04,125891.0,56.7884,56.8432,56.5873,56.7061,125891.0
2016-11-01 15:00:00,62.03,62.08,61.89,61.99,173088.0,56.6969,56.7427,56.569,56.6604,173088.0
2016-11-01 15:30:00,61.98,62.17,61.82,62.1,705554.0,56.6512,56.8249,56.505,56.7609,705554.0
2016-11-02 09:30:00,62.18,62.27,61.82,62.15,111040.0,56.8341,56.9163,56.505,56.8066,111040.0
2016-11-02 10:00:00,62.15,62.41,62.1,62.21,98590.0,56.8066,57.0443,56.7609,56.8615,98590.0
2016-11-02 10:30:00,62.2,62.32,62.08,62.1,75061.0,56.8523,56.962,56.7427,56.7609,75061.0
2016-11-02 11:00:00,62.11,62.18,62.0,62.03,82484.0,56.7701,56.8341,56.6695,56.6969,82484.0
2016-11-02 11:30:00,62.03,62.06,61.83,61.89,90725.0,56.6969,56.7244,56.5141,56.569,90725.0
2016-11-02 12:00:00,61.89,62.06,61.84,62.04,72068.0,56.569,56.7244,56.5233,56.7061,72068.0
2016-11-02 12:30:00,62.04,62.15,61.99,62.14,51975.0,56.7061,56.8066,56.6604,56.7975,51975.0
2016-11-02 13:00:00,62.14,62.16,61.86,61.97,99121.0,56.7975,56.8158,56.5416,56.6421,99121.0
2016-11-02 13:30:00,61.97,62.22,61.96,62.16,83765.0,56.6421,56.8706,56.633,56.8158,83765.0
2016-11-02 14:00:00,62.16,62.34,61.85,62.18,104047.0,56.8158,56.9803,56.5324,56.8341,104047.0
2016-11-02 14:30:00,62.18,62.26,62.01,62.08,101700.0,56.8341,56.9072,56.6787,56.7427,101700.0
2016-11-02 15:00:00,62.08,62.21,62.04,62.16,100768.0,56.7427,56.8615,56.7061,56.8158,100768.0
2016-11-02 15:30:00,62.15,62.19,62.03,62.11,304462.0,56.8066,56.8432,56.6969,56.7701,304462.0
2016-11-03 09:30:00,62.32,62.39,61.82,62.13,113788.0,56.962,57.026,56.505,56.7884,113788.0
2016-11-03 10:00:00,62.15,62.16,61.93,62.06,84261.0,56.8066,56.8158,56.6055,56.7244,84261.0
2016-11-03 10:30:00,62.06,62.14,61.94,62.01,99714.0,56.7244,56.7975,56.6147,56.6787,99714.0
2016-11-03 11:00:00,62.02,62.02,61.86,61.89,109534.0,56.6878,56.6878,56.5416,56.569,109534.0
2016-11-03 11:30:00,61.9,62.04,61.68,61.8,121878.0,56.5781,56.7061,56.377,56.4867,121878.0
2016-11-03 12:00:00,61.79,61.85,61.62,61.66,105556.0,56.4776,56.5324,56.3222,56.3588,105556.0
2016-11-03 12:30:00,61.66,61.95,61.63,61.94,103286.0,56.3588,56.6238,56.3313,56.6147,103286.0
2016-11-03 13:00:00,61.93,61.94,61.66,61.75,87032.0,56.6055,56.6147,56.3588,56.441,87032.0
2016-11-03 13:30:00,61.75,61.75,61.64,61.68,90355.0,56.441,56.441,56.3405,56.377,90355.0
2016-11-03 14:00:00,61.68,61.78,61.62,61.7,89232.0,56.377,56.4684,56.3222,56.3953,89232.0
2016-11-03 14:30:00,61.69,61.69,61.49,61.56,101077.0,56.3862,56.3862,56.2034,56.2674,101077.0
2016-11-03 15:00:00,61.56,61.56,61.39,61.49,130563.0,56.2674,56.2674,56.112,56.2034,130563.0
2016-11-03 15:30:00,61.48,61.49,61.2,61.28,401701.0,56.1942,56.2034,55.9383,56.0114,401701.0
2016-11-04 09:30:00,61.03,61.82,61.03,61.43,202462.0,55.7829,56.505,55.7829,56.1485,202462.0
2016-11-04 10:00:00,61.49,61.59,61.32,61.44,259177.0,56.2034,56.2948,56.048,56.1577,259177.0
2016-11-04 10:30:00,61.43,61.83,61.43,61.76,101847.0,56.1485,56.5141,56.1485,56.4502,101847.0
2016-11-04 11:00:00,61.75,62.14,61.75,62.03,173664.0,56.441,56.7975,56.441,56.6969,173664.0
2016-11-04 11:30:00,62.03,62.03,61.62,61.79,85102.0,56.6969,56.6969,56.3222,56.4776,85102.0
2016-11-04 12:00:00,61.78,62.04,61.69,62.03,126410.0,56.4684,56.7061,56.3862,56.6969,126410.0
2016-11-04 12:30:00,62.02,62.03,61.86,61.88,79619.0,56.6878,56.6969,56.5416,56.5598,79619.0
2016-11-04 13:00:00,61.89,61.9,61.76,61.81,57827.0,56.569,56.5781,56.4502,56.4959,57827.0
2016-11-04 13:30:00,61.81,61.82,61.69,61.7,59783.0,56.4959,56.505,56.3862,56.3953,59783.0
2016-11-04 14:00:00,61.69,61.7,61.56,61.6,105576.0,56.3862,56.3953,56.2674,56.3039,105576.0
2016-11-04 14:30:00,61.59,61.68,61.51,61.65,106204.0,56.2948,56.377,56.2217,56.3496,106204.0
2016-11-04 15:00:00,61.66,61.66,61.52,61.54,100317.0,56.3588,56.3588,56.2308,56.2491,100317.0
2016-11-04 15:30:00,61.54,61.55,61.24,61.39,374702.0,56.2491,56.2582,55.9749,56.112,374702.0
2016-11-07 09:30:00,61.91,62.27,61.63,61.83,246388.0,56.5873,56.9163,56.3313,56.5141,246388.0
2016-11-07 10:00:00,61.83,62.16,61.8,62.1,385584.0,56.5141,56.8158,56.4867,56.7609,385584.0
2016-11-07 10:30:00,62.1,62.41,62.07,62.36,104341.0,56.7609,57.0443,56.7335,56.9986,104341.0
2016-11-07 11:00:00,62.35,62.61,62.35,62.49,179477.0,56.9894,57.2271,56.9894,57.1174,179477.0
2016-11-07 11:30:00,62.5,62.66,62.38,62.45,88294.0,57.1265,57.2728,57.0169,57.0808,88294.0
2016-11-07 12:00:00,62.46,62.61,62.4,62.43,85979.0,57.09,57.2271,57.0351,57.0626,85979.0
2016-11-07 12:30:00,62.45,62.51,62.41,62.5,44074.0,57.0808,57.1357,57.0443,57.1265,44074.0
2016-11-07 13:00:00,62.5,62.79,62.49,62.79,195007.0,57.1265,57.3916,57.1174,57.3916,195007.0
2016-11-07 13:30:00,62.8,62.88,62.73,62.78,87823.0,57.4007,57.4739,57.3368,57.3825,87823.0
2016-11-07 14:00:00,62.77,62.77,62.48,62.49,134471.0,57.3733,57.3733,57.1083,57.1174,134471.0
2016-11-07 14:30:00,62.5,62.51,62.28,62.35,278702.0,57.1265,57.1357,56.9255,56.9894,278702.0
2016-11-07 15:00:00,62.38,62.4,62.21,62.28,173478.0,57.0169,57.0351,56.8615,56.9255,173478.0
2016-11-07 15:30:00,62.3,62.63,62.24,62.59,434494.0,56.9437,57.2454,56.8889,57.2088,434494.0
2016-11-08 09:30:00,62.59,62.98,62.28,62.56,137536.0,57.2088,57.5653,56.9255,57.1814,137536.0
2016-11-08 10:00:00,62.56,62.71,62.48,62.55,71089.0,57.1814,57.3185,57.1083,57.1722,71089.0
2016-11-08 10:30:00,62.54,62.68,62.45,62.57,100695.0,57.1631,57.2911,57.0808,57.1905,100695.0
2016-11-08 11:00:00,62.57,62.96,62.47,62.94,215849.0,57.1905,57.547,57.0991,57.5287,215849.0
2016-11-08 11:30:00,62.94,63.3,62.85,63.27,206540.0,57.5287,57.8578,57.4464,57.8303,206540.0
2016-11-08 12:00:00,63.27,63.69,63.26,63.69,165257.0,57.8303,58.2142,57.8212,58.2142,165257.0
2016-11-08 12:30:00,63.68,63.69,63.41,63.42,193390.0,58.2051,58.2142,57.9583,57.9674,193390.0
2016-11-08 13:00:00,63.41,63.43,63.16,63.21,100740.0,57.9583,57.9766,57.7298,57.7755,100740.0
2016-11-08 13:30:00,63.22,63.33,63.2,63.29,145686.0,57.7846,57.8852,57.7664,57.8486,145686.0
2016-11-08 14:00:00,63.29,63.35,62.87,62.88,124213.0,57.8486,57.9035,57.4647,57.4739,124213.0
2016-11-08 14:30:00,62.88,62.89,62.57,62.75,203470.0,57.4739,57.483,57.1905,57.355,203470.0
2016-11-08 15:00:00,62.76,63.01,62.72,62.99,111989.0,57.3642,57.5927,57.3276,57.5744,111989.0
2016-11-08 15:30:00,62.99,63.02,62.8,62.85,392458.0,57.5744,57.6018,57.4007,57.4464,392458.0
2016-11-09 09:30:00,61.53,62.45,61.0,61.92,282177.0,56.2399,57.0808,55.7555,56.5964,282177.0
2016-11-09 10:00:00,61.95,62.03,61.69,61.88,147925.0,56.6238,56.6969,56.3862,56.5598,147925.0
2016-11-09 10:30:00,61.88,61.99,61.63,61.83,241412.0,56.5598,56.6604,56.3313,56.5141,241412.0
2016-11-09 11:00:00,61.84,62.14,61.81,62.08,122209.0,56.5233,56.7975,56.4959,56.7427,122209.0
2016-11-09 11:30:00,62.1,62.55,62.09,62.33,128468.0,56.7609,57.1722,56.7518,56.9712,128468.0
2016-11-09 12:00:00,62.34,62.53,62.18,62.5,130930.0,56.9803,57.154,56.8341,57.1265,130930.0
2016-11-09 12:30:00,62.49,62.75,62.43,62.74,78296.0,57.1174,57.355,57.0626,57.3459,78296.0
2016-11-09 13:00:00,62.73,62.79,62.31,62.39,94177.0,57.3368,57.3916,56.9529,57.026,94177.0
2016-11-09 13:30:00,62.37,62.7,62.35,62.45,95339.0,57.0077,57.3093,56.9894,57.0808,95339.0
2016-11-09 14:00:00,62.44,62.52,62.23,62.29,234091.0,57.0717,57.1448,56.8798,56.9346,234091.0
2016-11-09 14:30:00,62.3,62.75,62.28,62.62,157579.0,56.9437,57.355,56.9255,57.2362,157579.0
2016-11-09 15:00:00,62.63,63.0,62.62,62.91,134450.0,57.2454,57.5836,57.2362,57.5013,134450.0
2016-11-09 15:30:00,62.92,62.97,62.79,62.86,411583.0,57.5104,57.5561,57.3916,57.4556,411583.0
2016-11-10 09:30:00,63.13,64.64,62.93,63.98,352250.0,57.7024,59.0826,57.5196,58.4793,352250.0
2016-11-10 10:00:00,63.96,64.1,63.58,63.58,171591.0,58.461,58.589,58.1137,58.1137,171591.0
2016-11-10 10:30:00,63.6,63.87,63.25,63.43,185656.0,58.132,58.3788,57.8121,57.9766,185656.0
2016-11-10 11:00:00,63.42,63.63,63.11,63.45,248248.0,57.9674,58.1594,57.6841,57.9949,248248.0
2016-11-10 11:30:00,63.47,63.8,63.07,63.19,131981.0,58.0131,58.3148,57.6475,57.7572,131981.0
2016-11-10 12:00:00,63.19,63.38,63.06,63.16,146240.0,57.7572,57.9309,57.6384,57.7298,146240.0
2016-11-10 12:30:00,63.18,63.48,63.12,63.44,130676.0,57.7481,58.0223,57.6932,57.9857,130676.0
2016-11-10 13:00:00,63.45,63.5,63.22,63.31,202071.0,57.9949,58.0406,57.7846,57.8669,202071.0
2016-11-10 13:30:00,63.3,63.71,63.21,63.55,299798.0,57.8578,58.2325,57.7755,58.0863,299798.0
2016-11-10 14:00:00,63.55,63.6,63.31,63.46,112483.0,58.0863,58.132,57.8669,58.004,112483.0
2016-11-10 14:30:00,63.46,63.52,63.26,63.52,207967.0,58.004,58.0588,57.8212,58.0588,207967.0
2016-11-10 15:00:00,63.52,63.55,63.31,63.41,223726.0,58.0588,58.0863,57.8669,57.9583,223726.0
2016-11-10 15:30:00,63.41,63.41,63.19,63.24,478313.0,57.9583,57.9583,57.7572,57.8029,478313.0
2016-11-11 09:30:00,63.13,63.49,62.52,63.39,316745.0,57.7024,58.0314,57.1448,57.94,316745.0
2016-11-11 10:00:00,63.43,63.55,63.19,63.42,379741.0,57.9766,58.0863,57.7572,57.9674,379741.0
2016-11-11 10:30:00,63.4,63.9,63.35,63.82,361098.0,57.9492,58.4062,57.9035,58.3331,361098.0
2016-11-11 11:00:00,63.8,63.82,63.35,63.42,280652.0,58.3148,58.3331,57.9035,57.9674,280652.0
2016-11-11 11:30:00,63.41,63.48,63.33,63.38,206082.0,57.9583,58.0223,57.8852,57.9309,206082.0
2016-11-11 12:00:00,63.38,63.6,63.37,63.45,177246.0,57.9309,58.132,57.9217,57.9949,177246.0
2016-11-11 12:30:00,63.46,63.61,63.39,63.43,128804.0,58.004,58.1411,57.94,57.9766,128804.0
2016-11-11 13:00:00,63.43,63.78,63.42,63.65,134522.0,57.9766,58.2965,57.9674,58.1777,134522.0
2016-11-11 13:30:00,63.65,63.74,63.57,63.58,84497.0,58.1777,58.2599,58.1045,58.1137,84497.0
2016-11-11 14:00:00,63.57,63.74,63.52,63.59,111271.0,58.1045,58.2599,58.0588,58.1228,111271.0
2016-11-11 14:30:00,63.59,63.65,63.45,63.47,91361.0,58.1228,58.1777,57.9949,58.0131,91361.0
2016-11-11 15:00:00,63.5,63.55,63.4,63.51,134842.0,58.0406,58.0863,57.9492,58.0497,134842.0
2016-11-11 15:30:00,63.51,63.71,63.49,63.63,392414.0,58.0497,58.2325,58.0314,58.1594,392414.0
2016-11-14 09:30:00,63.73,64.29,63.71,64.13,305964.0,58.2508,58.7626,58.2325,58.6164,305964.0
2016-11-14 10:00:00,64.14,64.3,63.94,64.01,472006.0,58.6255,58.7718,58.4427,58.5067,472006.0
2016-11-14 10:30:00,64.03,64.33,63.99,64.31,210205.0,58.525,58.7992,58.4884,58.7809,210205.0
2016-11-14 11:00:00,64.29,64.47,64.21,64.27,153314.0,58.7626,58.9272,58.6895,58.7444,153314.0
2016-11-14 11:30:00,64.26,64.45,64.2,64.33,155367.0,58.7352,58.9089,58.6804,58.7992,155367.0
2016-11-14 12:00:00,64.33,64.38,63.93,64.01,101366.0,58.7992,58.8449,58.4336,58.5067,101366.0
2016-11-14 12:30:00,64.01,64.36,64.01,64.36,146356.0,58.5067,58.8266,58.5067,58.8266,146356.0
2016-11-14 13:00:00,64.36,64.4,64.13,64.19,134987.0,58.8266,58.8632,58.6164,58.6712,134987.0
2016-11-14 13:30:00,64.19,64.37,64.12,64.17,174052.0,58.6712,58.8358,58.6073,58.653,174052.0
2016-11-14 14:00:00,64.16,64.27,64.12,64.15,184723.0,58.6438,58.7444,58.6073,58.6347,184723.0
2016-11-14 14:30:00,64.15,64.17,63.95,64.17,239087.0,58.6347,58.653,58.4519,58.653,239087.0
2016-11-14 15:00:00,64.16,64.19,63.81,63.82,321643.0,58.6438,58.6712,58.3239,58.3331,321643.0
2016-11-14 15:30:00,63.81,63.87,63.57,63.6,621995.0,58.3239,58.3788,58.1045,58.132,621995.0
2016-11-15 09:30:00,64.0,64.01,62.74,62.81,319326.0,58.4976,58.5067,57.3459,57.4099,319326.0
2016-11-15 10:00:00,62.8,63.24,62.76,63.24,244620.0,57.4007,57.8029,57.3642,57.8029,244620.0
2016-11-15 10:30:00,63.24,63.25,62.75,62.81,364663.0,57.8029,57.8121,57.355,57.4099,364663.0
2016-11-15 11:00:00,62.82,62.86,61.98,62.24,494188.0,57.419,57.4556,56.6512,56.8889,494188.0
2016-11-15 11:30:00,62.25,62.42,62.11,62.33,173296.0,56.898,57.0534,56.7701,56.9712,173296.0
2016-11-15 12:00:00,62.32,62.65,62.29,62.6,134761.0,56.962,57.2636,56.9346,57.2179,134761.0
2016-11-15 12:30:00,62.63,62.8,62.59,62.66,138932.0,57.2454,57.4007,57.2088,57.2728,138932.0
2016-11-15 13:00:00,62.66,63.06,62.66,63.04,149937.0,57.2728,57.6384,57.2728,57.6201,149937.0
2016-11-15 13:30:00,63.03,63.13,62.95,63.01,151053.0,57.611,57.7024,57.5379,57.5927,151053.0
2016-11-15 14:00:00,63.02,63.04,62.85,62.93,168006.0,57.6018,57.6201,57.4464,57.5196,168006.0
2016-11-15 14:30:00,62.92,63.18,62.92,63.17,162394.0,57.5104,57.7481,57.5104,57.7389,162394.0
2016-11-15 15:00:00,63.18,63.33,63.0,63.28,249202.0,57.7481,57.8852,57.5836,57.8395,249202.0
2016-11-15 15:30:00,63.29,63.29,63.03,63.09,739481.0,57.8486,57.8486,57.611,57.6658,739481.0
2016-11-16 09:30:00,63.09,63.59,62.92,63.44,360491.0,57.6658,58.1228,57.5104,57.9857,360491.0
2016-11-16 10:00:00,63.46,63.96,63.46,63.88,343740.0,58.004,58.461,58.004,58.3879,343740.0
2016-11-16 10:30:00,63.87,63.91,63.64,63.74,197467.0,58.3788,58.4153,58.1685,58.2599,197467.0
2016-11-16 11:00:00,63.73,63.84,63.48,63.76,361634.0,58.2508,58.3513,58.0223,58.2782,361634.0
2016-11-16 11:30:00,63.77,63.86,63.57,63.72,151060.0,58.2874,58.3696,58.1045,58.2417,151060.0
2016-11-16 12:00:00,63.72,63.84,63.55,63.8,129298.0,58.2417,58.3513,58.0863,58.3148,129298.0
2016-11-16 12:30:00,63.8,63.85,63.59,63.73,200673.0,58.3148,58.3605,58.1228,58.2508,200673.0
2016-11-16 13:00:00,63.73,63.83,63.61,63.65,126843.0,58.2508,58.3422,58.1411,58.1777,126843.0
2016-11-16 13:30:00,63.65,63.93,63.65,63.89,205768.0,58.1777,58.4336,58.1777,58.397,205768.0
2016-11-16 14:00:00,63.9,63.9,63.59,63.67,155767.0,58.4062,58.4062,58.1228,58.196,155767.0
2016-11-16 14:30:00,63.67,63.87,63.57,63.84,177893.0,58.196,58.3788,58.1045,58.3513,177893.0
2016-11-16 15:00:00,63.84,63.94,63.79,63.92,192406.0,58.3513,58.4427,58.3056,58.4245,192406.0
2016-11-16 15:30:00,63.91,64.09,63.81,63.86,629866.0,58.4153,58.5798,58.3239,58.3696,629866.0
2016-11-17 09:30:00,64.11,64.11,63.11,63.62,179387.0,58.5981,58.5981,57.6841,58.1502,179387.0
2016-11-17 10:00:00,63.67,64.05,63.67,63.8,97052.0,58.196,58.5433,58.196,58.3148,97052.0
2016-11-17 10:30:00,63.8,64.06,63.7,63.83,157283.0,58.3148,58.5524,58.2234,58.3422,157283.0
2016-11-17 11:00:00,63.83,64.57,63.81,64.56,149361.0,58.3422,59.0186,58.3239,59.0094,149361.0
2016-11-17 11:30:00,64.55,64.74,64.41,64.61,238950.0,59.0003,59.174,58.8723,59.0551,238950.0
2016-11-17 12:00:00,64.61,64.92,64.58,64.89,185778.0,59.0551,59.3385,59.0277,59.3111,185778.0
2016-11-17 12:30:00,64.9,65.09,64.83,64.97,170900.0,59.3202,59.4939,59.2562,59.3842,170900.0
2016-11-17 13:00:00,64.98,65.31,64.98,65.22,199686.0,59.3933,59.695,59.3933,59.6127,199686.0
2016-11-17 13:30:00,65.23,65.37,65.06,65.07,237037.0,59.6218,59.7498,59.4664,59.4756,237037.0
2016-11-17 14:00:00,65.06,65.09,64.83,64.97,234853.0,59.4664,59.4939,59.2562,59.3842,234853.0
2016-11-17 14:30:00,64.97,65.43,64.95,65.23,312228.0,59.3842,59.8046,59.3659,59.6218,312228.0
2016-11-17 15:00:00,65.24,65.37,65.17,65.3,304569.0,59.631,59.7498,59.567,59.6858,304569.0
2016-11-17 15:30:00,65.31,65.52,65.22,65.52,789691.0,59.695,59.8869,59.6127,59.8869,789691.0
2016-11-18 09:30:00,67.72,68.62,66.6,68.28,1298148.0,61.8977,62.7204,60.874,62.4096,1298148.0
2016-11-18 10:00:00,68.28,68.84,67.85,68.28,712203.0,62.4096,62.9215,62.0166,62.4096,712203.0
2016-11-18 10:30:00,68.26,68.58,68.05,68.29,348869.0,62.3913,62.6838,62.1994,62.4187,348869.0
2016-11-18 11:00:00,68.29,68.35,67.77,68.04,426688.0,62.4187,62.4736,61.9435,62.1902,426688.0
2016-11-18 11:30:00,68.05,68.55,68.0,68.43,206586.0,62.1994,62.6564,62.1537,62.5467,206586.0
2016-11-18 12:00:00,68.44,68.46,68.18,68.2,233075.0,62.5558,62.5741,62.3182,62.3365,233075.0
2016-11-18 12:30:00,68.21,68.49,68.18,68.42,238805.0,62.3456,62.6015,62.3182,62.5376,238805.0
2016-11-18 13:00:00,68.41,68.69,68.34,68.69,178842.0,62.5284,62.7844,62.4644,62.7844,178842.0
2016-11-18 13:30:00,68.68,68.77,68.37,68.37,365714.0,62.7752,62.8575,62.4919,62.4919,365714.0
2016-11-18 14:00:00,68.36,68.55,68.24,68.26,298529.0,62.4827,62.6564,62.373,62.3913,298529.0
2016-11-18 14:30:00,68.25,68.35,67.78,67.82,464958.0,62.3822,62.4736,61.9526,61.9892,464958.0
2016-11-18 15:00:00,67.83,68.05,67.82,67.94,296997.0,61.9983,62.1994,61.9892,62.0988,296997.0
2016-11-18 15:30:00,67.91,68.05,67.8,68.0,1076403.0,62.0714,62.1994,61.9709,62.1537,1076403.0
2016-11-21 09:30:00,68.02,68.11,67.6,67.84,390924.0,62.172,62.2542,61.7881,62.0074,390924.0
2016-11-21 10:00:00,67.84,68.11,67.56,67.6,342257.0,62.0074,62.2542,61.7515,61.7881,342257.0
2016-11-21 10:30:00,67.6,68.09,67.59,68.04,298803.0,61.7881,62.2359,61.7789,62.1902,298803.0
2016-11-21 11:00:00,68.04,68.13,67.79,67.79,286265.0,62.1902,62.2725,61.9617,61.9617,286265.0
2016-11-21 11:30:00,67.79,68.18,67.78,68.12,233368.0,61.9617,62.3182,61.9526,62.2634,233368.0
2016-11-21 12:00:00,68.11,68.23,67.98,67.98,152952.0,62.2542,62.3639,62.1354,62.1354,152952.0
2016-11-21 12:30:00,67.98,68.1,67.93,68.04,144658.0,62.1354,62.2451,62.0897,62.1902,144658.0
2016-11-21 13:00:00,68.03,68.34,68.02,68.34,172211.0,62.1811,62.4644,62.172,62.4644,172211.0
2016-11-21 13:30:00,68.34,68.36,68.07,68.08,175291.0,62.4644,62.4827,62.2177,62.2268,175291.0
2016-11-21 14:00:00,68.09,68.12,67.83,67.85,202471.0,62.2359,62.2634,61.9983,62.0166,202471.0
2016-11-21 14:30:00,67.85,68.02,67.84,67.96,193530.0,62.0166,62.172,62.0074,62.1171,193530.0
2016-11-21 15:00:00,67.97,68.08,67.94,67.98,227384.0,62.1263,62.2268,62.0988,62.1354,227384.0
2016-11-21 15:30:00,67.98,68.0,67.8,67.94,510071.0,62.1354,62.1537,61.9709,62.0988,510071.0
2016-11-22 09:30:00,68.65,69.51,68.54,69.47,661291.0,62.7478,63.5339,62.6473,63.4973,661291.0
2016-11-22 10:00:00,69.46,69.75,69.38,69.65,510327.0,63.4882,63.7532,63.415,63.6618,510327.0
2016-11-22 10:30:00,69.65,69.78,69.48,69.61,657213.0,63.6618,63.7806,63.5064,63.6253,657213.0
2016-11-22 11:00:00,69.61,69.67,69.35,69.41,805839.0,63.6253,63.6801,63.3876,63.4425,805839.0
2016-11-22 11:30:00,69.42,69.6,69.39,69.59,486143.0,63.4516,63.6161,63.4242,63.607,486143.0
2016-11-22 12:00:00,69.59,69.6,69.48,69.5,363353.0,63.607,63.6161,63.5064,63.5247,363353.0
2016-11-22 12:30:00,69.51,69.65,69.48,69.65,704074.0,63.5339,63.6618,63.5064,63.6618,704074.0
2016-11-22 13:00:00,69.65,69.65,69.54,69.56,307418.0,63.6618,63.6618,63.5613,63.5796,307418.0
2016-11-22 13:30:00,69.56,69.81,69.56,69.73,264443.0,63.5796,63.8081,63.5796,63.7349,264443.0
2016-11-22 14:00:00,69.73,69.74,69.42,69.55,313741.0,63.7349,63.7441,63.4516,63.5704,313741.0
2016-11-22 14:30:00,69.54,69.6,69.48,69.57,420681.0,63.5613,63.6161,63.5064,63.5887,420681.0
2016-11-22 15:00:00,69.57,69.6,69.38,69.39,406230.0,63.5887,63.6161,63.415,63.4242,406230.0
2016-11-22 15:30:00,69.39,69.45,68.92,68.94,992415.0,63.4242,63.479,62.9946,63.0129,992415.0
2016-11-23 09:30:00,68.81,69.25,68.53,69.25,230291.0,62.894,63.2962,62.6381,63.2962,230291.0
2016-11-23 10:00:00,69.28,69.51,69.24,69.41,202206.0,63.3236,63.5339,63.2871,63.4425,202206.0
2016-11-23 10:30:00,69.41,69.74,69.34,69.45,240201.0,63.4425,63.7441,63.3785,63.479,240201.0
2016-11-23 11:00:00,69.46,69.54,69.35,69.44,171224.0,63.4882,63.5613,63.3876,63.4699,171224.0
2016-11-23 11:30:00,69.44,69.53,69.27,69.51,122324.0,63.4699,63.5521,63.3145,63.5339,122324.0
2016-11-23 12:00:00,69.5,69.55,69.37,69.5,80308.0,63.5247,63.5704,63.4059,63.5247,80308.0
2016-11-23 12:30:00,69.49,69.61,69.4,69.5,115204.0,63.5156,63.6253,63.4333,63.5247,115204.0
2016-11-23 13:00:00,69.49,69.5,69.41,69.42,108408.0,63.5156,63.5247,63.4425,63.4516,108408.0
2016-11-23 13:30:00,69.43,69.51,69.4,69.49,130470.0,63.4607,63.5339,63.4333,63.5156,130470.0
2016-11-23 14:00:00,69.49,69.51,69.23,69.23,131866.0,63.5156,63.5339,63.2779,63.2779,131866.0
2016-11-23 14:30:00,69.22,69.35,69.19,69.24,149547.0,63.2688,63.3876,63.2414,63.2871,149547.0
2016-11-23 15:00:00,69.25,69.27,69.18,69.23,151331.0,63.2962,63.3145,63.2322,63.2779,151331.0
2016-11-23 15:30:00,69.24,69.3,69.22,69.25,444295.0,63.2871,63.3419,63.2688,63.2962,444295.0
2016-11-25 09:30:00,69.55,69.55,68.93,69.33,110061.0,63.5704,63.5704,63.0037,63.3693,110061.0
2016-11-25 10:00:00,69.33,69.38,69.24,69.38,101285.0,63.3693,63.415,63.2871,63.415,101285.0
2016-11-25 10:30:00,69.38,69.51,69.28,69.3,83868.0,63.415,63.5339,63.3236,63.3419,83868.0
2016-11-25 11:00:00,69.3,69.4,69.2,69.3,106785.0,63.3419,63.4333,63.2505,63.3419,106785.0
2016-11-25 11:30:00,69.31,69.43,69.29,69.36,70717.0,63.351,63.4607,63.3328,63.3968,70717.0
2016-11-25 12:00:00,69.36,69.39,69.02,69.02,112304.0,63.3968,63.4242,63.086,63.086,112304.0
2016-11-25 12:30:00,69.03,69.07,68.86,69.05,194608.0,63.0951,63.1317,62.9397,63.1134,194608.0
2016-11-28 09:30:00,68.79,68.9,68.51,68.89,198300.0,62.8758,62.9763,62.6198,62.9672,198300.0
2016-11-28 10:00:00,68.87,69.0,68.52,68.58,140706.0,62.9489,63.0677,62.629,62.6838,140706.0
2016-11-28 10:30:00,68.56,68.8,68.51,68.63,151030.0,62.6655,62.8849,62.6198,62.7295,151030.0
2016-11-28 11:00:00,68.63,68.89,68.56,68.78,166684.0,62.7295,62.9672,62.6655,62.8666,166684.0
2016-11-28 11:30:00,68.8,68.83,68.67,68.77,107335.0,62.8849,62.9123,62.7661,62.8575,107335.0
2016-11-28 12:00:00,68.77,68.88,68.76,68.83,138439.0,62.8575,62.958,62.8483,62.9123,138439.0
2016-11-28 12:30:00,68.82,68.89,68.72,68.72,114544.0,62.9032,62.9672,62.8118,62.8118,114544.0
2016-11-28 13:00:00,68.72,68.73,68.53,68.61,131221.0,62.8118,62.8209,62.6381,62.7112,131221.0
2016-11-28 13:30:00,68.61,68.65,68.48,68.64,114744.0,62.7112,62.7478,62.5924,62.7387,114744.0
2016-11-28 14:00:00,68.64,68.66,68.53,68.59,112033.0,62.7387,62.7569,62.6381,62.693,112033.0
2016-11-28 14:30:00,68.58,68.59,68.45,68.45,125496.0,62.6838,62.693,62.565,62.565,125496.0
2016-11-28 15:00:00,68.45,68.7,68.43,68.59,191103.0,62.565,62.7935,62.5467,62.693,191103.0
2016-11-28 15:30:00,68.6,68.6,68.28,68.37,502139.0,62.7021,62.7021,62.4096,62.4919,502139.0
2016-11-29 09:30:00,68.6,68.65,68.21,68.41,115034.0,62.7021,62.7478,62.3456,62.5284,115034.0
2016-11-29 10:00:00,68.39,68.72,68.39,68.66,112628.0,62.5101,62.8118,62.5101,62.7569,112628.0
2016-11-29 10:30:00,68.65,68.74,68.52,68.62,192663.0,62.7478,62.8301,62.629,62.7204,192663.0
2016-11-29 11:00:00,68.62,68.63,68.53,68.57,135829.0,62.7204,62.7295,62.6381,62.6747,135829.0
2016-11-29 11:30:00,68.56,68.61,68.52,68.57,85316.0,62.6655,62.7112,62.629,62.6747,85316.0
2016-11-29 12:00:00,68.57,68.64,68.47,68.6,98552.0,62.6747,62.7387,62.5833,62.7021,98552.0
2016-11-29 12:30:00,68.6,68.75,68.55,68.61,103736.0,62.7021,62.8392,62.6564,62.7112,103736.0
2016-11-29 13:00:00,68.62,68.63,68.57,68.62,102198.0,62.7204,62.7295,62.6747,62.7204,102198.0
2016-11-29 13:30:00,68.62,68.85,68.62,68.78,99095.0,62.7204,62.9306,62.7204,62.8666,99095.0
2016-11-29 14:00:00,68.78,68.79,68.6,68.61,82909.0,62.8666,62.8758,62.7021,62.7112,82909.0
2016-11-29 14:30:00,68.62,68.68,68.55,68.6,108406.0,62.7204,62.7752,62.6564,62.7021,108406.0
2016-11-29 15:00:00,68.61,68.63,68.47,68.49,128909.0,62.7112,62.7295,62.5833,62.6015,128909.0
2016-11-29 15:30:00,68.5,68.62,68.43,68.56,309319.0,62.6107,62.7204,62.5467,62.6655,309319.0
2016-11-30 09:30:00,68.45,68.64,68.0,68.07,321297.0,62.565,62.7387,62.1537,62.2177,321297.0
2016-11-30 10:00:00,68.07,68.38,67.96,68.2,305749.0,62.2177,62.501,62.1171,62.3365,305749.0
2016-11-30 10:30:00,68.2,68.5,68.2,68.49,313439.0,62.3365,62.6107,62.3365,62.6015,313439.0
2016-11-30 11:00:00,68.49,68.72,68.44,68.68,241242.0,62.6015,62.8118,62.5558,62.7752,241242.0
2016-11-30 11:30:00,68.68,68.71,68.59,68.67,147100.0,62.7752,62.8026,62.693,62.7661,147100.0
2016-11-30 12:00:00,68.67,68.71,68.62,68.63,679538.0,62.7661,62.8026,62.7204,62.7295,679538.0
2016-11-30 12:30:00,68.64,68.69,68.5,68.67,88439.0,62.7387,62.7844,62.6107,62.7661,88439.0
2016-11-30 13:00:00,68.66,68.69,68.58,68.63,78521.0,62.7569,62.7844,62.6838,62.7295,78521.0
2016-11-30 13:30:00,68.63,68.64,68.19,68.2,139036.0,62.7295,62.7387,62.3273,62.3365,139036.0
2016-11-30 14:00:00,68.2,68.24,68.04,68.04,120717.0,62.3365,62.373,62.1902,62.1902,120717.0
2016-11-30 14:30:00,68.04,68.06,67.92,67.92,101527.0,62.1902,62.2085,62.0806,62.0806,101527.0
2016-11-30 15:00:00,67.92,67.97,67.78,67.83,181433.0,62.0806,62.1263,61.9526,61.9983,181433.0
2016-11-30 15:30:00,67.83,67.88,67.58,67.6,576313.0,61.9983,62.044,61.7698,61.7881,576313.0
2016-12-01 09:30:00,67.46,67.95,67.2,67.83,181082.0,61.6601,62.108,61.4225,61.9983,181082.0
2016-12-01 10:00:00,67.81,67.9,67.41,67.63,89340.0,61.98,62.0623,61.6144,61.8155,89340.0
2016-12-01 10:30:00,67.61,67.88,67.45,67.82,526545.0,61.7972,62.044,61.651,61.9892,526545.0
2016-12-01 11:00:00,67.81,67.94,67.7,67.73,121395.0,61.98,62.0988,61.8795,61.9069,121395.0
2016-12-01 11:30:00,67.73,67.74,67.47,67.67,89840.0,61.9069,61.916,61.6692,61.852,89840.0
2016-12-01 12:00:00,67.67,67.7,67.41,67.46,78907.0,61.852,61.8795,61.6144,61.6601,78907.0
2016-12-01 12:30:00,67.47,67.58,67.37,67.45,79711.0,61.6692,61.7698,61.5778,61.651,79711.0
2016-12-01 13:00:00,67.45,67.49,67.3,67.47,62323.0,61.651,61.6875,61.5139,61.6692,62323.0
2016-12-01 13:30:00,67.47,67.53,67.27,67.29,75349.0,61.6692,61.7241,61.4864,61.5047,75349.0
2016-12-01 14:00:00,67.27,67.37,67.25,67.28,102145.0,61.4864,61.5778,61.4682,61.4956,102145.0
2016-12-01 14:30:00,67.27,67.3,67.19,67.23,155436.0,61.4864,61.5139,61.4133,61.4499,155436.0
2016-12-01 15:00:00,67.21,67.25,67.09,67.17,184635.0,61.4316,61.4682,61.3219,61.395,184635.0
2016-12-01 15:30:00,67.17,67.39,67.17,67.39,611758.0,61.395,61.5961,61.395,61.5961,611758.0
2016-12-02 09:30:00,67.45,67.85,67.31,67.75,212445.0,61.651,62.0166,61.523,61.9252,212445.0
2016-12-02 10:00:00,67.72,67.84,67.19,67.36,133531.0,61.8977,62.0074,61.4133,61.5687,133531.0
2016-12-02 10:30:00,67.36,67.88,67.31,67.79,105449.0,61.5687,62.044,61.523,61.9617,105449.0
2016-12-02 11:00:00,67.79,67.84,67.49,67.58,170165.0,61.9617,62.0074,61.6875,61.7698,170165.0
2016-12-02 11:30:00,67.58,67.72,67.55,67.6,74156.0,61.7698,61.8977,61.7424,61.7881,74156.0
2016-12-02 12:00:00,67.59,67.8,67.56,67.78,108618.0,61.7789,61.9709,61.7515,61.9526,108618.0
2016-12-02 12:30:00,67.78,67.85,67.73,67.77,63884.0,61.9526,62.0166,61.9069,61.9435,63884.0
2016-12-02 13:00:00,67.77,67.83,67.51,67.53,119129.0,61.9435,61.9983,61.7058,61.7241,119129.0
2016-12-02 13:30:00,67.55,67.56,67.3,67.37,75119.0,61.7424,61.7515,61.5139,61.5778,75119.0
2016-12-02 14:00:00,67.38,67.4,67.27,67.36,106807.0,61.587,61.6053,61.4864,61.5687,106807.0
2016-12-02 14:30:00,67.36,67.55,67.32,67.53,194340.0,61.5687,61.7424,61.5321,61.7241,194340.0
2016-12-02 15:00:00,67.54,67.56,67.34,67.38,82512.0,61.7332,61.7515,61.5504,61.587,82512.0
2016-12-02 15:30:00,67.38,67.51,67.31,67.36,249481.0,61.587,61.7058,61.523,61.5687,249481.0
2016-12-05 09:30:00,67.69,67.85,66.95,67.78,159282.0,61.9947,62.1413,61.317,62.0771,159282.0
2016-12-05 10:00:00,67.78,67.92,67.47,67.5,133702.0,62.0771,62.2054,61.7932,61.8207,133702.0
2016-12-05 10:30:00,67.5,67.61,67.28,67.58,174754.0,61.8207,61.9214,61.6192,61.894,174754.0
2016-12-05 11:00:00,67.58,67.63,67.48,67.53,77470.0,61.894,61.9398,61.8024,61.8482,77470.0
2016-12-05 11:30:00,67.53,67.58,67.38,67.44,114389.0,61.8482,61.894,61.7108,61.7657,114389.0
2016-12-05 12:00:00,67.44,67.46,67.18,67.19,86693.0,61.7657,61.7841,61.5276,61.5368,86693.0
2016-12-05 12:30:00,67.19,67.27,67.07,67.2,104693.0,61.5368,61.6101,61.4269,61.5459,104693.0
2016-12-05 13:00:00,67.2,67.27,67.03,67.15,104164.0,61.5459,61.6101,61.3902,61.5001,104164.0
2016-12-05 13:30:00,67.16,67.2,66.97,67.0,130480.0,61.5093,61.5459,61.3353,61.3628,130480.0
2016-12-05 14:00:00,67.0,67.11,66.87,67.09,129362.0,61.3628,61.4635,61.2437,61.4452,129362.0
2016-12-05 14:30:00,67.09,67.31,67.07,67.21,106685.0,61.4452,61.6467,61.4269,61.5551,106685.0
2016-12-05 15:00:00,67.2,67.25,67.04,67.04,163079.0,61.5459,61.5917,61.3994,61.3994,163079.0
2016-12-05 15:30:00,67.04,67.25,67.04,67.16,514619.0,61.3994,61.5917,61.3994,61.5093,514619.0
2016-12-06 09:30:00,67.26,67.5,66.85,66.85,116601.0,61.6009,61.8207,61.2254,61.2254,116601.0
2016-12-06 10:00:00,66.86,67.07,66.77,66.83,138309.0,61.2345,61.4269,61.1521,61.2071,138309.0
2016-12-06 10:30:00,66.83,66.96,66.7,66.92,237090.0,61.2071,61.3261,61.088,61.2895,237090.0
2016-12-06 11:00:00,66.92,66.98,66.81,66.84,180198.0,61.2895,61.3445,61.1888,61.2162,180198.0
2016-12-06 11:30:00,66.84,67.0,66.76,67.0,112199.0,61.2162,61.3628,61.143,61.3628,112199.0
2016-12-06 12:00:00,67.01,67.26,67.0,67.18,98970.0,61.3719,61.6009,61.3628,61.5276,98970.0
2016-12-06 12:30:00,67.19,67.21,67.04,67.2,124103.0,61.5368,61.5551,61.3994,61.5459,124103.0
2016-12-06 13:00:00,67.2,67.31,67.14,67.17,83992.0,61.5459,61.6467,61.491,61.5185,83992.0
2016-12-06 13:30:00,67.17,67.18,66.96,66.96,88965.0,61.5185,61.5276,61.3261,61.3261,88965.0
2016-12-06 14:00:00,66.97,67.18,66.96,67.02,173897.0,61.3353,61.5276,61.3261,61.3811,173897.0
2016-12-06 14:30:00,67.02,67.14,66.99,67.14,133793.0,61.3811,61.491,61.3536,61.491,133793.0
2016-12-06 15:00:00,67.15,67.2,67.06,67.06,163180.0,61.5001,61.5459,61.4177,61.4177,163180.0
2016-12-06 15:30:00,67.06,67.29,67.06,67.26,370459.0,61.4177,61.6284,61.4177,61.6009,370459.0
2016-12-07 09:30:00,67.38,67.61,67.12,67.16,113042.0,61.7108,61.9214,61.4727,61.5093,113042.0
2016-12-07 10:00:00,67.16,67.31,67.05,67.05,105182.0,61.5093,61.6467,61.4086,61.4086,105182.0
2016-12-07 10:30:00,67.06,67.33,67.06,67.25,153886.0,61.4177,61.665,61.4177,61.5917,153886.0
2016-12-07 11:00:00,67.26,67.45,67.23,67.45,106575.0,61.6009,61.7749,61.5734,61.7749,106575.0
2016-12-07 11:30:00,67.44,67.69,67.39,67.64,89906.0,61.7657,61.9947,61.72,61.9489,89906.0
2016-12-07 12:00:00,67.65,67.82,67.65,67.73,65492.0,61.9581,62.1138,61.9581,62.0313,65492.0
2016-12-07 12:30:00,67.74,67.78,67.59,67.7,97873.0,62.0405,62.0771,61.9031,62.0039,97873.0
2016-12-07 13:00:00,67.72,67.99,67.7,67.92,90056.0,62.0222,62.2695,62.0039,62.2054,90056.0
2016-12-07 13:30:00,67.91,67.96,67.8,67.83,116720.0,62.1962,62.242,62.0955,62.1229,116720.0
2016-12-07 14:00:00,67.83,68.04,67.7,67.96,114032.0,62.1229,62.3153,62.0039,62.242,114032.0
2016-12-07 14:30:00,67.94,68.03,67.91,68.01,155787.0,62.2237,62.3061,62.1962,62.2878,155787.0
2016-12-07 15:00:00,68.01,68.25,67.95,68.18,144730.0,62.2878,62.5076,62.2328,62.4435,144730.0
2016-12-07 15:30:00,68.18,68.3,68.13,68.25,307967.0,62.4435,62.5534,62.3977,62.5076,307967.0
2016-12-08 09:30:00,68.13,68.44,67.94,68.27,183138.0,62.3977,62.6816,62.2237,62.5259,183138.0
2016-12-08 10:00:00,68.25,68.28,67.89,68.05,99556.0,62.5076,62.5351,62.1779,62.3244,99556.0
2016-12-08 10:30:00,68.03,68.29,67.97,68.05,125254.0,62.3061,62.5442,62.2512,62.3244,125254.0
2016-12-08 11:00:00,68.05,68.23,67.97,67.98,154746.0,62.3244,62.4893,62.2512,62.2603,154746.0
2016-12-08 11:30:00,67.97,68.0,67.62,67.74,101278.0,62.2512,62.2786,61.9306,62.0405,101278.0
2016-12-08 12:00:00,67.74,68.03,67.7,67.97,103152.0,62.0405,62.3061,62.0039,62.2512,103152.0
2016-12-08 12:30:00,67.98,68.0,67.87,67.88,86232.0,62.2603,62.2786,62.1596,62.1687,86232.0
2016-12-08 13:00:00,67.87,67.89,67.76,67.81,92439.0,62.1596,62.1779,62.0588,62.1046,92439.0
2016-12-08 13:30:00,67.81,67.94,67.77,67.85,110153.0,62.1046,62.2237,62.068,62.1413,110153.0
2016-12-08 14:00:00,67.86,67.86,67.6,67.64,116383.0,62.1504,62.1504,61.9123,61.9489,116383.0
2016-12-08 14:30:00,67.65,67.68,67.47,67.58,98231.0,61.9581,61.9856,61.7932,61.894,98231.0
2016-12-08 15:00:00,67.59,67.81,67.58,67.72,140219.0,61.9031,62.1046,61.894,62.0222,140219.0
2016-12-08 15:30:00,67.71,67.81,67.64,67.7,374708.0,62.013,62.1046,61.9489,62.0039,374708.0
2016-12-09 09:30:00,67.78,67.78,67.35,67.36,117876.0,62.0771,62.0771,61.6833,61.6925,117876.0
2016-12-09 10:00:00,67.41,67.46,67.14,67.14,139362.0,61.7383,61.7841,61.491,61.491,139362.0
2016-12-09 10:30:00,67.14,67.34,66.91,67.05,175312.0,61.491,61.6742,61.2803,61.4086,175312.0
2016-12-09 11:00:00,67.06,67.37,67.01,67.24,120344.0,61.4177,61.7016,61.3719,61.5826,120344.0
2016-12-09 11:30:00,67.25,67.63,67.2,67.58,145131.0,61.5917,61.9398,61.5459,61.894,145131.0
2016-12-09 12:00:00,67.58,67.64,67.43,67.54,110582.0,61.894,61.9489,61.7566,61.8573,110582.0
2016-12-09 12:30:00,67.55,67.56,67.44,67.53,67847.0,61.8665,61.8757,61.7657,61.8482,67847.0
2016-12-09 13:00:00,67.53,67.56,67.43,67.49,80475.0,61.8482,61.8757,61.7566,61.8115,80475.0
2016-12-09 13:30:00,67.49,67.5,67.37,67.47,82386.0,61.8115,61.8207,61.7016,61.7932,82386.0
2016-12-09 14:00:00,67.48,67.6,67.35,67.36,90782.0,61.8024,61.9123,61.6833,61.6925,90782.0
2016-12-09 14:30:00,67.36,67.51,67.35,67.43,90231.0,61.6925,61.8299,61.6833,61.7566,90231.0
2016-12-09 15:00:00,67.44,67.56,67.39,67.52,112593.0,61.7657,61.8757,61.72,61.839,112593.0
2016-12-09 15:30:00,67.51,67.62,67.41,67.62,381591.0,61.8299,61.9306,61.7383,61.9306,381591.0
2016-12-12 09:30:00,67.45,67.68,67.01,67.53,129943.0,61.7749,61.9856,61.3719,61.8482,129943.0
2016-12-12 10:00:00,67.54,67.81,67.22,67.31,113052.0,61.8573,62.1046,61.5643,61.6467,113052.0
2016-12-12 10:30:00,67.31,67.57,67.26,67.39,90675.0,61.6467,61.8848,61.6009,61.72,90675.0
2016-12-12 11:00:00,67.39,67.49,67.33,67.45,77944.0,61.72,61.8115,61.665,61.7749,77944.0
2016-12-12 11:30:00,67.45,67.48,67.15,67.19,78443.0,61.7749,61.8024,61.5001,61.5368,78443.0
2016-12-12 12:00:00,67.2,67.31,67.14,67.16,50364.0,61.5459,61.6467,61.491,61.5093,50364.0
2016-12-12 12:30:00,67.17,67.28,67.02,67.12,56589.0,61.5185,61.6192,61.3811,61.4727,56589.0
2016-12-12 13:00:00,67.11,67.33,67.11,67.3,56111.0,61.4635,61.665,61.4635,61.6375,56111.0
2016-12-12 13:30:00,67.31,67.32,67.16,67.28,67391.0,61.6467,61.6558,61.5093,61.6192,67391.0
2016-12-12 14:00:00,67.28,67.41,67.25,67.33,71991.0,61.6192,61.7383,61.5917,61.665,71991.0
2016-12-12 14:30:00,67.32,67.38,67.2,67.21,90384.0,61.6558,61.7108,61.5459,61.5551,90384.0
2016-12-12 15:00:00,67.21,67.21,67.09,67.14,114805.0,61.5551,61.5551,61.4452,61.491,114805.0
2016-12-12 15:30:00,67.14,67.41,67.13,67.39,340802.0,61.491,61.7383,61.4818,61.72,340802.0
2016-12-13 09:30:00,67.69,68.2,67.44,67.98,162032.0,61.9947,62.4618,61.7657,62.2603,162032.0
2016-12-13 10:00:00,67.96,68.16,67.81,68.07,126080.0,62.242,62.4252,62.1046,62.3427,126080.0
2016-12-13 10:30:00,68.07,68.21,67.87,68.12,146095.0,62.3427,62.471,62.1596,62.3885,146095.0
2016-12-13 11:00:00,68.13,68.48,68.12,68.46,162608.0,62.3977,62.7182,62.3885,62.6999,162608.0
2016-12-13 11:30:00,68.44,68.54,68.32,68.53,150989.0,62.6816,62.7732,62.5717,62.764,150989.0
2016-12-13 12:00:00,68.54,68.55,68.33,68.37,100370.0,62.7732,62.7824,62.5809,62.6175,100370.0
2016-12-13 12:30:00,68.35,68.5,68.32,68.46,97881.0,62.5992,62.7366,62.5717,62.6999,97881.0
2016-12-13 13:00:00,68.47,68.69,68.42,68.52,106476.0,62.7091,62.9106,62.6633,62.7549,106476.0
2016-12-13 13:30:00,68.54,68.54,68.42,68.5,98013.0,62.7732,62.7732,62.6633,62.7366,98013.0
2016-12-13 14:00:00,68.51,68.62,68.45,68.45,144601.0,62.7457,62.8465,62.6908,62.6908,144601.0
2016-12-13 14:30:00,68.44,68.55,68.36,68.37,135368.0,62.6816,62.7824,62.6083,62.6175,135368.0
2016-12-13 15:00:00,68.37,68.38,68.19,68.32,152044.0,62.6175,62.6267,62.4526,62.5717,152044.0
2016-12-13 15:30:00,68.32,68.35,68.18,68.27,413243.0,62.5717,62.5992,62.4435,62.5259,413243.0
2016-12-14 09:30:00,68.45,68.46,67.96,68.09,175979.0,62.6908,62.6999,62.242,62.3611,175979.0
2016-12-14 10:00:00,68.09,68.18,67.91,68.01,172845.0,62.3611,62.4435,62.1962,62.2878,172845.0
2016-12-14 10:30:00,68.02,68.09,67.8,67.84,134835.0,62.2969,62.3611,62.0955,62.1321,134835.0
2016-12-14 11:00:00,67.84,67.84,67.4,67.55,201970.0,62.1321,62.1321,61.7291,61.8665,201970.0
2016-12-14 11:30:00,67.56,67.71,67.44,67.56,103078.0,61.8757,62.013,61.7657,61.8757,103078.0
2016-12-14 12:00:00,67.56,67.75,67.44,67.71,81534.0,61.8757,62.0497,61.7657,62.013,81534.0
2016-12-14 12:30:00,67.73,67.81,67.6,67.75,88484.0,62.0313,62.1046,61.9123,62.0497,88484.0
2016-12-14 13:00:00,67.74,67.81,67.68,67.75,76272.0,62.0405,62.1046,61.9856,62.0497,76272.0
2016-12-14 13:30:00,67.74,67.9,67.73,67.84,94321.0,62.0405,62.187,62.0313,62.1321,94321.0
2016-12-14 14:00:00,67.82,67.94,67.22,67.28,229499.0,62.1138,62.2237,61.5643,61.6192,229499.0
2016-12-14 14:30:00,67.32,67.71,67.25,67.39,177163.0,61.6558,62.013,61.5917,61.72,177163.0
2016-12-14 15:00:00,67.38,67.53,67.21,67.47,224994.0,61.7108,61.8482,61.5551,61.7932,224994.0
2016-12-14 15:30:00,67.45,67.72,67.33,67.44,389310.0,61.7749,62.0222,61.665,61.7657,389310.0
2016-12-15 09:30:00,67.68,67.83,67.07,67.81,142219.0,61.9856,62.1229,61.4269,62.1046,142219.0
2016-12-15 10:00:00,67.8,67.94,67.59,67.59,155275.0,62.0955,62.2237,61.9031,61.9031,155275.0
2016-12-15 10:30:00,67.59,67.8,67.57,67.77,125351.0,61.9031,62.0955,61.8848,62.068,125351.0
2016-12-15 11:00:00,67.77,67.92,67.76,67.85,109626.0,62.068,62.2054,62.0588,62.1413,109626.0
2016-12-15 11:30:00,67.85,67.86,67.45,67.47,103532.0,62.1413,62.1504,61.7749,61.7932,103532.0
2016-12-15 12:00:00,67.46,67.51,67.28,67.29,125433.0,61.7841,61.8299,61.6192,61.6284,125433.0
2016-12-15 12:30:00,67.3,67.4,67.2,67.28,93461.0,61.6375,61.7291,61.5459,61.6192,93461.0
2016-12-15 13:00:00,67.28,67.6,67.28,67.56,153222.0,61.6192,61.9123,61.6192,61.8757,153222.0
2016-12-15 13:30:00,67.55,67.62,67.28,67.29,162640.0,61.8665,61.9306,61.6192,61.6284,162640.0
2016-12-15 14:00:00,67.29,67.31,67.15,67.3,219967.0,61.6284,61.6467,61.5001,61.6375,219967.0
2016-12-15 14:30:00,67.29,67.36,67.24,67.29,203011.0,61.6284,61.6925,61.5826,61.6284,203011.0
2016-12-15 15:00:00,67.28,67.43,67.2,67.21,262955.0,61.6192,61.7566,61.5459,61.5551,262955.0
2016-12-15 15:30:00,67.21,67.44,67.2,67.26,608327.0,61.5551,61.7657,61.5459,61.6009,608327.0
2016-12-16 09:30:00,67.49,68.9,67.29,67.65,982323.0,61.8115,63.1029,61.6284,61.9581,982323.0
2016-12-16 10:00:00,67.64,68.13,67.63,68.1,209840.0,61.9489,62.3977,61.9398,62.3702,209840.0
2016-12-16 10:30:00,68.09,68.36,67.89,68.21,231596.0,62.3611,62.6083,62.1779,62.471,231596.0
2016-12-16 11:00:00,68.2,68.36,68.14,68.2,152265.0,62.4618,62.6083,62.4069,62.4618,152265.0
2016-12-16 11:30:00,68.18,68.48,68.14,68.44,191210.0,62.4435,62.7182,62.4069,62.6816,191210.0
2016-12-16 12:00:00,68.44,68.59,68.37,68.44,116004.0,62.6816,62.819,62.6175,62.6816,116004.0
2016-12-16 12:30:00,68.44,68.46,68.36,68.4,203813.0,62.6816,62.6999,62.6083,62.645,203813.0
2016-12-16 13:00:00,68.4,68.41,68.26,68.29,178038.0,62.645,62.6541,62.5168,62.5442,178038.0
2016-12-16 13:30:00,68.3,68.36,68.25,68.27,162557.0,62.5534,62.6083,62.5076,62.5259,162557.0
2016-12-16 14:00:00,68.28,68.31,67.96,68.01,174744.0,62.5351,62.5625,62.242,62.2878,174744.0
2016-12-16 14:30:00,68.01,68.07,67.72,67.72,215127.0,62.2878,62.3427,62.0222,62.0222,215127.0
2016-12-16 15:00:00,67.74,67.76,67.41,67.48,205216.0,62.0405,62.0588,61.7383,61.8024,205216.0
2016-12-16 15:30:00,67.47,69.45,67.41,69.35,3490381.0,61.7932,63.6066,61.7383,63.515,3490381.0
2016-12-19 09:30:00,69.0,69.24,68.48,68.63,565530.0,63.1945,63.4143,62.7182,62.8556,565530.0
2016-12-19 10:00:00,68.62,68.67,68.41,68.62,357478.0,62.8465,62.8923,62.6541,62.8465,357478.0
2016-12-19 10:30:00,68.62,69.04,68.6,68.98,322172.0,62.8465,63.2311,62.8281,63.1762,322172.0
2016-12-19 11:00:00,68.97,68.98,68.69,68.77,259047.0,63.167,63.1762,62.9106,62.9838,259047.0
2016-12-19 11:30:00,68.78,68.87,68.58,68.7,212091.0,62.993,63.0754,62.8098,62.9197,212091.0
2016-12-19 12:00:00,68.7,68.81,68.65,68.69,138244.0,62.9197,63.0205,62.8739,62.9106,138244.0
2016-12-19 12:30:00,68.7,68.78,68.48,68.56,178111.0,62.9197,62.993,62.7182,62.7915,178111.0
2016-12-19 13:00:00,68.57,68.77,68.55,68.67,140988.0,62.8007,62.9838,62.7824,62.8923,140988.0
2016-12-19 13:30:00,68.66,68.95,68.58,68.84,190680.0,62.8831,63.1487,62.8098,63.048,190680.0
2016-12-19 14:00:00,68.84,68.88,68.63,68.7,165278.0,63.048,63.0846,62.8556,62.9197,165278.0
2016-12-19 14:30:00,68.7,68.71,68.45,68.47,201851.0,62.9197,62.9289,62.6908,62.7091,201851.0
2016-12-19 15:00:00,68.48,68.56,68.37,68.41,245097.0,62.7182,62.7915,62.6175,62.6541,245097.0
2016-12-19 15:30:00,68.42,68.48,68.34,68.42,439138.0,62.6633,62.7182,62.59,62.6633,439138.0
2016-12-20 09:30:00,68.52,68.88,68.44,68.8,227393.0,62.7549,63.0846,62.6816,63.0113,227393.0
2016-12-20 10:00:00,68.8,69.0,68.72,68.9,222591.0,63.0113,63.1945,62.9381,63.1029,222591.0
2016-12-20 10:30:00,68.89,68.92,68.74,68.77,259293.0,63.0937,63.1212,62.9564,62.9838,259293.0
2016-12-20 11:00:00,68.77,68.78,68.59,68.7,159132.0,62.9838,62.993,62.819,62.9197,159132.0
2016-12-20 11:30:00,68.71,68.71,68.38,68.45,180954.0,62.9289,62.9289,62.6267,62.6908,180954.0
2016-12-20 12:00:00,68.46,68.57,68.32,68.37,159789.0,62.6999,62.8007,62.5717,62.6175,159789.0
2016-12-20 12:30:00,68.38,68.46,68.27,68.4,121125.0,62.6267,62.6999,62.5259,62.645,121125.0
2016-12-20 13:00:00,68.39,68.41,68.28,68.37,133080.0,62.6358,62.6541,62.5351,62.6175,133080.0
2016-12-20 13:30:00,68.38,68.5,68.31,68.44,142444.0,62.6267,62.7366,62.5625,62.6816,142444.0
2016-12-20 14:00:00,68.44,68.44,68.26,68.32,180191.0,62.6816,62.6816,62.5168,62.5717,180191.0
2016-12-20 14:30:00,68.3,68.33,68.14,68.23,228897.0,62.5534,62.5809,62.4069,62.4893,228897.0
2016-12-20 15:00:00,68.22,68.36,68.14,68.36,157567.0,62.4801,62.6083,62.4069,62.6083,157567.0
2016-12-20 15:30:00,68.36,68.51,68.35,68.46,439233.0,62.6083,62.7457,62.5992,62.6999,439233.0
2016-12-21 09:30:00,68.45,68.73,68.13,68.57,161118.0,62.6908,62.9472,62.3977,62.8007,161118.0
2016-12-21 10:00:00,68.56,68.64,68.39,68.49,175359.0,62.7915,62.8648,62.6358,62.7274,175359.0
2016-12-21 10:30:00,68.48,68.59,68.4,68.47,116536.0,62.7182,62.819,62.645,62.7091,116536.0
2016-12-21 11:00:00,68.44,68.47,68.25,68.38,112529.0,62.6816,62.7091,62.5076,62.6267,112529.0
2016-12-21 11:30:00,68.38,68.47,68.34,68.44,67919.0,62.6267,62.7091,62.59,62.6816,67919.0
2016-12-21 12:00:00,68.43,68.45,68.38,68.41,129360.0,62.6725,62.6908,62.6267,62.6541,129360.0
2016-12-21 12:30:00,68.41,68.42,68.33,68.38,45796.0,62.6541,62.6633,62.5809,62.6267,45796.0
2016-12-21 13:00:00,68.38,68.45,68.28,68.28,118448.0,62.6267,62.6908,62.5351,62.5351,118448.0
2016-12-21 13:30:00,68.29,68.33,68.24,68.25,67821.0,62.5442,62.5809,62.4984,62.5076,67821.0
2016-12-21 14:00:00,68.26,68.35,68.05,68.08,95316.0,62.5168,62.5992,62.3244,62.3519,95316.0
2016-12-21 14:30:00,68.06,68.22,68.06,68.14,84387.0,62.3336,62.4801,62.3336,62.4069,84387.0
2016-12-21 15:00:00,68.14,68.16,67.98,67.98,161476.0,62.4069,62.4252,62.2603,62.2603,161476.0
2016-12-21 15:30:00,67.98,68.12,67.97,68.0,292036.0,62.2603,62.3885,62.2512,62.2786,292036.0
2016-12-22 09:30:00,67.83,67.96,67.51,67.65,100034.0,62.1229,62.242,61.8299,61.9581,100034.0
2016-12-22 10:00:00,67.66,67.78,67.5,67.51,87832.0,61.9672,62.0771,61.8207,61.8299,87832.0
2016-12-22 10:30:00,67.51,67.84,67.5,67.68,91753.0,61.8299,62.1321,61.8207,61.9856,91753.0
2016-12-22 11:00:00,67.68,67.7,67.35,67.35,100240.0,61.9856,62.0039,61.6833,61.6833,100240.0
2016-12-22 11:30:00,67.36,67.49,67.33,67.34,129850.0,61.6925,61.8115,61.665,61.6742,129850.0
2016-12-22 12:00:00,67.33,67.41,67.22,67.4,63993.0,61.665,61.7383,61.5643,61.7291,63993.0
2016-12-22 12:30:00,67.41,67.52,67.32,67.43,107086.0,61.7383,61.839,61.6558,61.7566,107086.0
2016-12-22 13:00:00,67.44,67.48,67.35,67.45,87886.0,61.7657,61.8024,61.6833,61.7749,87886.0
2016-12-22 13:30:00,67.44,67.49,67.26,67.38,96621.0,61.7657,61.8115,61.6009,61.7108,96621.0
2016-12-22 14:00:00,67.38,67.42,67.32,67.35,68499.0,61.7108,61.7474,61.6558,61.6833,68499.0
2016-12-22 14:30:00,67.37,67.46,67.28,67.28,101283.0,61.7016,61.7841,61.6192,61.6192,101283.0
2016-12-22 15:00:00,67.27,67.29,66.99,67.12,171891.0,61.6101,61.6284,61.3536,61.4727,171891.0
2016-12-22 15:30:00,67.12,67.17,67.09,67.11,300549.0,61.4727,61.5185,61.4452,61.4635,300549.0
2016-12-23 09:30:00,67.15,67.58,67.08,67.19,137570.0,61.5001,61.894,61.436,61.5368,137570.0
2016-12-23 10:00:00,67.15,67.36,67.11,67.22,93524.0,61.5001,61.6925,61.4635,61.5643,93524.0
2016-12-23 10:30:00,67.22,67.38,67.16,67.29,89786.0,61.5643,61.7108,61.5093,61.6284,89786.0
2016-12-23 11:00:00,67.31,67.35,67.14,67.3,71055.0,61.6467,61.6833,61.491,61.6375,71055.0
2016-12-23 11:30:00,67.31,67.51,67.26,67.44,63330.0,61.6467,61.8299,61.6009,61.7657,63330.0
2016-12-23 12:00:00,67.44,67.48,67.31,67.44,82537.0,61.7657,61.8024,61.6467,61.7657,82537.0
2016-12-23 12:30:00,67.44,67.44,67.26,67.34,51075.0,61.7657,61.7657,61.6009,61.6742,51075.0
2016-12-23 13:00:00,67.35,67.38,67.2,67.29,66704.0,61.6833,61.7108,61.5459,61.6284,66704.0
2016-12-23 13:30:00,67.3,67.3,67.14,67.14,30656.0,61.6375,61.6375,61.491,61.491,30656.0
2016-12-23 14:00:00,67.16,67.25,67.08,67.13,42414.0,61.5093,61.5917,61.436,61.4818,42414.0
2016-12-23 14:30:00,67.13,67.14,67.07,67.1,46558.0,61.4818,61.491,61.4269,61.4544,46558.0
2016-12-23 15:00:00,67.11,67.2,67.07,67.18,65777.0,61.4635,61.5459,61.4269,61.5276,65777.0
2016-12-23 15:30:00,67.18,67.2,67.1,67.11,222567.0,61.5276,61.5459,61.4544,61.4635,222567.0
2016-12-27 09:30:00,67.26,67.67,67.18,67.65,88088.0,61.6009,61.9764,61.5276,61.9581,88088.0
2016-12-27 10:00:00,67.65,67.71,67.28,67.32,84614.0,61.9581,62.013,61.6192,61.6558,84614.0
2016-12-27 10:30:00,67.31,67.36,67.27,67.3,43917.0,61.6467,61.6925,61.6101,61.6375,43917.0
2016-12-27 11:00:00,67.31,67.35,67.22,67.31,54144.0,61.6467,61.6833,61.5643,61.6467,54144.0
2016-12-27 11:30:00,67.32,67.33,67.18,67.2,28244.0,61.6558,61.665,61.5276,61.5459,28244.0
2016-12-27 12:00:00,67.21,67.37,67.14,67.3,41010.0,61.5551,61.7016,61.491,61.6375,41010.0
2016-12-27 12:30:00,67.31,67.31,67.16,67.19,23591.0,61.6467,61.6467,61.5093,61.5368,23591.0
2016-12-27 13:00:00,67.19,67.23,67.15,67.22,27208.0,61.5368,61.5734,61.5001,61.5643,27208.0
2016-12-27 13:30:00,67.21,67.29,67.19,67.23,37468.0,61.5551,61.6284,61.5368,61.5734,37468.0
2016-12-27 14:00:00,67.23,67.34,67.17,67.28,49405.0,61.5734,61.6742,61.5185,61.6192,49405.0
2016-12-27 14:30:00,67.28,67.31,67.16,67.21,73072.0,61.6192,61.6467,61.5093,61.5551,73072.0
2016-12-27 15:00:00,67.21,67.26,67.18,67.24,56734.0,61.5551,61.6009,61.5276,61.5826,56734.0
2016-12-27 15:30:00,67.24,67.34,67.14,67.16,280243.0,61.5826,61.6742,61.491,61.5093,280243.0
2016-12-28 09:30:00,67.28,67.59,66.91,66.91,173701.0,61.6192,61.9031,61.2803,61.2803,173701.0
2016-12-28 10:00:00,66.92,66.96,66.73,66.9,101977.0,61.2895,61.3261,61.1155,61.2712,101977.0
2016-12-28 10:30:00,66.9,66.91,66.72,66.76,53943.0,61.2712,61.2803,61.1063,61.143,53943.0
2016-12-28 11:00:00,66.77,66.99,66.75,66.94,72616.0,61.1521,61.3536,61.1338,61.3078,72616.0
2016-12-28 11:30:00,66.94,67.01,66.81,66.81,114878.0,61.3078,61.3719,61.1888,61.1888,114878.0
2016-12-28 12:00:00,66.81,66.82,66.56,66.6,61538.0,61.1888,61.1979,60.9598,60.9964,61538.0
2016-12-28 12:30:00,66.59,66.66,66.47,66.61,52776.0,60.9873,61.0514,60.8774,61.0056,52776.0
2016-12-28 13:00:00,66.63,66.69,66.59,66.62,64095.0,61.0239,61.0789,60.9873,61.0147,64095.0
2016-12-28 13:30:00,66.62,66.65,66.56,66.65,52940.0,61.0147,61.0422,60.9598,61.0422,52940.0
2016-12-28 14:00:00,66.65,66.68,66.5,66.6,66125.0,61.0422,61.0697,60.9048,60.9964,66125.0
2016-12-28 14:30:00,66.59,66.6,66.49,66.52,71324.0,60.9873,60.9964,60.8957,60.9232,71324.0
2016-12-28 15:00:00,66.52,66.59,66.48,66.53,217326.0,60.9232,60.9873,60.8865,60.9323,217326.0
2016-12-28 15:30:00,66.52,66.61,66.5,66.53,280465.0,60.9232,61.0056,60.9048,60.9323,280465.0
2016-12-29 09:30:00,66.49,67.14,66.38,66.53,163790.0,60.8957,61.491,60.7949,60.9323,163790.0
2016-12-29 10:00:00,66.55,66.77,66.46,66.7,114403.0,60.9506,61.1521,60.8682,61.088,114403.0
2016-12-29 10:30:00,66.75,66.8,66.55,66.62,113105.0,61.1338,61.1796,60.9506,61.0147,113105.0
2016-12-29 11:00:00,66.64,66.65,66.38,66.47,59716.0,61.0331,61.0422,60.7949,60.8774,59716.0
2016-12-29 11:30:00,66.47,66.55,66.37,66.41,51879.0,60.8774,60.9506,60.7858,60.8224,51879.0
2016-12-29 12:00:00,66.4,66.43,66.27,66.33,57608.0,60.8133,60.8407,60.6942,60.7491,57608.0
2016-12-29 12:30:00,66.35,66.4,66.29,66.38,46318.0,60.7675,60.8133,60.7125,60.7949,46318.0
2016-12-29 13:00:00,66.38,66.44,66.34,66.35,41458.0,60.7949,60.8499,60.7583,60.7675,41458.0
2016-12-29 13:30:00,66.35,66.37,66.28,66.36,34807.0,60.7675,60.7858,60.7033,60.7766,34807.0
2016-12-29 14:00:00,66.35,66.45,66.33,66.4,95223.0,60.7675,60.859,60.7491,60.8133,95223.0
2016-12-29 14:30:00,66.4,66.53,66.39,66.53,62456.0,60.8133,60.9323,60.8041,60.9323,62456.0
2016-12-29 15:00:00,66.53,66.54,66.4,66.4,88557.0,60.9323,60.9415,60.8133,60.8133,88557.0
2016-12-29 15:30:00,66.41,66.45,66.34,66.37,276420.0,60.8224,60.859,60.7583,60.7858,276420.0
2016-12-30 09:30:00,66.69,66.96,66.03,66.04,208811.0,61.0789,61.3261,60.4744,60.4835,208811.0
2016-12-30 10:00:00,66.02,66.06,65.7,65.82,135996.0,60.4652,60.5019,60.1721,60.2821,135996.0
2016-12-30 10:30:00,65.83,66.11,65.82,66.11,77384.0,60.2912,60.5477,60.2821,60.5477,77384.0
2016-12-30 11:00:00,66.1,66.13,65.98,65.99,92604.0,60.5385,60.566,60.4286,60.4377,92604.0
2016-12-30 11:30:00,66.0,66.11,65.96,66.03,100776.0,60.4469,60.5477,60.4103,60.4744,100776.0
2016-12-30 12:00:00,66.03,66.06,65.91,65.91,59820.0,60.4744,60.5019,60.3645,60.3645,59820.0
2016-12-30 12:30:00,65.9,65.96,65.81,65.84,68485.0,60.3553,60.4103,60.2729,60.3004,68485.0
2016-12-30 13:00:00,65.84,65.87,65.73,65.77,73187.0,60.3004,60.3278,60.1996,60.2363,73187.0
2016-12-30 13:30:00,65.77,65.89,65.71,65.75,75772.0,60.2363,60.3462,60.1813,60.2179,75772.0
2016-12-30 14:00:00,65.76,65.79,65.62,65.67,83865.0,60.2271,60.2546,60.0989,60.1447,83865.0
2016-12-30 14:30:00,65.66,65.71,65.49,65.57,90096.0,60.1355,60.1813,59.9798,60.0531,90096.0
2016-12-30 15:00:00,65.57,65.76,65.53,65.76,144787.0,60.0531,60.2271,60.0165,60.2271,144787.0
2016-12-30 15:30:00,65.75,65.82,65.52,65.6,667763.0,60.2179,60.2821,60.0073,60.0806,667763.0
2017-01-03 09:30:00,66.02,66.97,65.71,65.79,195937.0,60.4652,61.3353,60.1813,60.2546,195937.0
2017-01-03 10:00:00,65.82,66.24,65.79,66.19,158884.0,60.2821,60.6667,60.2546,60.6209,158884.0
2017-01-03 10:30:00,66.19,66.19,65.66,65.72,134615.0,60.6209,60.6209,60.1355,60.1905,134615.0
2017-01-03 11:00:00,65.71,65.75,65.56,65.65,109330.0,60.1813,60.2179,60.0439,60.1264,109330.0
2017-01-03 11:30:00,65.64,65.81,65.57,65.73,94451.0,60.1172,60.2729,60.0531,60.1996,94451.0
2017-01-03 12:00:00,65.74,65.83,65.6,65.6,69195.0,60.2088,60.2912,60.0806,60.0806,69195.0
2017-01-03 12:30:00,65.6,65.68,65.45,65.5,104969.0,60.0806,60.1538,59.9432,59.989,104969.0
2017-01-03 13:00:00,65.5,65.68,65.44,65.6,82916.0,59.989,60.1538,59.934,60.0806,82916.0
2017-01-03 13:30:00,65.61,65.63,65.48,65.48,63660.0,60.0897,60.108,59.9707,59.9707,63660.0
2017-01-03 14:00:00,65.49,65.7,65.49,65.61,322690.0,59.9798,60.1721,59.9798,60.0897,322690.0
2017-01-03 14:30:00,65.6,65.62,65.45,65.45,141130.0,60.0806,60.0989,59.9432,59.9432,141130.0
2017-01-03 15:00:00,65.47,65.6,65.4,65.42,163888.0,59.9615,60.0806,59.8974,59.9157,163888.0
2017-01-03 15:30:00,65.42,65.65,65.39,65.61,634159.0,59.9157,60.1264,59.8882,60.0897,634159.0
2017-01-04 09:30:00,65.66,66.47,65.62,66.32,264382.0,60.1355,60.8774,60.0989,60.74,264382.0
2017-01-04 10:00:00,66.33,66.53,66.2,66.5,137925.0,60.7491,60.9323,60.6301,60.9048,137925.0
2017-01-04 10:30:00,66.5,66.7,66.48,66.48,225095.0,60.9048,61.088,60.8865,60.8865,225095.0
2017-01-04 11:00:00,66.5,66.6,66.46,66.55,129994.0,60.9048,60.9964,60.8682,60.9506,129994.0
2017-01-04 11:30:00,66.55,66.6,66.49,66.52,87160.0,60.9506,60.9964,60.8957,60.9232,87160.0
2017-01-04 12:00:00,66.52,66.65,66.49,66.55,117147.0,60.9232,61.0422,60.8957,60.9506,117147.0
2017-01-04 12:30:00,66.55,66.63,66.53,66.59,72265.0,60.9506,61.0239,60.9323,60.9873,72265.0
2017-01-04 13:00:00,66.59,66.62,66.48,66.58,86569.0,60.9873,61.0147,60.8865,60.9781,86569.0
2017-01-04 13:30:00,66.58,66.65,66.52,66.62,212449.0,60.9781,61.0422,60.9232,61.0147,212449.0
2017-01-04 14:00:00,66.61,66.76,66.58,66.69,217519.0,61.0056,61.143,60.9781,61.0789,217519.0
2017-01-04 14:30:00,66.7,66.73,66.52,66.56,173136.0,61.088,61.1155,60.9232,60.9598,173136.0
2017-01-04 15:00:00,66.56,66.71,66.53,66.7,183764.0,60.9598,61.0972,60.9323,61.088,183764.0
2017-01-04 15:30:00,66.68,66.74,66.52,66.55,450141.0,61.0697,61.1246,60.9232,60.9506,450141.0
2017-01-05 10:30:00,66.03,66.11,65.98,66.09,24455.0,60.4744,60.5477,60.4286,60.5293,24455.0
2017-01-05 11:00:00,66.09,66.12,65.84,65.98,144638.0,60.5293,60.5568,60.3004,60.4286,144638.0
2017-01-05 11:30:00,65.98,66.08,65.82,65.86,95012.0,60.4286,60.5202,60.2821,60.3187,95012.0
2017-01-05 12:00:00,65.87,65.99,65.81,65.87,80684.0,60.3278,60.4377,60.2729,60.3278,80684.0
2017-01-05 12:30:00,65.86,65.86,65.69,65.82,77923.0,60.3187,60.3187,60.163,60.2821,77923.0
2017-01-05 13:00:00,65.82,65.92,65.82,65.84,60924.0,60.2821,60.3736,60.2821,60.3004,60924.0
2017-01-05 13:30:00,65.85,65.86,65.65,65.66,66241.0,60.3095,60.3187,60.1264,60.1355,66241.0
2017-01-05 14:00:00,65.66,65.82,65.63,65.8,110784.0,60.1355,60.2821,60.108,60.2637,110784.0
2017-01-05 14:30:00,65.78,65.79,65.55,65.6,162382.0,60.2454,60.2546,60.0348,60.0806,162382.0
2017-01-05 15:00:00,65.6,65.8,65.58,65.74,208441.0,60.0806,60.2637,60.0622,60.2088,208441.0
2017-01-05 15:30:00,65.75,65.77,65.63,65.7,442848.0,60.2179,60.2363,60.108,60.1721,442848.0
2017-01-06 09:30:00,65.79,65.8,65.26,65.69,161013.0,60.2546,60.2637,59.7692,60.163,161013.0
2017-01-06 10:00:00,65.73,65.79,65.58,65.67,219311.0,60.1996,60.2546,60.0622,60.1447,219311.0
2017-01-06 10:30:00,65.68,65.72,65.53,65.67,139467.0,60.1538,60.1905,60.0165,60.1447,139467.0
2017-01-06 11:00:00,65.69,65.9,65.64,65.83,180027.0,60.163,60.3553,60.1172,60.2912,180027.0
2017-01-06 11:30:00,65.84,65.97,65.78,65.91,89233.0,60.3004,60.4194,60.2454,60.3645,89233.0
2017-01-06 12:00:00,65.93,65.94,65.84,65.85,108766.0,60.3828,60.392,60.3004,60.3095,108766.0
2017-01-06 12:30:00,65.86,65.99,65.83,65.86,94176.0,60.3187,60.4377,60.2912,60.3187,94176.0
2017-01-06 13:00:00,65.85,65.96,65.84,65.86,74793.0,60.3095,60.4103,60.3004,60.3187,74793.0
2017-01-06 13:30:00,65.85,65.86,65.76,65.79,64326.0,60.3095,60.3187,60.2271,60.2546,64326.0
2017-01-06 14:00:00,65.79,65.87,65.68,65.7,67668.0,60.2546,60.3278,60.1538,60.1721,67668.0
2017-01-06 14:30:00,65.7,65.74,65.58,65.59,74448.0,60.1721,60.2088,60.0622,60.0714,74448.0
2017-01-06 15:00:00,65.6,65.65,65.38,65.39,122036.0,60.0806,60.1264,59.8791,59.8882,122036.0
2017-01-06 15:30:00,65.39,65.44,65.3,65.31,272614.0,59.8882,59.934,59.8058,59.815,272614.0
2017-01-09 09:30:00,65.27,65.75,65.27,65.65,167891.0,59.7783,60.2179,59.7783,60.1264,167891.0
2017-01-09 10:00:00,65.66,65.89,65.54,65.76,136948.0,60.1355,60.3462,60.0256,60.2271,136948.0
2017-01-09 10:30:00,65.76,65.85,65.69,65.84,103138.0,60.2271,60.3095,60.163,60.3004,103138.0
2017-01-09 11:00:00,65.84,65.98,65.75,65.84,126053.0,60.3004,60.4286,60.2179,60.3004,126053.0
2017-01-09 11:30:00,65.84,65.95,65.81,65.88,72756.0,60.3004,60.4011,60.2729,60.337,72756.0
2017-01-09 12:00:00,65.87,65.95,65.74,65.77,97805.0,60.3278,60.4011,60.2088,60.2363,97805.0
2017-01-09 12:30:00,65.78,65.81,65.65,65.65,52608.0,60.2454,60.2729,60.1264,60.1264,52608.0
2017-01-09 13:00:00,65.67,65.69,65.57,65.6,86969.0,60.1447,60.163,60.0531,60.0806,86969.0
2017-01-09 13:30:00,65.6,65.63,65.54,65.61,69402.0,60.0806,60.108,60.0256,60.0897,69402.0
2017-01-09 14:00:00,65.61,65.63,65.54,65.57,71727.0,60.0897,60.108,60.0256,60.0531,71727.0
2017-01-09 14:30:00,65.57,65.62,65.53,65.58,103403.0,60.0531,60.0989,60.0165,60.0622,103403.0
2017-01-09 15:00:00,65.58,65.59,65.44,65.45,199049.0,60.0622,60.0714,59.934,59.9432,199049.0
2017-01-09 15:30:00,65.45,65.52,65.42,65.45,353122.0,59.9432,60.0073,59.9157,59.9432,353122.0
2017-01-10 09:30:00,65.31,65.74,65.26,65.71,123567.0,59.815,60.2088,59.7692,60.1813,123567.0
2017-01-10 10:00:00,65.7,65.96,65.7,65.84,116834.0,60.1721,60.4103,60.1721,60.3004,116834.0
2017-01-10 10:30:00,65.84,66.79,65.82,66.65,282900.0,60.3004,61.1704,60.2821,61.0422,282900.0
2017-01-10 11:00:00,66.65,66.87,66.56,66.64,129625.0,61.0422,61.2437,60.9598,61.0331,129625.0
2017-01-10 11:30:00,66.63,66.83,66.52,66.83,158043.0,61.0239,61.2071,60.9232,61.2071,158043.0
2017-01-10 12:00:00,66.83,67.2,66.82,67.06,170571.0,61.2071,61.5459,61.1979,61.4177,170571.0
2017-01-10 12:30:00,67.04,67.05,66.86,66.96,158718.0,61.3994,61.4086,61.2345,61.3261,158718.0
2017-01-10 13:00:00,66.98,66.98,66.82,66.82,63789.0,61.3445,61.3445,61.1979,61.1979,63789.0
2017-01-10 13:30:00,66.81,66.94,66.69,66.7,122700.0,61.1888,61.3078,61.0789,61.088,122700.0
2017-01-10 14:00:00,66.7,66.7,66.48,66.57,126922.0,61.088,61.088,60.8865,60.9689,126922.0
2017-01-10 14:30:00,66.57,66.83,66.54,66.71,129823.0,60.9689,61.2071,60.9415,61.0972,129823.0
2017-01-10 15:00:00,66.73,66.84,66.7,66.83,134635.0,61.1155,61.2162,61.088,61.2071,134635.0
2017-01-10 15:30:00,66.84,67.03,66.73,66.76,485478.0,61.2162,61.3902,61.1155,61.143,485478.0
2017-01-11 09:30:00,66.79,67.21,66.36,66.37,125123.0,61.1704,61.5551,60.7766,60.7858,125123.0
2017-01-11 10:00:00,66.39,66.4,66.17,66.33,100834.0,60.8041,60.8133,60.6026,60.7491,100834.0
2017-01-11 10:30:00,66.32,66.4,66.18,66.31,105373.0,60.74,60.8133,60.6118,60.7308,105373.0
2017-01-11 11:00:00,66.31,66.59,66.31,66.43,69494.0,60.7308,60.9873,60.7308,60.8407,69494.0
2017-01-11 11:30:00,66.43,66.64,66.15,66.62,75227.0,60.8407,61.0331,60.5843,61.0147,75227.0
2017-01-11 12:00:00,66.63,66.65,66.28,66.38,64367.0,61.0239,61.0422,60.7033,60.7949,64367.0
2017-01-11 12:30:00,66.41,66.41,66.2,66.28,36927.0,60.8224,60.8224,60.6301,60.7033,36927.0
2017-01-11 13:00:00,66.29,66.31,66.08,66.14,52936.0,60.7125,60.7308,60.5202,60.5751,52936.0
2017-01-11 13:30:00,66.12,66.29,66.09,66.21,43159.0,60.5568,60.7125,60.5293,60.6392,43159.0
2017-01-11 14:00:00,66.21,66.35,66.13,66.3,66750.0,60.6392,60.7675,60.566,60.7217,66750.0
2017-01-11 14:30:00,66.3,66.51,66.3,66.42,64671.0,60.7217,60.914,60.7217,60.8316,64671.0
2017-01-11 15:00:00,66.42,66.56,66.35,66.48,91348.0,60.8316,60.9598,60.7675,60.8865,91348.0
2017-01-11 15:30:00,66.49,66.55,66.43,66.55,178681.0,60.8957,60.9506,60.8407,60.9506,178681.0
2017-01-12 09:30:00,66.35,66.54,66.14,66.44,70419.0,60.7675,60.9415,60.5751,60.8499,70419.0
2017-01-12 10:00:00,66.46,66.46,66.03,66.17,52588.0,60.8682,60.8682,60.4744,60.6026,52588.0
2017-01-12 10:30:00,66.17,66.26,65.9,66.18,63776.0,60.6026,60.685,60.3553,60.6118,63776.0
2017-01-12 11:00:00,66.18,66.29,66.05,66.29,61419.0,60.6118,60.7125,60.4927,60.7125,61419.0
2017-01-12 11:30:00,66.3,66.39,66.26,66.33,41120.0,60.7217,60.8041,60.685,60.7491,41120.0
2017-01-12 12:00:00,66.36,66.57,66.34,66.48,46527.0,60.7766,60.9689,60.7583,60.8865,46527.0
2017-01-12 12:30:00,66.49,66.52,66.33,66.39,30000.0,60.8957,60.9232,60.7491,60.8041,30000.0
2017-01-12 13:00:00,66.4,66.48,66.37,66.39,35946.0,60.8133,60.8865,60.7858,60.8041,35946.0
2017-01-12 13:30:00,66.39,66.56,66.34,66.5,80843.0,60.8041,60.9598,60.7583,60.9048,80843.0
2017-01-12 14:00:00,66.51,66.57,66.49,66.53,69936.0,60.914,60.9689,60.8957,60.9323,69936.0
2017-01-12 14:30:00,66.54,66.69,66.53,66.61,59843.0,60.9415,61.0789,60.9323,61.0056,59843.0
2017-01-12 15:00:00,66.62,66.64,66.46,66.53,80774.0,61.0147,61.0331,60.8682,60.9323,80774.0
2017-01-12 15:30:00,66.53,66.63,66.53,66.59,188032.0,60.9323,61.0239,60.9323,60.9873,188032.0
2017-01-13 09:30:00,66.51,67.0,66.49,66.86,100476.0,60.914,61.3628,60.8957,61.2345,100476.0
2017-01-13 10:00:00,66.84,66.84,66.59,66.7,67782.0,61.2162,61.2162,60.9873,61.088,67782.0
2017-01-13 10:30:00,66.71,66.88,66.59,66.85,84588.0,61.0972,61.2529,60.9873,61.2254,84588.0
2017-01-13 11:00:00,66.86,66.9,66.76,66.9,67961.0,61.2345,61.2712,61.143,61.2712,67961.0
2017-01-13 11:30:00,66.91,67.01,66.88,66.92,65620.0,61.2803,61.3719,61.2529,61.2895,65620.0
2017-01-13 12:00:00,66.92,66.95,66.75,66.85,49216.0,61.2895,61.317,61.1338,61.2254,49216.0
2017-01-13 12:30:00,66.86,67.09,66.86,67.08,58364.0,61.2345,61.4452,61.2345,61.436,58364.0
2017-01-13 13:00:00,67.08,67.09,66.95,66.95,59909.0,61.436,61.4452,61.317,61.317,59909.0
2017-01-13 13:30:00,66.96,66.99,66.82,66.86,41180.0,61.3261,61.3536,61.1979,61.2345,41180.0
2017-01-13 14:00:00,66.88,66.94,66.8,66.8,85255.0,61.2529,61.3078,61.1796,61.1796,85255.0
2017-01-13 14:30:00,66.8,66.91,66.75,66.91,52598.0,61.1796,61.2803,61.1338,61.2803,52598.0
2017-01-13 15:00:00,66.9,66.96,66.85,66.93,103358.0,61.2712,61.3261,61.2254,61.2987,103358.0
2017-01-13 15:30:00,66.93,67.02,66.88,66.92,223987.0,61.2987,61.3811,61.2529,61.2895,223987.0
2017-01-17 09:30:00,66.9,68.36,66.81,67.3,182787.0,61.2712,62.6083,61.1888,61.6375,182787.0
2017-01-17 10:00:00,67.32,67.52,67.2,67.39,70512.0,61.6558,61.839,61.5459,61.72,70512.0
2017-01-17 10:30:00,67.4,67.62,67.34,67.56,69139.0,61.7291,61.9306,61.6742,61.8757,69139.0
2017-01-17 11:00:00,67.56,67.68,67.48,67.51,80852.0,61.8757,61.9856,61.8024,61.8299,80852.0
2017-01-17 11:30:00,67.49,67.54,67.35,67.38,62621.0,61.8115,61.8573,61.6833,61.7108,62621.0
2017-01-17 12:00:00,67.37,67.39,67.2,67.36,67867.0,61.7016,61.72,61.5459,61.6925,67867.0
2017-01-17 12:30:00,67.36,67.4,67.17,67.21,47667.0,61.6925,61.7291,61.5185,61.5551,47667.0
2017-01-17 13:00:00,67.23,67.29,67.2,67.25,31083.0,61.5734,61.6284,61.5459,61.5917,31083.0
2017-01-17 13:30:00,67.25,67.33,67.06,67.1,52006.0,61.5917,61.665,61.4177,61.4544,52006.0
2017-01-17 14:00:00,67.1,67.13,66.92,66.93,75187.0,61.4544,61.4818,61.2895,61.2987,75187.0
2017-01-17 14:30:00,66.93,67.03,66.91,67.01,98299.0,61.2987,61.3902,61.2803,61.3719,98299.0
2017-01-17 15:00:00,67.01,67.1,66.94,67.02,83646.0,61.3719,61.4544,61.3078,61.3811,83646.0
2017-01-17 15:30:00,67.01,67.19,67.0,67.12,243668.0,61.3719,61.5368,61.3628,61.4727,243668.0
2017-01-18 09:30:00,67.4,67.4,66.83,67.05,162342.0,61.7291,61.7291,61.2071,61.4086,162342.0
2017-01-18 10:00:00,67.05,67.13,66.82,66.82,222069.0,61.4086,61.4818,61.1979,61.1979,222069.0
2017-01-18 10:30:00,66.83,67.03,66.82,66.91,119442.0,61.2071,61.3902,61.1979,61.2803,119442.0
2017-01-18 11:00:00,66.91,66.91,66.72,66.8,109400.0,61.2803,61.2803,61.1063,61.1796,109400.0
2017-01-18 11:30:00,66.8,67.06,66.79,66.9,136537.0,61.1796,61.4177,61.1704,61.2712,136537.0
2017-01-18 12:00:00,66.9,67.11,66.76,66.82,77455.0,61.2712,61.4635,61.143,61.1979,77455.0
2017-01-18 12:30:00,66.82,66.97,66.79,66.8,54892.0,61.1979,61.3353,61.1704,61.1796,54892.0
2017-01-18 13:00:00,66.82,66.92,66.81,66.88,35142.0,61.1979,61.2895,61.1888,61.2529,35142.0
2017-01-18 13:30:00,66.87,66.93,66.85,66.88,52320.0,61.2437,61.2987,61.2254,61.2529,52320.0
2017-01-18 14:00:00,66.88,66.97,66.86,66.94,68839.0,61.2529,61.3353,61.2345,61.3078,68839.0
2017-01-18 14:30:00,66.95,66.98,66.87,66.92,79426.0,61.317,61.3445,61.2437,61.2895,79426.0
2017-01-18 15:00:00,66.92,66.97,66.9,66.92,86122.0,61.2895,61.3353,61.2712,61.2895,86122.0
2017-01-18 15:30:00,66.92,66.97,66.85,66.9,253177.0,61.2895,61.3353,61.2254,61.2712,253177.0
2017-01-19 09:30:00,66.77,67.0,66.7,66.88,73912.0,61.1521,61.3628,61.088,61.2529,73912.0
2017-01-19 10:00:00,66.87,67.0,66.65,66.68,58532.0,61.2437,61.3628,61.0422,61.0697,58532.0
2017-01-19 10:30:00,66.71,66.82,66.55,66.6,161209.0,61.0972,61.1979,60.9506,60.9964,161209.0
2017-01-19 11:00:00,66.58,66.62,66.41,66.45,66378.0,60.9781,61.0147,60.8224,60.859,66378.0
2017-01-19 11:30:00,66.46,66.58,66.34,66.35,74748.0,60.8682,60.9781,60.7583,60.7675,74748.0
2017-01-19 12:00:00,66.35,66.42,66.2,66.2,38033.0,60.7675,60.8316,60.6301,60.6301,38033.0
2017-01-19 12:30:00,66.2,66.41,66.18,66.38,54962.0,60.6301,60.8224,60.6118,60.7949,54962.0
2017-01-19 13:00:00,66.37,66.43,66.12,66.17,37169.0,60.7858,60.8407,60.5568,60.6026,37169.0
2017-01-19 13:30:00,66.17,66.24,66.02,66.08,41543.0,60.6026,60.6667,60.4652,60.5202,41543.0
2017-01-19 14:00:00,66.08,66.19,65.89,66.06,60234.0,60.5202,60.6209,60.3462,60.5019,60234.0
2017-01-19 14:30:00,66.06,66.08,65.87,65.92,69071.0,60.5019,60.5202,60.3278,60.3736,69071.0
2017-01-19 15:00:00,65.92,66.09,65.83,66.06,88902.0,60.3736,60.5293,60.2912,60.5019,88902.0
2017-01-19 15:30:00,66.06,66.07,65.94,65.95,334265.0,60.5019,60.511,60.392,60.4011,334265.0
2017-01-20 09:30:00,66.28,66.44,65.96,66.15,243698.0,60.7033,60.8499,60.4103,60.5843,243698.0
2017-01-20 10:00:00,66.15,66.26,66.02,66.06,62253.0,60.5843,60.685,60.4652,60.5019,62253.0
2017-01-20 10:30:00,66.04,66.11,66.01,66.04,49349.0,60.4835,60.5477,60.4561,60.4835,49349.0
2017-01-20 11:00:00,66.05,66.11,65.93,65.93,31391.0,60.4927,60.5477,60.3828,60.3828,31391.0
2017-01-20 11:30:00,65.94,65.98,65.84,65.89,47414.0,60.392,60.4286,60.3004,60.3462,47414.0
2017-01-20 12:00:00,65.9,65.9,65.58,65.74,80127.0,60.3553,60.3553,60.0622,60.2088,80127.0
2017-01-20 12:30:00,65.74,65.74,65.48,65.62,106005.0,60.2088,60.2088,59.9707,60.0989,106005.0
2017-01-20 13:00:00,65.64,65.86,65.64,65.79,57447.0,60.1172,60.3187,60.1172,60.2546,57447.0
2017-01-20 13:30:00,65.76,65.9,65.74,65.83,45262.0,60.2271,60.3553,60.2088,60.2912,45262.0
2017-01-20 14:00:00,65.81,65.9,65.64,65.72,57945.0,60.2729,60.3553,60.1172,60.1905,57945.0
2017-01-20 14:30:00,65.72,65.98,65.69,65.94,117949.0,60.1905,60.4286,60.163,60.392,117949.0
2017-01-20 15:00:00,65.93,66.07,65.81,65.81,75069.0,60.3828,60.511,60.2729,60.2729,75069.0
2017-01-20 15:30:00,65.82,66.01,65.75,66.0,253996.0,60.2821,60.4561,60.2179,60.4469,253996.0
2017-01-23 09:30:00,65.81,66.07,65.43,65.78,74025.0,60.2729,60.511,59.9249,60.2454,74025.0
2017-01-23 10:00:00,65.78,65.79,65.39,65.39,154259.0,60.2454,60.2546,59.8882,59.8882,154259.0
2017-01-23 10:30:00,65.4,65.46,65.2,65.27,119493.0,59.8974,59.9523,59.7142,59.7783,119493.0
2017-01-23 11:00:00,65.28,65.42,65.09,65.2,93288.0,59.7875,59.9157,59.6135,59.7142,93288.0
2017-01-23 11:30:00,65.2,65.25,64.98,65.09,130267.0,59.7142,59.76,59.5127,59.6135,130267.0
2017-01-23 12:00:00,65.1,65.16,65.02,65.13,75062.0,59.6226,59.6776,59.5494,59.6501,75062.0
2017-01-23 12:30:00,65.13,65.28,65.11,65.22,53549.0,59.6501,59.7875,59.6318,59.7325,53549.0
2017-01-23 13:00:00,65.22,65.27,65.1,65.1,69984.0,59.7325,59.7783,59.6226,59.6226,69984.0
2017-01-23 13:30:00,65.12,65.3,65.02,65.03,245973.0,59.6409,59.8058,59.5494,59.5585,245973.0
2017-01-23 14:00:00,65.05,65.08,64.92,64.93,79978.0,59.5768,59.6043,59.4578,59.4669,79978.0
2017-01-23 14:30:00,64.93,65.0,64.88,64.95,85875.0,59.4669,59.531,59.4211,59.4853,85875.0
2017-01-23 15:00:00,64.95,65.04,64.92,65.0,170006.0,59.4853,59.5677,59.4578,59.531,170006.0
2017-01-23 15:30:00,65.0,65.17,64.99,65.11,311727.0,59.531,59.6867,59.5219,59.6318,311727.0
2017-01-24 09:30:00,65.19,65.78,65.19,65.75,159244.0,59.7051,60.2454,59.7051,60.2179,159244.0
2017-01-24 10:00:00,65.75,65.75,65.62,65.72,121054.0,60.2179,60.2179,60.0989,60.1905,121054.0
2017-01-24 10:30:00,65.73,65.77,65.65,65.69,82489.0,60.1996,60.2363,60.1264,60.163,82489.0
2017-01-24 11:00:00,65.69,65.77,65.66,65.69,97833.0,60.163,60.2363,60.1355,60.163,97833.0
2017-01-24 11:30:00,65.7,65.81,65.68,65.71,59787.0,60.1721,60.2729,60.1538,60.1813,59787.0
2017-01-24 12:00:00,65.73,65.83,65.71,65.74,71210.0,60.1996,60.2912,60.1813,60.2088,71210.0
2017-01-24 12:30:00,65.74,65.77,65.7,65.74,45400.0,60.2088,60.2363,60.1721,60.2088,45400.0
2017-01-24 13:00:00,65.75,65.95,65.74,65.87,73119.0,60.2179,60.4011,60.2088,60.3278,73119.0
2017-01-24 13:30:00,65.87,66.01,65.86,65.99,61707.0,60.3278,60.4561,60.3187,60.4377,61707.0
2017-01-24 14:00:00,65.99,66.05,65.95,66.03,73146.0,60.4377,60.4927,60.4011,60.4744,73146.0
2017-01-24 14:30:00,66.03,66.16,66.01,66.09,73705.0,60.4744,60.5934,60.4561,60.5293,73705.0
2017-01-24 15:00:00,66.11,66.22,66.09,66.19,72754.0,60.5477,60.6484,60.5293,60.6209,72754.0
2017-01-24 15:30:00,66.2,66.2,66.07,66.1,217652.0,60.6301,60.6301,60.511,60.5385,217652.0
2017-01-25 09:30:00,66.34,66.5,65.78,66.16,131346.0,60.7583,60.9048,60.2454,60.5934,131346.0
2017-01-25 10:00:00,66.16,66.37,65.96,66.15,244957.0,60.5934,60.7858,60.4103,60.5843,244957.0
2017-01-25 10:30:00,66.13,66.25,66.06,66.11,85609.0,60.566,60.6759,60.5019,60.5477,85609.0
2017-01-25 11:00:00,66.11,66.21,66.0,66.04,83067.0,60.5477,60.6392,60.4469,60.4835,83067.0
2017-01-25 11:30:00,66.03,66.13,65.79,65.84,137892.0,60.4744,60.566,60.2546,60.3004,137892.0
2017-01-25 12:00:00,65.84,65.89,65.81,65.84,58284.0,60.3004,60.3462,60.2729,60.3004,58284.0
2017-01-25 12:30:00,65.84,65.87,65.71,65.83,72664.0,60.3004,60.3278,60.1813,60.2912,72664.0
2017-01-25 13:00:00,65.84,65.96,65.82,65.92,50943.0,60.3004,60.4103,60.2821,60.3736,50943.0
2017-01-25 13:30:00,65.93,66.12,65.93,66.0,120970.0,60.3828,60.5568,60.3828,60.4469,120970.0
2017-01-25 14:00:00,66.03,66.05,65.91,65.98,163826.0,60.4744,60.4927,60.3645,60.4286,163826.0
2017-01-25 14:30:00,65.98,65.99,65.88,65.89,87646.0,60.4286,60.4377,60.337,60.3462,87646.0
2017-01-25 15:00:00,65.89,65.95,65.81,65.9,251631.0,60.3462,60.4011,60.2729,60.3553,251631.0
2017-01-25 15:30:00,65.91,66.02,65.84,65.95,336801.0,60.3645,60.4652,60.3004,60.4011,336801.0
2017-01-26 09:30:00,66.14,66.35,65.88,66.06,178426.0,60.5751,60.7675,60.337,60.5019,178426.0
2017-01-26 10:00:00,66.06,66.07,65.74,65.77,108629.0,60.5019,60.511,60.2088,60.2363,108629.0
2017-01-26 10:30:00,65.77,65.99,65.76,65.83,79907.0,60.2363,60.4377,60.2271,60.2912,79907.0
2017-01-26 11:00:00,65.85,65.86,65.71,65.81,96134.0,60.3095,60.3187,60.1813,60.2729,96134.0
2017-01-26 11:30:00,65.81,65.88,65.75,65.77,106910.0,60.2729,60.337,60.2179,60.2363,106910.0
2017-01-26 12:00:00,65.77,65.77,65.66,65.69,114051.0,60.2363,60.2363,60.1355,60.163,114051.0
2017-01-26 12:30:00,65.69,65.77,65.66,65.75,91278.0,60.163,60.2363,60.1355,60.2179,91278.0
2017-01-26 13:00:00,65.75,65.84,65.71,65.84,126077.0,60.2179,60.3004,60.1813,60.3004,126077.0
2017-01-26 13:30:00,65.84,66.06,65.84,66.01,125627.0,60.3004,60.5019,60.3004,60.4561,125627.0
2017-01-26 14:00:00,66.02,66.08,66.02,66.07,128238.0,60.4652,60.5202,60.4652,60.511,128238.0
2017-01-26 14:30:00,66.07,66.07,65.8,65.81,137455.0,60.511,60.511,60.2637,60.2729,137455.0
2017-01-26 15:00:00,65.81,65.83,65.64,65.69,144443.0,60.2729,60.2912,60.1172,60.163,144443.0
2017-01-26 15:30:00,65.69,65.79,65.52,65.57,260028.0,60.163,60.2546,60.0073,60.0531,260028.0
2017-01-27 09:30:00,65.82,65.87,65.15,65.5,202871.0,60.2821,60.3278,59.6684,59.989,202871.0
2017-01-27 10:00:00,65.47,65.52,65.3,65.35,118701.0,59.9615,60.0073,59.8058,59.8516,118701.0
2017-01-27 10:30:00,65.35,65.51,65.1,65.13,143947.0,59.8516,59.9981,59.6226,59.6501,143947.0
2017-01-27 11:00:00,65.13,65.35,65.04,65.23,119602.0,59.6501,59.8516,59.5677,59.7417,119602.0
2017-01-27 11:30:00,65.22,65.22,64.94,65.12,126161.0,59.7325,59.7325,59.4761,59.6409,126161.0
2017-01-27 12:00:00,65.11,65.26,65.06,65.1,82088.0,59.6318,59.7692,59.586,59.6226,82088.0
2017-01-27 12:30:00,65.11,65.21,65.03,65.15,95069.0,59.6318,59.7234,59.5585,59.6684,95069.0
2017-01-27 13:00:00,65.15,65.27,65.14,65.24,69601.0,59.6684,59.7783,59.6593,59.7509,69601.0
2017-01-27 13:30:00,65.24,65.26,65.14,65.2,96526.0,59.7509,59.7692,59.6593,59.7142,96526.0
2017-01-27 14:00:00,65.19,65.46,65.17,65.22,102116.0,59.7051,59.9523,59.6867,59.7325,102116.0
2017-01-27 14:30:00,65.21,65.38,65.16,65.23,85155.0,59.7234,59.8791,59.6776,59.7417,85155.0
2017-01-27 15:00:00,65.23,65.29,65.14,65.22,126621.0,59.7417,59.7966,59.6593,59.7325,126621.0
2017-01-27 15:30:00,65.22,65.39,65.19,65.33,237541.0,59.7325,59.8882,59.7051,59.8333,237541.0
2017-01-30 09:30:00,65.26,65.49,64.68,65.14,112435.0,59.7692,59.9798,59.238,59.6593,112435.0
2017-01-30 10:00:00,65.13,65.21,64.95,64.98,109394.0,59.6501,59.7234,59.4853,59.5127,109394.0
2017-01-30 10:30:00,65.0,65.18,64.93,65.01,97240.0,59.531,59.6959,59.4669,59.5402,97240.0
2017-01-30 11:00:00,65.01,65.32,64.89,65.02,121358.0,59.5402,59.8241,59.4303,59.5494,121358.0
2017-01-30 11:30:00,65.01,65.29,65.01,65.29,63216.0,59.5402,59.7966,59.5402,59.7966,63216.0
2017-01-30 12:00:00,65.27,65.31,65.17,65.31,72916.0,59.7783,59.815,59.6867,59.815,72916.0
2017-01-30 12:30:00,65.31,65.44,65.28,65.41,59855.0,59.815,59.934,59.7875,59.9065,59855.0
2017-01-30 13:00:00,65.42,65.47,65.34,65.4,51761.0,59.9157,59.9615,59.8424,59.8974,51761.0
2017-01-30 13:30:00,65.39,65.5,65.32,65.46,67275.0,59.8882,59.989,59.8241,59.9523,67275.0
2017-01-30 14:00:00,65.46,65.57,65.44,65.56,161252.0,59.9523,60.0531,59.934,60.0439,161252.0
2017-01-30 14:30:00,65.55,65.69,65.49,65.55,58994.0,60.0348,60.163,59.9798,60.0348,58994.0
2017-01-30 15:00:00,65.53,65.53,65.34,65.35,72263.0,60.0165,60.0165,59.8424,59.8516,72263.0
2017-01-30 15:30:00,65.36,65.46,65.28,65.37,266870.0,59.8608,59.9523,59.7875,59.8699,266870.0
2017-01-31 09:30:00,65.15,65.28,64.58,64.68,187796.0,59.6684,59.7875,59.1464,59.238,187796.0
2017-01-31 10:00:00,64.68,65.11,64.63,65.08,105992.0,59.238,59.6318,59.1922,59.6043,105992.0
2017-01-31 10:30:00,65.08,65.2,65.05,65.12,95193.0,59.6043,59.7142,59.5768,59.6409,95193.0
2017-01-31 11:00:00,65.12,65.16,64.9,64.9,57722.0,59.6409,59.6776,59.4395,59.4395,57722.0
2017-01-31 11:30:00,64.9,65.04,64.82,65.01,74146.0,59.4395,59.5677,59.3662,59.5402,74146.0
2017-01-31 12:00:00,65.0,65.02,64.92,64.96,37781.0,59.531,59.5494,59.4578,59.4944,37781.0
2017-01-31 12:30:00,64.95,65.19,64.93,65.17,46735.0,59.4853,59.7051,59.4669,59.6867,46735.0
2017-01-31 13:00:00,65.18,65.23,65.06,65.17,51903.0,59.6959,59.7417,59.586,59.6867,51903.0
2017-01-31 13:30:00,65.19,65.25,65.08,65.14,43773.0,59.7051,59.76,59.6043,59.6593,43773.0
2017-01-31 14:00:00,65.14,65.44,65.12,65.44,75427.0,59.6593,59.934,59.6409,59.934,75427.0
2017-01-31 14:30:00,65.41,65.81,65.41,65.77,91520.0,59.9065,60.2729,59.9065,60.2363,91520.0
2017-01-31 15:00:00,65.77,66.05,65.75,65.98,119088.0,60.2363,60.4927,60.2179,60.4286,119088.0
2017-01-31 15:30:00,65.98,66.13,65.93,66.1,292173.0,60.4286,60.566,60.3828,60.5385,292173.0
2017-02-01 09:30:00,66.02,66.32,65.86,66.22,213559.0,60.4652,60.74,60.3187,60.6484,213559.0
2017-02-01 10:00:00,66.25,66.27,65.72,65.87,142208.0,60.6759,60.6942,60.1905,60.3278,142208.0
2017-02-01 10:30:00,65.88,65.9,65.48,65.66,148075.0,60.337,60.3553,59.9707,60.1355,148075.0
2017-02-01 11:00:00,65.66,65.91,65.62,65.67,123207.0,60.1355,60.3645,60.0989,60.1447,123207.0
2017-02-01 11:30:00,65.67,65.93,65.65,65.87,114052.0,60.1447,60.3828,60.1264,60.3278,114052.0
2017-02-01 12:00:00,65.89,66.0,65.8,66.0,57316.0,60.3462,60.4469,60.2637,60.4469,57316.0
2017-02-01 12:30:00,66.01,66.23,66.0,66.09,137084.0,60.4561,60.6576,60.4469,60.5293,137084.0
2017-02-01 13:00:00,66.07,66.12,65.96,65.97,55276.0,60.511,60.5568,60.4103,60.4194,55276.0
2017-02-01 13:30:00,65.95,66.13,65.86,66.09,87793.0,60.4011,60.566,60.3187,60.5293,87793.0
2017-02-01 14:00:00,66.06,66.09,65.8,65.84,72356.0,60.5019,60.5293,60.2637,60.3004,72356.0
2017-02-01 14:30:00,65.83,65.92,65.72,65.88,130077.0,60.2912,60.3736,60.1905,60.337,130077.0
2017-02-01 15:00:00,65.86,65.88,65.73,65.8,98238.0,60.3187,60.337,60.1996,60.2637,98238.0
2017-02-01 15:30:00,65.79,65.97,65.79,65.88,345901.0,60.2546,60.4194,60.2546,60.337,345901.0
2017-02-02 09:30:00,65.73,65.99,65.59,65.71,94038.0,60.1996,60.4377,60.0714,60.1813,94038.0
2017-02-02 10:00:00,65.7,65.89,65.61,65.77,75003.0,60.1721,60.3462,60.0897,60.2363,75003.0
2017-02-02 10:30:00,65.77,66.18,65.77,66.14,67864.0,60.2363,60.6118,60.2363,60.5751,67864.0
2017-02-02 11:00:00,66.15,66.18,65.95,65.95,89984.0,60.5843,60.6118,60.4011,60.4011,89984.0
2017-02-02 11:30:00,65.96,66.01,65.57,65.57,151618.0,60.4103,60.4561,60.0531,60.0531,151618.0
2017-02-02 12:00:00,65.58,65.79,65.55,65.78,122259.0,60.0622,60.2546,60.0348,60.2454,122259.0
2017-02-02 12:30:00,65.78,65.9,65.74,65.79,40705.0,60.2454,60.3553,60.2088,60.2546,40705.0
2017-02-02 13:00:00,65.8,65.84,65.64,65.69,40677.0,60.2637,60.3004,60.1172,60.163,40677.0
2017-02-02 13:30:00,65.69,65.97,65.68,65.87,120852.0,60.163,60.4194,60.1538,60.3278,120852.0
2017-02-02 14:00:00,65.89,65.89,65.57,65.63,69482.0,60.3462,60.3462,60.0531,60.108,69482.0
2017-02-02 14:30:00,65.63,65.75,65.55,65.56,116667.0,60.108,60.2179,60.0348,60.0439,116667.0
2017-02-02 15:00:00,65.56,65.69,65.46,65.68,155193.0,60.0439,60.163,59.9523,60.1538,155193.0
2017-02-02 15:30:00,65.69,65.71,65.6,65.63,160205.0,60.163,60.1813,60.0806,60.108,160205.0
2017-02-03 09:30:00,65.91,66.29,65.66,65.66,114089.0,60.3645,60.7125,60.1355,60.1355,114089.0
2017-02-03 10:00:00,65.68,66.21,65.62,65.91,123905.0,60.1538,60.6392,60.0989,60.3645,123905.0
2017-02-03 10:30:00,65.88,66.23,65.79,66.23,107611.0,60.337,60.6576,60.2546,60.6576,107611.0
2017-02-03 11:00:00,66.24,66.51,66.2,66.48,141587.0,60.6667,60.914,60.6301,60.8865,141587.0
2017-02-03 11:30:00,66.48,66.58,66.36,66.38,93767.0,60.8865,60.9781,60.7766,60.7949,93767.0
2017-02-03 12:00:00,66.37,66.47,66.3,66.33,51824.0,60.7858,60.8774,60.7217,60.7491,51824.0
2017-02-03 12:30:00,66.33,66.46,66.22,66.28,79308.0,60.7491,60.8682,60.6484,60.7033,79308.0
2017-02-03 13:00:00,66.29,66.3,66.14,66.15,71029.0,60.7125,60.7217,60.5751,60.5843,71029.0
2017-02-03 13:30:00,66.17,66.2,66.09,66.11,53231.0,60.6026,60.6301,60.5293,60.5477,53231.0
2017-02-03 14:00:00,66.12,66.21,66.07,66.07,78520.0,60.5568,60.6392,60.511,60.511,78520.0
2017-02-03 14:30:00,66.07,66.11,65.99,66.06,82633.0,60.511,60.5477,60.4377,60.5019,82633.0
2017-02-03 15:00:00,66.06,66.12,66.0,66.04,95187.0,60.5019,60.5568,60.4469,60.4835,95187.0
2017-02-03 15:30:00,66.05,66.09,65.93,65.96,195796.0,60.4927,60.5293,60.3828,60.4103,195796.0
2017-02-06 09:30:00,65.81,66.25,65.66,66.11,106011.0,60.2729,60.6759,60.1355,60.5477,106011.0
2017-02-06 10:00:00,66.11,66.28,66.06,66.25,79275.0,60.5477,60.7033,60.5019,60.6759,79275.0
2017-02-06 10:30:00,66.25,66.28,66.04,66.22,115043.0,60.6759,60.7033,60.4835,60.6484,115043.0
2017-02-06 11:00:00,66.2,66.39,66.19,66.33,51283.0,60.6301,60.8041,60.6209,60.7491,51283.0
2017-02-06 11:30:00,66.31,66.46,66.29,66.32,72902.0,60.7308,60.8682,60.7125,60.74,72902.0
2017-02-06 12:00:00,66.3,66.34,66.2,66.33,46164.0,60.7217,60.7583,60.6301,60.7491,46164.0
2017-02-06 12:30:00,66.33,66.33,66.11,66.23,96616.0,60.7491,60.7491,60.5477,60.6576,96616.0
2017-02-06 13:00:00,66.22,66.31,66.16,66.3,101929.0,60.6484,60.7308,60.5934,60.7217,101929.0
2017-02-06 13:30:00,66.29,66.3,66.16,66.27,75938.0,60.7125,60.7217,60.5934,60.6942,75938.0
2017-02-06 14:00:00,66.27,66.44,66.25,66.4,115270.0,60.6942,60.8499,60.6759,60.8133,115270.0
2017-02-06 14:30:00,66.39,66.4,66.2,66.32,102806.0,60.8041,60.8133,60.6301,60.74,102806.0
2017-02-06 15:00:00,66.32,66.36,66.23,66.26,77533.0,60.74,60.7766,60.6576,60.685,77533.0
2017-02-06 15:30:00,66.27,66.35,66.2,66.34,221952.0,60.6942,60.7675,60.6301,60.7583,221952.0
2017-02-07 09:30:00,66.35,66.68,66.08,66.36,99969.0,60.7675,61.0697,60.5202,60.7766,99969.0
2017-02-07 10:00:00,66.36,66.42,66.23,66.31,52713.0,60.7766,60.8316,60.6576,60.7308,52713.0
2017-02-07 10:30:00,66.31,66.38,66.2,66.31,113179.0,60.7308,60.7949,60.6301,60.7308,113179.0
2017-02-07 11:00:00,66.32,66.37,66.24,66.3,71235.0,60.74,60.7858,60.6667,60.7217,71235.0
2017-02-07 11:30:00,66.3,66.47,66.29,66.43,32020.0,60.7217,60.8774,60.7125,60.8407,32020.0
2017-02-07 12:00:00,66.43,66.59,66.41,66.54,75508.0,60.8407,60.9873,60.8224,60.9415,75508.0
2017-02-07 12:30:00,66.53,66.56,66.35,66.38,37696.0,60.9323,60.9598,60.7675,60.7949,37696.0
2017-02-07 13:00:00,66.39,66.46,66.32,66.45,47684.0,60.8041,60.8682,60.74,60.859,47684.0
2017-02-07 13:30:00,66.46,66.58,66.45,66.54,50417.0,60.8682,60.9781,60.859,60.9415,50417.0
2017-02-07 14:00:00,66.53,66.62,66.53,66.55,44838.0,60.9323,61.0147,60.9323,60.9506,44838.0
2017-02-07 14:30:00,66.55,66.62,66.53,66.54,50022.0,60.9506,61.0147,60.9323,60.9415,50022.0
2017-02-07 15:00:00,66.54,66.63,66.54,66.57,62240.0,60.9415,61.0239,60.9415,60.9689,62240.0
2017-02-07 15:30:00,66.56,66.58,66.33,66.36,267131.0,60.9598,60.9781,60.7491,60.7766,267131.0
2017-02-08 09:30:00,66.36,66.9,66.32,66.76,76653.0,60.7766,61.2712,60.74,61.143,76653.0
2017-02-08 10:00:00,66.75,66.86,66.63,66.77,60083.0,61.1338,61.2345,61.0239,61.1521,60083.0
2017-02-08 10:30:00,66.78,66.97,66.76,66.89,90783.0,61.1613,61.3353,61.143,61.262,90783.0
2017-02-08 11:00:00,66.89,67.09,66.89,66.98,89067.0,61.262,61.4452,61.262,61.3445,89067.0
2017-02-08 11:30:00,66.98,67.25,66.97,67.23,95929.0,61.3445,61.5917,61.3353,61.5734,95929.0
2017-02-08 12:00:00,67.24,67.33,67.08,67.09,94051.0,61.5826,61.665,61.436,61.4452,94051.0
2017-02-08 12:30:00,67.08,67.1,67.02,67.08,51414.0,61.436,61.4544,61.3811,61.436,51414.0
2017-02-08 13:00:00,67.08,67.41,67.07,67.41,97483.0,61.436,61.7383,61.4269,61.7383,97483.0
2017-02-08 13:30:00,67.41,67.52,67.31,67.51,85762.0,61.7383,61.839,61.6467,61.8299,85762.0
2017-02-08 14:00:00,67.51,67.54,67.35,67.45,95623.0,61.8299,61.8573,61.6833,61.7749,95623.0
2017-02-08 14:30:00,67.44,67.75,67.42,67.71,112570.0,61.7657,62.0497,61.7474,62.013,112570.0
2017-02-08 15:00:00,67.71,67.8,67.65,67.8,137799.0,62.013,62.0955,61.9581,62.0955,137799.0
2017-02-08 15:30:00,67.8,67.87,67.61,67.67,365665.0,62.0955,62.1596,61.9214,61.9764,365665.0
2017-02-09 09:30:00,67.8,68.21,67.69,68.01,106305.0,62.0955,62.471,61.9947,62.2878,106305.0
2017-02-09 10:00:00,67.98,68.12,67.87,68.05,75079.0,62.2603,62.3885,62.1596,62.3244,75079.0
2017-02-09 10:30:00,68.06,68.22,67.91,68.18,82544.0,62.3336,62.4801,62.1962,62.4435,82544.0
2017-02-09 11:00:00,68.17,68.39,68.14,68.37,95089.0,62.4343,62.6358,62.4069,62.6175,95089.0
2017-02-09 11:30:00,68.38,68.44,68.15,68.16,114451.0,62.6267,62.6816,62.416,62.4252,114451.0
2017-02-09 12:00:00,68.17,68.18,68.02,68.02,108112.0,62.4343,62.4435,62.2969,62.2969,108112.0
2017-02-09 12:30:00,68.02,68.06,67.88,67.94,74727.0,62.2969,62.3336,62.1687,62.2237,74727.0
2017-02-09 13:00:00,67.94,68.1,67.9,67.96,72484.0,62.2237,62.3702,62.187,62.242,72484.0
2017-02-09 13:30:00,67.96,68.12,67.93,68.1,74098.0,62.242,62.3885,62.2145,62.3702,74098.0
2017-02-09 14:00:00,68.1,68.22,68.05,68.14,68728.0,62.3702,62.4801,62.3244,62.4069,68728.0
2017-02-09 14:30:00,68.14,68.33,68.09,68.3,55583.0,62.4069,62.5809,62.3611,62.5534,55583.0
2017-02-09 15:00:00,68.3,68.33,68.15,68.17,89129.0,62.5534,62.5809,62.416,62.4343,89129.0
2017-02-09 15:30:00,68.17,68.26,68.08,68.17,277509.0,62.4343,62.5168,62.3519,62.4343,277509.0
2017-02-10 09:30:00,68.32,68.59,68.18,68.42,141301.0,62.5717,62.819,62.4435,62.6633,141301.0
2017-02-10 10:00:00,68.4,68.4,68.08,68.15,136213.0,62.645,62.645,62.3519,62.416,136213.0
2017-02-10 10:30:00,68.14,68.21,67.95,68.05,104552.0,62.4069,62.471,62.2328,62.3244,104552.0
2017-02-10 11:00:00,68.07,68.13,67.85,67.88,188461.0,62.3427,62.3977,62.1413,62.1687,188461.0
2017-02-10 11:30:00,67.87,68.03,67.84,68.02,89770.0,62.1596,62.3061,62.1321,62.2969,89770.0
2017-02-10 12:00:00,68.01,68.21,67.96,68.2,83993.0,62.2878,62.471,62.242,62.4618,83993.0
2017-02-10 12:30:00,68.19,68.47,68.19,68.42,176654.0,62.4526,62.7091,62.4526,62.6633,176654.0
2017-02-10 13:00:00,68.43,68.56,68.38,68.38,88841.0,62.6725,62.7915,62.6267,62.6267,88841.0
2017-02-10 13:30:00,68.39,68.61,68.37,68.56,99252.0,62.6358,62.8373,62.6175,62.7915,99252.0
2017-02-10 14:00:00,68.56,68.74,68.56,68.69,116042.0,62.7915,62.9564,62.7915,62.9106,116042.0
2017-02-10 14:30:00,68.69,68.72,68.63,68.7,87692.0,62.9106,62.9381,62.8556,62.9197,87692.0
2017-02-10 15:00:00,68.7,68.96,68.69,68.86,167551.0,62.9197,63.1579,62.9106,63.0663,167551.0
2017-02-10 15:30:00,68.86,68.88,68.73,68.79,250538.0,63.0663,63.0846,62.9472,63.0022,250538.0
2017-02-13 09:30:00,69.0,69.03,68.46,68.73,168287.0,63.1945,63.222,62.6999,62.9472,168287.0
2017-02-13 10:00:00,68.73,68.75,68.09,68.14,219613.0,62.9472,62.9655,62.3611,62.4069,219613.0
2017-02-13 10:30:00,68.13,68.44,68.05,68.44,101886.0,62.3977,62.6816,62.3244,62.6816,101886.0
2017-02-13 11:00:00,68.43,68.45,68.16,68.27,75741.0,62.6725,62.6908,62.4252,62.5259,75741.0
2017-02-13 11:30:00,68.27,68.36,68.21,68.33,80261.0,62.5259,62.6083,62.471,62.5809,80261.0
2017-02-13 12:00:00,68.35,68.45,68.32,68.42,117085.0,62.5992,62.6908,62.5717,62.6633,117085.0
2017-02-13 12:30:00,68.42,68.5,68.41,68.43,83117.0,62.6633,62.7366,62.6541,62.6725,83117.0
2017-02-13 13:00:00,68.44,68.49,68.29,68.34,135734.0,62.6816,62.7274,62.5442,62.59,135734.0
2017-02-13 13:30:00,68.34,68.38,68.21,68.24,121978.0,62.59,62.6267,62.471,62.4984,121978.0
2017-02-13 14:00:00,68.24,68.33,68.2,68.27,84067.0,62.4984,62.5809,62.4618,62.5259,84067.0
2017-02-13 14:30:00,68.27,68.28,68.19,68.28,87925.0,62.5259,62.5351,62.4526,62.5351,87925.0
2017-02-13 15:00:00,68.27,68.28,68.08,68.18,100080.0,62.5259,62.5351,62.3519,62.4435,100080.0
2017-02-13 15:30:00,68.17,68.22,67.99,68.05,329784.0,62.4343,62.4801,62.2695,62.3244,329784.0
2017-02-14 09:30:00,68.05,68.42,67.94,68.3,175267.0,62.3244,62.6633,62.2237,62.5534,175267.0
2017-02-14 10:00:00,68.3,68.59,68.25,68.47,158338.0,62.5534,62.819,62.5076,62.7091,158338.0
2017-02-14 10:30:00,68.47,68.51,68.32,68.42,215535.0,62.7091,62.7457,62.5717,62.6633,215535.0
2017-02-14 11:00:00,68.42,68.68,68.37,68.5,105485.0,62.6633,62.9014,62.6175,62.7366,105485.0
2017-02-14 11:30:00,68.51,68.72,68.45,68.69,99999.0,62.7457,62.9381,62.6908,62.9106,99999.0
2017-02-14 12:00:00,68.68,68.68,68.56,68.63,60300.0,62.9014,62.9014,62.7915,62.8556,60300.0
2017-02-14 12:30:00,68.63,68.64,68.56,68.57,50521.0,62.8556,62.8648,62.7915,62.8007,50521.0
2017-02-14 13:00:00,68.57,68.59,68.47,68.55,64624.0,62.8007,62.819,62.7091,62.7824,64624.0
2017-02-14 13:30:00,68.55,68.56,68.38,68.4,68957.0,62.7824,62.7915,62.6267,62.645,68957.0
2017-02-14 14:00:00,68.39,68.5,68.26,68.5,101364.0,62.6358,62.7366,62.5168,62.7366,101364.0
2017-02-14 14:30:00,68.5,68.51,68.39,68.43,81412.0,62.7366,62.7457,62.6358,62.6725,81412.0
2017-02-14 15:00:00,68.43,68.51,68.41,68.5,102051.0,62.6725,62.7457,62.6541,62.7366,102051.0
2017-02-14 15:30:00,68.5,68.71,68.46,68.7,309836.0,62.7366,62.9289,62.6999,62.9197,309836.0
2017-02-15 09:30:00,68.51,68.87,68.45,68.61,108134.0,62.7457,63.0754,62.6908,62.8373,108134.0
2017-02-15 10:00:00,68.64,68.76,68.54,68.62,94554.0,62.8648,62.9747,62.7732,62.8465,94554.0
2017-02-15 10:30:00,68.62,68.76,68.51,68.61,132468.0,62.8465,62.9747,62.7457,62.8373,132468.0
2017-02-15 11:00:00,68.61,68.76,68.61,68.74,104364.0,62.8373,62.9747,62.8373,62.9564,104364.0
2017-02-15 11:30:00,68.74,68.76,68.51,68.59,103384.0,62.9564,62.9747,62.7457,62.819,103384.0
2017-02-15 12:00:00,68.6,68.6,68.39,68.47,73539.0,62.8281,62.8281,62.6358,62.7091,73539.0
2017-02-15 12:30:00,68.48,68.82,68.47,68.65,520963.0,62.7182,63.0296,62.7091,62.8739,520963.0
2017-02-15 13:00:00,68.66,68.95,68.65,68.88,90292.0,62.8831,63.1487,62.8739,63.0846,90292.0
2017-02-15 13:30:00,68.88,68.91,68.78,68.84,73936.0,63.0846,63.1121,62.993,63.048,73936.0
2017-02-15 14:00:00,68.85,68.89,68.77,68.84,66862.0,63.0571,63.0937,62.9838,63.048,66862.0
2017-02-15 14:30:00,68.84,68.87,68.75,68.86,80849.0,63.048,63.0754,62.9655,63.0663,80849.0
2017-02-15 15:00:00,68.86,68.91,68.82,68.87,110819.0,63.0663,63.1121,63.0296,63.0754,110819.0
2017-02-15 15:30:00,68.87,68.92,68.79,68.91,308598.0,63.0754,63.1212,63.0022,63.1121,308598.0
2017-02-16 09:30:00,69.08,69.08,68.57,68.74,74873.0,63.2678,63.2678,62.8007,62.9564,74873.0
2017-02-16 10:00:00,68.7,68.9,68.66,68.88,142555.0,62.9197,63.1029,62.8831,63.0846,142555.0
2017-02-16 10:30:00,68.88,68.98,68.75,68.91,165722.0,63.0846,63.1762,62.9655,63.1121,165722.0
2017-02-16 11:00:00,68.89,68.97,68.51,68.68,164155.0,63.0937,63.167,62.7457,62.9014,164155.0
2017-02-16 11:30:00,68.7,68.75,68.46,68.49,179407.0,62.9197,62.9655,62.6999,62.7274,179407.0
2017-02-16 12:00:00,68.49,68.52,68.29,68.43,158647.0,62.7274,62.7549,62.5442,62.6725,158647.0
2017-02-16 12:30:00,68.45,68.55,68.2,68.55,88640.0,62.6908,62.7824,62.4618,62.7824,88640.0
2017-02-16 13:00:00,68.55,68.64,68.41,68.52,124094.0,62.7824,62.8648,62.6541,62.7549,124094.0
2017-02-16 13:30:00,68.52,68.56,68.32,68.4,97427.0,62.7549,62.7915,62.5717,62.645,97427.0
2017-02-16 14:00:00,68.4,68.46,68.31,68.33,123666.0,62.645,62.6999,62.5625,62.5809,123666.0
2017-02-16 14:30:00,68.33,68.33,68.08,68.18,138660.0,62.5809,62.5809,62.3519,62.4435,138660.0
2017-02-16 15:00:00,68.17,68.19,67.97,67.99,181816.0,62.4343,62.4526,62.2512,62.2695,181816.0
2017-02-16 15:30:00,67.98,68.29,67.98,68.26,434141.0,62.2603,62.5442,62.2603,62.5168,434141.0
2017-02-17 09:30:00,68.22,68.42,67.87,68.28,207582.0,62.4801,62.6633,62.1596,62.5351,207582.0
2017-02-17 10:00:00,68.26,68.58,68.24,68.58,186388.0,62.5168,62.8098,62.4984,62.8098,186388.0
2017-02-17 10:30:00,68.54,68.56,68.4,68.41,362244.0,62.7732,62.7915,62.645,62.6541,362244.0
2017-02-17 11:00:00,68.41,68.59,68.39,68.43,167950.0,62.6541,62.819,62.6358,62.6725,167950.0
2017-02-17 11:30:00,68.43,68.47,68.22,68.24,70463.0,62.6725,62.7091,62.4801,62.4984,70463.0
2017-02-17 12:00:00,68.24,68.28,68.2,68.22,157038.0,62.4984,62.5351,62.4618,62.4801,157038.0
2017-02-17 12:30:00,68.22,68.23,68.1,68.19,74890.0,62.4801,62.4893,62.3702,62.4526,74890.0
2017-02-17 13:00:00,68.2,68.22,68.08,68.08,58907.0,62.4618,62.4801,62.3519,62.3519,58907.0
2017-02-17 13:30:00,68.08,68.09,67.99,68.06,237540.0,62.3519,62.3611,62.2695,62.3336,237540.0
2017-02-17 14:00:00,68.05,68.19,68.02,68.18,1187029.0,62.3244,62.4526,62.2969,62.4435,1187029.0
2017-02-17 14:30:00,68.18,68.33,68.1,68.25,309330.0,62.4435,62.5809,62.3702,62.5076,309330.0
2017-02-17 15:00:00,68.25,68.46,68.25,68.45,139272.0,62.5076,62.6999,62.5076,62.6908,139272.0
2017-02-17 15:30:00,68.45,68.56,68.42,68.53,276295.0,62.6908,62.7915,62.6633,62.764,276295.0
2017-02-21 09:30:00,68.99,69.49,68.86,69.42,337062.0,63.1853,63.6433,63.0663,63.5792,337062.0
2017-02-21 10:00:00,69.43,69.53,69.21,69.26,155268.0,63.5883,63.6799,63.3868,63.4326,155268.0
2017-02-21 10:30:00,69.27,69.34,69.02,69.02,123456.0,63.4418,63.5059,63.2128,63.2128,123456.0
2017-02-21 11:00:00,69.01,69.07,68.82,68.84,158223.0,63.2037,63.2586,63.0296,63.048,158223.0
2017-02-21 11:30:00,68.85,68.9,68.62,68.67,117537.0,63.0571,63.1029,62.8465,62.8923,117537.0
2017-02-21 12:00:00,68.67,68.69,68.55,68.62,143721.0,62.8923,62.9106,62.7824,62.8465,143721.0
2017-02-21 12:30:00,68.63,68.7,68.61,68.62,57453.0,62.8556,62.9197,62.8373,62.8465,57453.0
2017-02-21 13:00:00,68.64,68.67,68.6,68.66,50662.0,62.8648,62.8923,62.8281,62.8831,50662.0
2017-02-21 13:30:00,68.66,68.75,68.59,68.73,74707.0,62.8831,62.9655,62.819,62.9472,74707.0
2017-02-21 14:00:00,68.73,68.84,68.68,68.74,118933.0,62.9472,63.048,62.9014,62.9564,118933.0
2017-02-21 14:30:00,68.74,68.9,68.74,68.82,105834.0,62.9564,63.1029,62.9564,63.0296,105834.0
2017-02-21 15:00:00,68.82,68.93,68.8,68.86,146943.0,63.0296,63.1304,63.0113,63.0663,146943.0
2017-02-21 15:30:00,68.87,68.88,68.73,68.81,509321.0,63.0754,63.0846,62.9472,63.0205,509321.0
2017-02-22 09:30:00,68.93,69.4,68.73,68.87,332002.0,63.1304,63.5608,62.9472,63.0754,332002.0
2017-02-22 10:00:00,68.93,69.08,68.88,68.97,203411.0,63.1304,63.2678,63.0846,63.167,203411.0
2017-02-22 10:30:00,68.97,69.0,68.79,68.82,146371.0,63.167,63.1945,63.0022,63.0296,146371.0
2017-02-22 11:00:00,68.84,69.06,68.72,68.96,197694.0,63.048,63.2494,62.9381,63.1579,197694.0
2017-02-22 11:30:00,68.95,69.0,68.75,68.75,164486.0,63.1487,63.1945,62.9655,62.9655,164486.0
2017-02-22 12:00:00,68.74,69.0,68.72,68.97,111794.0,62.9564,63.1945,62.9381,63.167,111794.0
2017-02-22 12:30:00,68.99,69.04,68.89,68.91,102825.0,63.1853,63.2311,63.0937,63.1121,102825.0
2017-02-22 13:00:00,68.92,69.04,68.89,69.02,59227.0,63.1212,63.2311,63.0937,63.2128,59227.0
2017-02-22 13:30:00,69.02,69.08,68.86,68.86,92879.0,63.2128,63.2678,63.0663,63.0663,92879.0
2017-02-22 14:00:00,68.89,69.05,68.87,68.99,98401.0,63.0937,63.2403,63.0754,63.1853,98401.0
2017-02-22 14:30:00,68.99,69.07,68.97,68.99,99496.0,63.1853,63.2586,63.167,63.1853,99496.0
2017-02-22 15:00:00,69.0,69.05,68.91,68.94,210284.0,63.1945,63.2403,63.1121,63.1395,210284.0
2017-02-22 15:30:00,68.94,69.07,68.92,69.03,280760.0,63.1395,63.2586,63.1212,63.222,280760.0
2017-02-23 09:30:00,68.84,68.93,68.31,68.57,145608.0,63.048,63.1304,62.5625,62.8007,145608.0
2017-02-23 10:00:00,68.55,68.68,68.36,68.5,251434.0,62.7824,62.9014,62.6083,62.7366,251434.0
2017-02-23 10:30:00,68.47,68.57,68.09,68.17,138930.0,62.7091,62.8007,62.3611,62.4343,138930.0
2017-02-23 11:00:00,68.17,68.19,67.92,67.99,209376.0,62.4343,62.4526,62.2054,62.2695,209376.0
2017-02-23 11:30:00,67.97,68.12,67.92,68.08,101076.0,62.2512,62.3885,62.2054,62.3519,101076.0
2017-02-23 12:00:00,68.08,68.32,68.08,68.18,78748.0,62.3519,62.5717,62.3519,62.4435,78748.0
2017-02-23 12:30:00,68.18,68.38,68.14,68.26,66262.0,62.4435,62.6267,62.4069,62.5168,66262.0
2017-02-23 13:00:00,68.26,68.32,68.23,68.26,51655.0,62.5168,62.5717,62.4893,62.5168,51655.0
2017-02-23 13:30:00,68.27,68.32,68.23,68.28,52604.0,62.5259,62.5717,62.4893,62.5351,52604.0
2017-02-23 14:00:00,68.28,68.43,68.23,68.33,84423.0,62.5351,62.6725,62.4893,62.5809,84423.0
2017-02-23 14:30:00,68.34,68.41,68.26,68.31,90778.0,62.59,62.6541,62.5168,62.5625,90778.0
2017-02-23 15:00:00,68.3,68.34,68.03,68.04,169048.0,62.5534,62.59,62.3061,62.3153,169048.0
2017-02-23 15:30:00,68.03,68.07,67.56,67.64,523025.0,62.3061,62.3427,61.8757,61.9489,523025.0
2017-02-24 09:30:00,67.75,68.17,67.52,68.08,297551.0,62.0497,62.4343,61.839,62.3519,297551.0
2017-02-24 10:00:00,68.09,68.2,67.9,68.11,199663.0,62.3611,62.4618,62.187,62.3794,199663.0
2017-02-24 10:30:00,68.11,68.57,68.05,68.48,282197.0,62.3794,62.8007,62.3244,62.7182,282197.0
2017-02-24 11:00:00,68.47,68.71,68.43,68.64,160736.0,62.7091,62.9289,62.6725,62.8648,160736.0
2017-02-24 11:30:00,68.63,68.66,68.44,68.55,117658.0,62.8556,62.8831,62.6816,62.7824,117658.0
2017-02-24 12:00:00,68.56,69.37,68.55,69.21,332117.0,62.7915,63.5334,62.7824,63.3868,332117.0
2017-02-24 12:30:00,69.21,69.28,68.88,68.97,142394.0,63.3868,63.4509,63.0846,63.167,142394.0
2017-02-24 13:00:00,68.97,69.05,68.8,68.92,73482.0,63.167,63.2403,63.0113,63.1212,73482.0
2017-02-24 13:30:00,68.94,69.14,68.92,69.1,97869.0,63.1395,63.3227,63.1212,63.2861,97869.0
2017-02-24 14:00:00,69.1,69.16,68.89,69.0,102298.0,63.2861,63.341,63.0937,63.1945,102298.0
2017-02-24 14:30:00,68.98,69.11,68.94,68.94,139293.0,63.1762,63.2952,63.1395,63.1395,139293.0
2017-02-24 15:00:00,68.94,68.99,68.63,68.78,131798.0,63.1395,63.1853,62.8556,62.993,131798.0
2017-02-24 15:30:00,68.78,69.01,68.76,69.0,345250.0,62.993,63.2037,62.9747,63.1945,345250.0
2017-02-27 09:30:00,68.98,69.3,68.67,69.15,214342.0,63.1762,63.4693,62.8923,63.3319,214342.0
2017-02-27 10:00:00,69.1,69.3,68.99,69.26,142629.0,63.2861,63.4693,63.1853,63.4326,142629.0
2017-02-27 10:30:00,69.26,69.39,69.15,69.32,130191.0,63.4326,63.5517,63.3319,63.4876,130191.0
2017-02-27 11:00:00,69.32,69.32,69.09,69.13,108303.0,63.4876,63.4876,63.2769,63.3136,108303.0
2017-02-27 11:30:00,69.13,69.24,68.95,68.96,117610.0,63.3136,63.4143,63.1487,63.1579,117610.0
2017-02-27 12:00:00,68.95,69.18,68.92,69.04,146257.0,63.1487,63.3593,63.1212,63.2311,146257.0
2017-02-27 12:30:00,69.04,69.17,69.03,69.07,50864.0,63.2311,63.3502,63.222,63.2586,50864.0
2017-02-27 13:00:00,69.08,69.2,69.01,69.16,90672.0,63.2678,63.3777,63.2037,63.341,90672.0
2017-02-27 13:30:00,69.17,69.24,69.05,69.13,80850.0,63.3502,63.4143,63.2403,63.3136,80850.0
2017-02-27 14:00:00,69.13,69.25,69.07,69.19,84081.0,63.3136,63.4235,63.2586,63.3685,84081.0
2017-02-27 14:30:00,69.17,69.23,69.07,69.07,72363.0,63.3502,63.4051,63.2586,63.2586,72363.0
2017-02-27 15:00:00,69.06,69.33,69.06,69.26,148071.0,63.2494,63.4967,63.2494,63.4326,148071.0
2017-02-27 15:30:00,69.26,69.28,69.0,69.14,490658.0,63.4326,63.4509,63.1945,63.3227,490658.0
2017-02-28 09:30:00,68.85,68.85,68.14,68.45,240526.0,63.0571,63.0571,62.4069,62.6908,240526.0
2017-02-28 10:00:00,68.45,68.47,68.18,68.26,227494.0,62.6908,62.7091,62.4435,62.5168,227494.0
2017-02-28 10:30:00,68.27,68.57,68.27,68.47,161311.0,62.5259,62.8007,62.5259,62.7091,161311.0
2017-02-28 11:00:00,68.48,68.52,68.31,68.51,191579.0,62.7182,62.7549,62.5625,62.7457,191579.0
2017-02-28 11:30:00,68.5,68.54,68.43,68.49,113246.0,62.7366,62.7732,62.6725,62.7274,113246.0
2017-02-28 12:00:00,68.49,68.55,68.36,68.42,124243.0,62.7274,62.7824,62.6083,62.6633,124243.0
2017-02-28 12:30:00,68.42,68.43,68.22,68.4,122024.0,62.6633,62.6725,62.4801,62.645,122024.0
2017-02-28 13:00:00,68.4,68.6,68.36,68.42,130125.0,62.645,62.8281,62.6083,62.6633,130125.0
2017-02-28 13:30:00,68.42,68.44,68.33,68.38,101155.0,62.6633,62.6816,62.5809,62.6267,101155.0
2017-02-28 14:00:00,68.39,68.39,68.05,68.22,167104.0,62.6358,62.6358,62.3244,62.4801,167104.0
2017-02-28 14:30:00,68.23,68.25,68.08,68.11,145217.0,62.4893,62.5076,62.3519,62.3794,145217.0
2017-02-28 15:00:00,68.11,68.49,68.1,68.45,233461.0,62.3794,62.7274,62.3702,62.6908,233461.0
2017-02-28 15:30:00,68.45,68.64,68.2,68.58,613345.0,62.6908,62.8648,62.4618,62.8098,613345.0
2017-03-01 09:30:00,68.02,68.25,65.63,66.06,1619262.0,62.2969,62.5076,60.108,60.5019,1619262.0
2017-03-01 10:00:00,66.06,66.63,65.73,65.89,606312.0,60.5019,61.0239,60.1996,60.3462,606312.0
2017-03-01 10:30:00,65.92,66.68,65.9,66.66,734146.0,60.3736,61.0697,60.3553,61.0514,734146.0
2017-03-01 11:00:00,66.66,66.73,66.18,66.6,703274.0,61.0514,61.1155,60.6118,60.9964,703274.0
2017-03-01 11:30:00,66.6,66.66,66.07,66.36,409733.0,60.9964,61.0514,60.511,60.7766,409733.0
2017-03-01 12:00:00,66.38,66.54,66.26,66.39,293725.0,60.7949,60.9415,60.685,60.8041,293725.0
2017-03-01 12:30:00,66.4,66.72,66.29,66.71,269270.0,60.8133,61.1063,60.7125,61.0972,269270.0
2017-03-01 13:00:00,66.72,66.75,66.49,66.49,377549.0,61.1063,61.1338,60.8957,60.8957,377549.0
2017-03-01 13:30:00,66.5,66.58,66.17,66.27,245520.0,60.9048,60.9781,60.6026,60.6942,245520.0
2017-03-01 14:00:00,66.27,66.55,66.25,66.5,306032.0,60.6942,60.9506,60.6759,60.9048,306032.0
2017-03-01 14:30:00,66.5,66.68,66.46,66.66,195436.0,60.9048,61.0697,60.8682,61.0514,195436.0
2017-03-01 15:00:00,66.67,66.91,66.61,66.81,353980.0,61.0605,61.2803,61.0056,61.1888,353980.0
2017-03-01 15:30:00,66.81,66.98,66.74,66.8,736455.0,61.1888,61.3445,61.1246,61.1796,736455.0
2017-03-02 09:30:00,66.73,67.9,66.62,67.7,321622.0,61.1155,62.187,61.0147,62.0039,321622.0
2017-03-02 10:00:00,67.7,67.75,67.49,67.55,208975.0,62.0039,62.0497,61.8115,61.8665,208975.0
2017-03-02 10:30:00,67.57,67.71,67.28,67.28,181783.0,61.8848,62.013,61.6192,61.6192,181783.0
2017-03-02 11:00:00,67.28,67.5,67.27,67.5,130586.0,61.6192,61.8207,61.6101,61.8207,130586.0
2017-03-02 11:30:00,67.5,67.63,67.37,67.6,112911.0,61.8207,61.9398,61.7016,61.9123,112911.0
2017-03-02 12:00:00,67.6,67.72,67.55,67.62,94437.0,61.9123,62.0222,61.8665,61.9306,94437.0
2017-03-02 12:30:00,67.61,67.69,67.51,67.65,93479.0,61.9214,61.9947,61.8299,61.9581,93479.0
2017-03-02 13:00:00,67.66,67.73,67.59,67.72,103411.0,61.9672,62.0313,61.9031,62.0222,103411.0
2017-03-02 13:30:00,67.72,67.96,67.69,67.96,147251.0,62.0222,62.242,61.9947,62.242,147251.0
2017-03-02 14:00:00,67.95,68.2,67.84,68.19,251287.0,62.2328,62.4618,62.1321,62.4526,251287.0
2017-03-02 14:30:00,68.17,68.38,68.05,68.32,249428.0,62.4343,62.6267,62.3244,62.5717,249428.0
2017-03-02 15:00:00,68.33,68.34,67.96,68.09,223024.0,62.5809,62.59,62.242,62.3611,223024.0
2017-03-02 15:30:00,68.09,68.09,67.75,67.8,612332.0,62.3611,62.3611,62.0497,62.0955,612332.0
2017-03-03 09:30:00,67.8,67.91,67.08,67.09,148618.0,62.0955,62.1962,61.436,61.4452,148618.0
2017-03-03 10:00:00,67.1,67.27,66.87,66.95,162759.0,61.4544,61.6101,61.2437,61.317,162759.0
2017-03-03 10:30:00,66.95,67.2,66.8,66.8,196741.0,61.317,61.5459,61.1796,61.1796,196741.0
2017-03-03 11:00:00,66.79,67.04,66.79,66.82,150813.0,61.1704,61.3994,61.1704,61.1979,150813.0
2017-03-03 11:30:00,66.84,67.05,66.78,66.89,175947.0,61.2162,61.4086,61.1613,61.262,175947.0
2017-03-03 12:00:00,66.89,66.97,66.71,66.95,121038.0,61.262,61.3353,61.0972,61.317,121038.0
2017-03-03 12:30:00,66.95,67.05,66.8,66.82,73117.0,61.317,61.4086,61.1796,61.1979,73117.0
2017-03-03 13:00:00,66.81,66.84,66.69,66.73,75338.0,61.1888,61.2162,61.0789,61.1155,75338.0
2017-03-03 13:30:00,66.73,66.8,66.67,66.76,86939.0,61.1155,61.1796,61.0605,61.143,86939.0
2017-03-03 14:00:00,66.76,66.78,66.55,66.7,148884.0,61.143,61.1613,60.9506,61.088,148884.0
2017-03-03 14:30:00,66.69,66.81,66.64,66.77,98247.0,61.0789,61.1888,61.0331,61.1521,98247.0
2017-03-03 15:00:00,66.75,66.96,66.73,66.95,160882.0,61.1338,61.3261,61.1155,61.317,160882.0
2017-03-03 15:30:00,66.95,67.16,66.89,67.07,469711.0,61.317,61.5093,61.262,61.4269,469711.0
2017-03-06 09:30:00,67.06,67.13,66.67,67.13,143822.0,61.4177,61.4818,61.0605,61.4818,143822.0
2017-03-06 10:00:00,67.15,67.33,67.09,67.23,162611.0,61.5001,61.665,61.4452,61.5734,162611.0
2017-03-06 10:30:00,67.23,67.23,66.78,66.78,195914.0,61.5734,61.5734,61.1613,61.1613,195914.0
2017-03-06 11:00:00,66.78,67.04,66.64,66.97,349260.0,61.1613,61.3994,61.0331,61.3353,349260.0
2017-03-06 11:30:00,66.96,67.06,66.91,67.05,85516.0,61.3261,61.4177,61.2803,61.4086,85516.0
2017-03-06 12:00:00,67.05,67.22,67.03,67.21,114858.0,61.4086,61.5643,61.3902,61.5551,114858.0
2017-03-06 12:30:00,67.21,67.22,67.1,67.15,91480.0,61.5551,61.5643,61.4544,61.5001,91480.0
2017-03-06 13:00:00,67.15,67.24,67.13,67.18,123077.0,61.5001,61.5826,61.4818,61.5276,123077.0
2017-03-06 13:30:00,67.19,67.4,67.17,67.34,124974.0,61.5368,61.7291,61.5185,61.6742,124974.0
2017-03-06 14:00:00,67.35,67.46,67.31,67.45,156130.0,61.6833,61.7841,61.6467,61.7749,156130.0
2017-03-06 14:30:00,67.46,67.47,67.25,67.33,137317.0,61.7841,61.7932,61.5917,61.665,137317.0
2017-03-06 15:00:00,67.34,67.5,67.24,67.48,161755.0,61.6742,61.8207,61.5826,61.8024,161755.0
2017-03-06 15:30:00,67.47,67.54,67.38,67.4,387645.0,61.7932,61.8573,61.7108,61.7291,387645.0
2017-03-07 09:30:00,67.16,67.58,67.02,67.05,234154.0,61.5093,61.894,61.3811,61.4086,234154.0
2017-03-07 10:00:00,67.05,67.43,66.93,67.43,126477.0,61.4086,61.7566,61.2987,61.7566,126477.0
2017-03-07 10:30:00,67.44,67.47,67.22,67.25,110330.0,61.7657,61.7932,61.5643,61.5917,110330.0
2017-03-07 11:00:00,67.28,67.34,67.18,67.27,112756.0,61.6192,61.6742,61.5276,61.6101,112756.0
2017-03-07 11:30:00,67.26,67.4,67.14,67.39,156516.0,61.6009,61.7291,61.491,61.72,156516.0
2017-03-07 12:00:00,67.38,67.4,67.19,67.28,95465.0,61.7108,61.7291,61.5368,61.6192,95465.0
2017-03-07 12:30:00,67.28,67.35,67.23,67.24,84166.0,61.6192,61.6833,61.5734,61.5826,84166.0
2017-03-07 13:00:00,67.25,67.25,67.05,67.09,87183.0,61.5917,61.5917,61.4086,61.4452,87183.0
2017-03-07 13:30:00,67.09,67.12,66.89,66.91,92637.0,61.4452,61.4727,61.262,61.2803,92637.0
2017-03-07 14:00:00,66.91,67.02,66.87,66.95,107759.0,61.2803,61.3811,61.2437,61.317,107759.0
2017-03-07 14:30:00,66.96,67.15,66.94,67.12,110970.0,61.3261,61.5001,61.3078,61.4727,110970.0
2017-03-07 15:00:00,67.12,67.13,66.98,67.04,145751.0,61.4727,61.4818,61.3445,61.3994,145751.0
2017-03-07 15:30:00,67.05,67.05,66.69,66.87,422195.0,61.4086,61.4086,61.0789,61.2437,422195.0
2017-03-08 09:30:00,66.71,67.09,66.53,66.94,130999.0,61.2437,61.5926,61.0785,61.4549,130999.0
2017-03-08 10:00:00,66.93,67.05,66.86,67.0,92622.0,61.4457,61.5558,61.3814,61.5099,92622.0
2017-03-08 10:30:00,67.04,67.11,66.84,67.07,91510.0,61.5467,61.6109,61.3631,61.5742,91510.0
2017-03-08 11:00:00,67.08,67.09,66.94,66.96,93843.0,61.5834,61.5926,61.4549,61.4732,93843.0
2017-03-08 11:30:00,66.98,67.02,66.76,66.85,99090.0,61.4916,61.5283,61.2896,61.3722,99090.0
2017-03-08 12:00:00,66.86,66.89,66.71,66.73,69542.0,61.3814,61.409,61.2437,61.2621,69542.0
2017-03-08 12:30:00,66.73,66.76,66.65,66.75,93863.0,61.2621,61.2896,61.1886,61.2804,93863.0
2017-03-08 13:00:00,66.74,66.87,66.65,66.75,78562.0,61.2712,61.3906,61.1886,61.2804,78562.0
2017-03-08 13:30:00,66.75,66.84,66.65,66.66,83039.0,61.2804,61.3631,61.1886,61.1978,83039.0
2017-03-08 14:00:00,66.67,66.67,66.43,66.55,98988.0,61.207,61.207,60.9867,61.0968,98988.0
2017-03-08 14:30:00,66.54,66.72,66.45,66.68,107270.0,61.0876,61.2529,61.005,61.2162,107270.0
2017-03-08 15:00:00,66.7,66.81,66.66,66.68,135455.0,61.2345,61.3355,61.1978,61.2162,135455.0
2017-03-08 15:30:00,66.69,66.75,66.62,66.72,384271.0,61.2253,61.2804,61.1611,61.2529,384271.0
2017-03-09 09:30:00,66.73,66.83,66.37,66.76,81020.0,61.2621,61.3539,60.9316,61.2896,81020.0
2017-03-09 10:00:00,66.75,66.81,66.57,66.62,103406.0,61.2804,61.3355,61.1152,61.1611,103406.0
2017-03-09 10:30:00,66.63,66.73,66.43,66.5,104930.0,61.1703,61.2621,60.9867,61.0509,104930.0
2017-03-09 11:00:00,66.5,66.74,66.38,66.72,115812.0,61.0509,61.2712,60.9407,61.2529,115812.0
2017-03-09 11:30:00,66.72,66.76,66.54,66.54,111651.0,61.2529,61.2896,61.0876,61.0876,111651.0
2017-03-09 12:00:00,66.55,66.78,66.5,66.7,63388.0,61.0968,61.308,61.0509,61.2345,63388.0
2017-03-09 12:30:00,66.69,66.76,66.65,66.71,57765.0,61.2253,61.2896,61.1886,61.2437,57765.0
2017-03-09 13:00:00,66.71,66.76,66.66,66.66,58335.0,61.2437,61.2896,61.1978,61.1978,58335.0
2017-03-09 13:30:00,66.65,66.79,66.54,66.76,67780.0,61.1886,61.3172,61.0876,61.2896,67780.0
2017-03-09 14:00:00,66.75,66.76,66.59,66.72,92148.0,61.2804,61.2896,61.1335,61.2529,92148.0
2017-03-09 14:30:00,66.71,66.75,66.66,66.75,101782.0,61.2437,61.2804,61.1978,61.2804,101782.0
2017-03-09 15:00:00,66.74,66.74,66.6,66.66,103297.0,61.2712,61.2712,61.1427,61.1978,103297.0
2017-03-09 15:30:00,66.66,66.74,66.55,66.66,342788.0,61.1978,61.2712,61.0968,61.1978,342788.0
2017-03-10 09:30:00,67.11,67.11,66.44,66.99,198227.0,61.6109,61.6109,60.9958,61.5008,198227.0
2017-03-10 10:00:00,66.95,67.12,66.88,67.06,93749.0,61.464,61.6201,61.3998,61.565,93749.0
2017-03-10 10:30:00,67.06,67.07,66.8,66.96,94199.0,61.565,61.5742,61.3263,61.4732,94199.0
2017-03-10 11:00:00,66.96,67.07,66.82,67.06,93677.0,61.4732,61.5742,61.3447,61.565,93677.0
2017-03-10 11:30:00,67.07,67.14,66.85,66.86,73373.0,61.5742,61.6385,61.3722,61.3814,73373.0
2017-03-10 12:00:00,66.85,67.05,66.85,66.99,55761.0,61.3722,61.5558,61.3722,61.5008,55761.0
2017-03-10 12:30:00,66.99,66.99,66.73,66.8,56599.0,61.5008,61.5008,61.2621,61.3263,56599.0
2017-03-10 13:00:00,66.8,66.83,66.72,66.74,58302.0,61.3263,61.3539,61.2529,61.2712,58302.0
2017-03-10 13:30:00,66.75,66.91,66.7,66.91,61723.0,61.2804,61.4273,61.2345,61.4273,61723.0
2017-03-10 14:00:00,66.9,67.02,66.84,66.97,61041.0,61.4181,61.5283,61.3631,61.4824,61041.0
2017-03-10 14:30:00,66.97,67.01,66.91,67.01,62955.0,61.4824,61.5191,61.4273,61.5191,62955.0
2017-03-10 15:00:00,67.01,67.07,66.95,67.03,107442.0,61.5191,61.5742,61.464,61.5375,107442.0
2017-03-10 15:30:00,67.02,67.04,66.89,66.97,347216.0,61.5283,61.5467,61.409,61.4824,347216.0
2017-03-13 09:30:00,66.94,67.2,66.73,66.77,100413.0,61.4549,61.6936,61.2621,61.2988,100413.0
2017-03-13 10:00:00,66.77,66.77,66.55,66.74,80946.0,61.2988,61.2988,61.0968,61.2712,80946.0
2017-03-13 10:30:00,66.74,66.86,66.64,66.74,69439.0,61.2712,61.3814,61.1794,61.2712,69439.0
2017-03-13 11:00:00,66.74,66.78,66.54,66.67,51982.0,61.2712,61.308,61.0876,61.207,51982.0
2017-03-13 11:30:00,66.68,66.83,66.64,66.81,48260.0,61.2162,61.3539,61.1794,61.3355,48260.0
2017-03-13 12:00:00,66.82,66.96,66.75,66.83,58113.0,61.3447,61.4732,61.2804,61.3539,58113.0
2017-03-13 12:30:00,66.84,66.98,66.83,66.96,61994.0,61.3631,61.4916,61.3539,61.4732,61994.0
2017-03-13 13:00:00,66.96,66.99,66.82,66.83,44830.0,61.4732,61.5008,61.3447,61.3539,44830.0
2017-03-13 13:30:00,66.82,66.96,66.76,66.93,40094.0,61.3447,61.4732,61.2896,61.4457,40094.0
2017-03-13 14:00:00,66.91,67.02,66.83,66.99,49175.0,61.4273,61.5283,61.3539,61.5008,49175.0
2017-03-13 14:30:00,66.99,67.08,66.89,66.9,78596.0,61.5008,61.5834,61.409,61.4181,78596.0
2017-03-13 15:00:00,66.91,67.1,66.89,66.91,96756.0,61.4273,61.6018,61.409,61.4273,96756.0
2017-03-13 15:30:00,66.91,66.99,66.83,66.95,246378.0,61.4273,61.5008,61.3539,61.464,246378.0
2017-03-14 09:30:00,66.88,67.38,66.71,67.28,136758.0,61.3998,61.8588,61.2437,61.767,136758.0
2017-03-14 10:00:00,67.28,67.36,67.03,67.16,118084.0,61.767,61.8404,61.5375,61.6568,118084.0
2017-03-14 10:30:00,67.14,67.2,66.96,67.06,123535.0,61.6385,61.6936,61.4732,61.565,123535.0
2017-03-14 11:00:00,67.05,67.3,67.03,67.23,110674.0,61.5558,61.7854,61.5375,61.7211,110674.0
2017-03-14 11:30:00,67.23,67.34,67.16,67.27,77694.0,61.7211,61.8221,61.6568,61.7578,77694.0
2017-03-14 12:00:00,67.27,67.41,67.22,67.31,100911.0,61.7578,61.8863,61.7119,61.7945,100911.0
2017-03-14 12:30:00,67.31,67.33,67.25,67.3,53471.0,61.7945,61.8129,61.7395,61.7854,53471.0
2017-03-14 13:00:00,67.3,67.46,67.28,67.37,60176.0,61.7854,61.9323,61.767,61.8496,60176.0
2017-03-14 13:30:00,67.37,67.39,67.3,67.36,60584.0,61.8496,61.868,61.7854,61.8404,60584.0
2017-03-14 14:00:00,67.36,67.37,67.26,67.31,78837.0,61.8404,61.8496,61.7486,61.7945,78837.0
2017-03-14 14:30:00,67.3,67.33,67.19,67.21,74845.0,61.7854,61.8129,61.6844,61.7027,74845.0
2017-03-14 15:00:00,67.21,67.36,67.19,67.31,81972.0,61.7027,61.8404,61.6844,61.7945,81972.0
2017-03-14 15:30:00,67.31,67.36,67.25,67.28,220817.0,61.7945,61.8404,61.7395,61.767,220817.0
2017-03-15 09:30:00,67.23,67.35,67.03,67.31,99290.0,61.7211,61.8313,61.5375,61.7945,99290.0
2017-03-15 10:00:00,67.3,67.31,67.04,67.13,67654.0,61.7854,61.7945,61.5467,61.6293,67654.0
2017-03-15 10:30:00,67.13,67.15,66.83,66.92,67320.0,61.6293,61.6477,61.3539,61.4365,67320.0
2017-03-15 11:00:00,66.94,67.03,66.93,66.98,63561.0,61.4549,61.5375,61.4457,61.4916,63561.0
2017-03-15 11:30:00,66.98,67.13,66.93,67.09,48872.0,61.4916,61.6293,61.4457,61.5926,48872.0
2017-03-15 12:00:00,67.09,67.23,67.09,67.22,32391.0,61.5926,61.7211,61.5926,61.7119,32391.0
2017-03-15 12:30:00,67.21,67.4,67.19,67.37,54891.0,61.7027,61.8772,61.6844,61.8496,54891.0
2017-03-15 13:00:00,67.37,67.41,67.2,67.23,39469.0,61.8496,61.8863,61.6936,61.7211,39469.0
2017-03-15 13:30:00,67.22,67.3,67.14,67.19,45539.0,61.7119,61.7854,61.6385,61.6844,45539.0
2017-03-15 14:00:00,67.18,67.5,67.17,67.3,107821.0,61.6752,61.969,61.666,61.7854,107821.0
2017-03-15 14:30:00,67.31,67.41,67.16,67.32,69947.0,61.7945,61.8863,61.6568,61.8037,69947.0
2017-03-15 15:00:00,67.32,67.68,67.3,67.65,71266.0,61.8037,62.1342,61.7854,62.1067,71266.0
2017-03-15 15:30:00,67.64,67.76,67.5,67.54,218580.0,62.0975,62.2077,61.969,62.0057,218580.0
2017-03-16 09:30:00,67.23,67.95,67.23,67.62,156741.0,61.7211,62.3821,61.7211,62.0791,156741.0
2017-03-16 10:00:00,67.63,67.87,67.53,67.68,121004.0,62.0883,62.3087,61.9965,62.1342,121004.0
2017-03-16 10:30:00,67.68,67.85,67.58,67.6,92015.0,62.1342,62.2903,62.0424,62.0608,92015.0
2017-03-16 11:00:00,67.61,67.62,67.42,67.47,141582.0,62.07,62.0791,61.8955,61.9414,141582.0
2017-03-16 11:30:00,67.47,67.64,67.46,67.48,64170.0,61.9414,62.0975,61.9323,61.9506,64170.0
2017-03-16 12:00:00,67.48,67.65,67.48,67.65,102117.0,61.9506,62.1067,61.9506,62.1067,102117.0
2017-03-16 12:30:00,67.65,67.74,67.64,67.64,58379.0,62.1067,62.1893,62.0975,62.0975,58379.0
2017-03-16 13:00:00,67.64,67.64,67.49,67.56,42356.0,62.0975,62.0975,61.9598,62.0241,42356.0
2017-03-16 13:30:00,67.56,67.66,67.49,67.49,81803.0,62.0241,62.1159,61.9598,61.9598,81803.0
2017-03-16 14:00:00,67.49,67.58,67.48,67.52,60889.0,61.9598,62.0424,61.9506,61.9873,60889.0
2017-03-16 14:30:00,67.52,67.54,67.27,67.28,68836.0,61.9873,62.0057,61.7578,61.767,68836.0
2017-03-16 15:00:00,67.3,67.38,67.27,67.32,98299.0,61.7854,61.8588,61.7578,61.8037,98299.0
2017-03-16 15:30:00,67.32,67.39,67.22,67.31,364378.0,61.8037,61.868,61.7119,61.7945,364378.0
2017-03-17 09:30:00,67.91,67.91,67.24,67.51,774631.0,62.3454,62.3454,61.7303,61.9782,774631.0
2017-03-17 10:00:00,67.49,67.56,67.2,67.34,77860.0,61.9598,62.0241,61.6936,61.8221,77860.0
2017-03-17 10:30:00,67.33,67.58,67.31,67.39,68417.0,61.8129,62.0424,61.7945,61.868,68417.0
2017-03-17 11:00:00,67.38,67.38,67.23,67.27,74594.0,61.8588,61.8588,61.7211,61.7578,74594.0
2017-03-17 11:30:00,67.27,67.32,67.09,67.18,63068.0,61.7578,61.8037,61.5926,61.6752,63068.0
2017-03-17 12:00:00,67.2,67.35,67.16,67.29,76190.0,61.6936,61.8313,61.6568,61.7762,76190.0
2017-03-17 12:30:00,67.29,67.43,67.28,67.4,56743.0,61.7762,61.9047,61.767,61.8772,56743.0
2017-03-17 13:00:00,67.41,67.47,67.32,67.38,57873.0,61.8863,61.9414,61.8037,61.8588,57873.0
2017-03-17 13:30:00,67.38,67.43,67.32,67.37,46287.0,61.8588,61.9047,61.8037,61.8496,46287.0
2017-03-17 14:00:00,67.38,67.56,67.37,67.54,66033.0,61.8588,62.0241,61.8496,62.0057,66033.0
2017-03-17 14:30:00,67.54,67.55,67.46,67.48,62393.0,62.0057,62.0149,61.9323,61.9506,62393.0
2017-03-17 15:00:00,67.49,67.53,67.39,67.43,90478.0,61.9598,61.9965,61.868,61.9047,90478.0
2017-03-17 15:30:00,67.43,67.81,67.32,67.64,671550.0,61.9047,62.2536,61.8037,62.0975,671550.0
2017-03-20 09:30:00,67.46,67.64,67.07,67.09,137014.0,61.9323,62.0975,61.5742,61.5926,137014.0
2017-03-20 10:00:00,67.11,67.31,67.09,67.09,103912.0,61.6109,61.7945,61.5926,61.5926,103912.0
2017-03-20 10:30:00,67.08,67.1,66.91,66.97,168067.0,61.5834,61.6018,61.4273,61.4824,168067.0
2017-03-20 11:00:00,66.98,67.06,66.92,66.96,104556.0,61.4916,61.565,61.4365,61.4732,104556.0
2017-03-20 11:30:00,66.96,66.96,66.86,66.92,72181.0,61.4732,61.4732,61.3814,61.4365,72181.0
2017-03-20 12:00:00,66.92,66.95,66.83,66.89,71238.0,61.4365,61.464,61.3539,61.409,71238.0
2017-03-20 12:30:00,66.89,66.9,66.79,66.86,137136.0,61.409,61.4181,61.3172,61.3814,137136.0
2017-03-20 13:00:00,66.87,66.9,66.6,66.6,69577.0,61.3906,61.4181,61.1427,61.1427,69577.0
2017-03-20 13:30:00,66.6,66.6,66.27,66.34,147571.0,61.1427,61.1427,60.8398,60.904,147571.0
2017-03-20 14:00:00,66.34,66.47,66.31,66.39,130064.0,60.904,61.0234,60.8765,60.9499,130064.0
2017-03-20 14:30:00,66.39,66.47,66.27,66.38,114089.0,60.9499,61.0234,60.8398,60.9407,114089.0
2017-03-20 15:00:00,66.38,66.54,66.33,66.49,123516.0,60.9407,61.0876,60.8948,61.0417,123516.0
2017-03-20 15:30:00,66.49,66.59,66.44,66.47,272975.0,61.0417,61.1335,60.9958,61.0234,272975.0
2017-03-21 09:30:00,66.71,66.76,66.22,66.46,129342.0,61.2437,61.2896,60.7939,61.0142,129342.0
2017-03-21 10:00:00,66.48,66.52,66.08,66.09,127720.0,61.0326,61.0693,60.6653,60.6745,127720.0
2017-03-21 10:30:00,66.07,66.2,65.87,65.92,145067.0,60.6562,60.7755,60.4725,60.5184,145067.0
2017-03-21 11:00:00,65.93,65.96,65.52,65.75,198545.0,60.5276,60.5552,60.1512,60.3624,198545.0
2017-03-21 11:30:00,65.75,65.76,65.44,65.67,151191.0,60.3624,60.3716,60.0778,60.2889,151191.0
2017-03-21 12:00:00,65.66,65.76,65.59,65.7,118472.0,60.2797,60.3716,60.2155,60.3165,118472.0
2017-03-21 12:30:00,65.71,65.75,65.6,65.67,101788.0,60.3256,60.3624,60.2247,60.2889,101788.0
2017-03-21 13:00:00,65.68,65.77,65.62,65.77,115811.0,60.2981,60.3807,60.243,60.3807,115811.0
2017-03-21 13:30:00,65.77,65.8,65.59,65.61,87219.0,60.3807,60.4083,60.2155,60.2338,87219.0
2017-03-21 14:00:00,65.61,65.96,65.6,65.86,112855.0,60.2338,60.5552,60.2247,60.4634,112855.0
2017-03-21 14:30:00,65.86,66.08,65.85,66.01,113000.0,60.4634,60.6653,60.4542,60.6011,113000.0
2017-03-21 15:00:00,66.0,66.05,65.89,65.98,127081.0,60.5919,60.6378,60.4909,60.5735,127081.0
2017-03-21 15:30:00,65.97,65.98,65.69,65.77,353592.0,60.5643,60.5735,60.3073,60.3807,353592.0
2017-03-22 09:30:00,65.9,66.04,65.54,65.59,117650.0,60.5001,60.6286,60.1696,60.2155,117650.0
2017-03-22 10:00:00,65.6,65.63,65.41,65.47,100229.0,60.2247,60.2522,60.0502,60.1053,100229.0
2017-03-22 10:30:00,65.47,65.73,65.41,65.68,148482.0,60.1053,60.344,60.0502,60.2981,148482.0
2017-03-22 11:00:00,65.69,65.95,65.59,65.85,78040.0,60.3073,60.546,60.2155,60.4542,78040.0
2017-03-22 11:30:00,65.89,66.08,65.88,66.02,69951.0,60.4909,60.6653,60.4817,60.6102,69951.0
2017-03-22 12:00:00,66.01,66.11,66.0,66.08,90776.0,60.6011,60.6929,60.5919,60.6653,90776.0
2017-03-22 12:30:00,66.08,66.2,66.03,66.1,74798.0,60.6653,60.7755,60.6194,60.6837,74798.0
2017-03-22 13:00:00,66.1,66.18,66.0,66.12,88317.0,60.6837,60.7571,60.5919,60.7021,88317.0
2017-03-22 13:30:00,66.12,66.22,66.11,66.14,105063.0,60.7021,60.7939,60.6929,60.7204,105063.0
2017-03-22 14:00:00,66.13,66.25,66.08,66.14,102152.0,60.7112,60.8214,60.6653,60.7204,102152.0
2017-03-22 14:30:00,66.13,66.31,66.13,66.31,87453.0,60.7112,60.8765,60.7112,60.8765,87453.0
2017-03-22 15:00:00,66.31,66.49,66.23,66.39,97917.0,60.8765,61.0417,60.803,60.9499,97917.0
2017-03-22 15:30:00,66.39,66.43,66.29,66.35,270459.0,60.9499,60.9867,60.8581,60.9132,270459.0
2017-03-23 09:30:00,66.33,66.53,65.96,65.98,153964.0,60.8948,61.0785,60.5552,60.5735,153964.0
2017-03-23 10:00:00,65.99,66.09,65.95,66.05,72408.0,60.5827,60.6745,60.546,60.6378,72408.0
2017-03-23 10:30:00,66.06,66.27,66.03,66.26,77989.0,60.647,60.8398,60.6194,60.8306,77989.0
2017-03-23 11:00:00,66.27,66.52,66.27,66.48,82487.0,60.8398,61.0693,60.8398,61.0326,82487.0
2017-03-23 11:30:00,66.48,66.5,66.38,66.41,60529.0,61.0326,61.0509,60.9407,60.9683,60529.0
2017-03-23 12:00:00,66.41,66.49,66.39,66.43,53785.0,60.9683,61.0417,60.9499,60.9867,53785.0
2017-03-23 12:30:00,66.43,66.6,66.41,66.55,38937.0,60.9867,61.1427,60.9683,61.0968,38937.0
2017-03-23 13:00:00,66.56,66.56,66.25,66.26,67789.0,61.106,61.106,60.8214,60.8306,67789.0
2017-03-23 13:30:00,66.28,66.36,66.22,66.25,98365.0,60.8489,60.9224,60.7939,60.8214,98365.0
2017-03-23 14:00:00,66.24,66.3,66.13,66.14,63662.0,60.8122,60.8673,60.7112,60.7204,63662.0
2017-03-23 14:30:00,66.13,66.18,66.06,66.11,73395.0,60.7112,60.7571,60.647,60.6929,73395.0
2017-03-23 15:00:00,66.11,66.11,65.85,65.86,102732.0,60.6929,60.6929,60.4542,60.4634,102732.0
2017-03-23 15:30:00,65.86,65.89,65.69,65.77,385056.0,60.4634,60.4909,60.3073,60.3807,385056.0
2017-03-24 09:30:00,66.09,66.31,65.69,66.31,96755.0,60.6745,60.8765,60.3073,60.8765,96755.0
2017-03-24 10:00:00,66.3,66.45,66.24,66.42,114681.0,60.8673,61.005,60.8122,60.9775,114681.0
2017-03-24 10:30:00,66.4,66.52,66.33,66.47,81838.0,60.9591,61.0693,60.8948,61.0234,81838.0
2017-03-24 11:00:00,66.47,66.48,66.35,66.41,68804.0,61.0234,61.0326,60.9132,60.9683,68804.0
2017-03-24 11:30:00,66.41,66.55,66.37,66.51,86004.0,60.9683,61.0968,60.9316,61.0601,86004.0
2017-03-24 12:00:00,66.51,66.54,66.21,66.36,72344.0,61.0601,61.0876,60.7847,60.9224,72344.0
2017-03-24 12:30:00,66.37,66.41,66.28,66.33,112742.0,60.9316,60.9683,60.8489,60.8948,112742.0
2017-03-24 13:00:00,66.32,66.4,66.26,66.39,56176.0,60.8857,60.9591,60.8306,60.9499,56176.0
2017-03-24 13:30:00,66.39,66.48,66.13,66.15,57542.0,60.9499,61.0326,60.7112,60.7296,57542.0
2017-03-24 14:00:00,66.15,66.22,66.01,66.03,67955.0,60.7296,60.7939,60.6011,60.6194,67955.0
2017-03-24 14:30:00,66.03,66.16,66.0,66.05,69783.0,60.6194,60.7388,60.5919,60.6378,69783.0
2017-03-24 15:00:00,66.06,66.07,65.91,66.07,79397.0,60.647,60.6562,60.5093,60.6562,79397.0
2017-03-24 15:30:00,66.06,66.39,66.01,66.12,382013.0,60.647,60.9499,60.6011,60.7021,382013.0
2017-03-27 09:30:00,65.76,65.91,65.53,65.65,175864.0,60.3716,60.5093,60.1604,60.2706,175864.0
2017-03-27 10:00:00,65.65,65.83,65.63,65.72,118630.0,60.2706,60.4358,60.2522,60.3348,118630.0
2017-03-27 10:30:00,65.74,65.79,65.47,65.53,152684.0,60.3532,60.3991,60.1053,60.1604,152684.0
2017-03-27 11:00:00,65.54,65.54,65.35,65.43,112161.0,60.1696,60.1696,59.9951,60.0686,112161.0
2017-03-27 11:30:00,65.45,65.49,65.21,65.32,100809.0,60.087,60.1237,59.8666,59.9676,100809.0
2017-03-27 12:00:00,65.33,65.51,65.24,65.51,92616.0,59.9768,60.142,59.8942,60.142,92616.0
2017-03-27 12:30:00,65.5,65.51,65.34,65.36,84575.0,60.1329,60.142,59.986,60.0043,84575.0
2017-03-27 13:00:00,65.36,65.41,65.27,65.39,86535.0,60.0043,60.0502,59.9217,60.0319,86535.0
2017-03-27 13:30:00,65.4,65.51,65.37,65.45,122500.0,60.0411,60.142,60.0135,60.087,122500.0
2017-03-27 14:00:00,65.45,65.55,65.32,65.47,74904.0,60.087,60.1788,59.9676,60.1053,74904.0
2017-03-27 14:30:00,65.48,65.52,65.41,65.48,100495.0,60.1145,60.1512,60.0502,60.1145,100495.0
2017-03-27 15:00:00,65.48,65.54,65.37,65.37,115112.0,60.1145,60.1696,60.0135,60.0135,115112.0
2017-03-27 15:30:00,65.37,65.56,65.29,65.34,470743.0,60.0135,60.1879,59.9401,59.986,470743.0
2017-03-28 09:30:00,65.27,65.39,64.75,65.16,173978.0,59.9217,60.0319,59.4443,59.8207,173978.0
2017-03-28 10:00:00,65.14,65.46,65.11,65.3,122906.0,59.8024,60.0961,59.7748,59.9492,122906.0
2017-03-28 10:30:00,65.3,65.31,64.98,65.17,109770.0,59.9492,59.9584,59.6555,59.8299,109770.0
2017-03-28 11:00:00,65.16,65.28,65.12,65.26,129528.0,59.8207,59.9309,59.784,59.9125,129528.0
2017-03-28 11:30:00,65.27,65.49,65.26,65.43,83770.0,59.9217,60.1237,59.9125,60.0686,83770.0
2017-03-28 12:00:00,65.43,65.5,65.4,65.46,81629.0,60.0686,60.1329,60.0411,60.0961,81629.0
2017-03-28 12:30:00,65.46,65.46,65.32,65.44,53326.0,60.0961,60.0961,59.9676,60.0778,53326.0
2017-03-28 13:00:00,65.45,65.64,65.42,65.61,110423.0,60.087,60.2614,60.0594,60.2338,110423.0
2017-03-28 13:30:00,65.61,65.65,65.47,65.65,63048.0,60.2338,60.2706,60.1053,60.2706,63048.0
2017-03-28 14:00:00,65.65,65.69,65.53,65.67,79205.0,60.2706,60.3073,60.1604,60.2889,79205.0
2017-03-28 14:30:00,65.67,65.67,65.55,65.61,92178.0,60.2889,60.2889,60.1788,60.2338,92178.0
2017-03-28 15:00:00,65.62,65.78,65.61,65.69,110307.0,60.243,60.3899,60.2338,60.3073,110307.0
2017-03-28 15:30:00,65.69,65.86,65.67,65.77,383373.0,60.3073,60.4634,60.2889,60.3807,383373.0
2017-03-29 09:30:00,65.77,65.88,65.46,65.84,132582.0,60.3807,60.4817,60.0961,60.445,132582.0
2017-03-29 10:00:00,65.86,66.16,65.81,66.16,129185.0,60.4634,60.7388,60.4175,60.7388,129185.0
2017-03-29 10:30:00,66.16,66.35,66.13,66.2,106545.0,60.7388,60.9132,60.7112,60.7755,106545.0
2017-03-29 11:00:00,66.2,66.22,66.0,66.0,93249.0,60.7755,60.7939,60.5919,60.5919,93249.0
2017-03-29 11:30:00,66.01,66.05,65.86,65.97,69793.0,60.6011,60.6378,60.4634,60.5643,69793.0
2017-03-29 12:00:00,65.98,66.06,65.95,65.97,46549.0,60.5735,60.647,60.546,60.5643,46549.0
2017-03-29 12:30:00,65.98,66.12,65.92,66.12,58901.0,60.5735,60.7021,60.5184,60.7021,58901.0
2017-03-29 13:00:00,66.13,66.26,66.13,66.24,55378.0,60.7112,60.8306,60.7112,60.8122,55378.0
2017-03-29 13:30:00,66.23,66.29,66.16,66.29,55207.0,60.803,60.8581,60.7388,60.8581,55207.0
2017-03-29 14:00:00,66.28,66.38,66.2,66.34,68387.0,60.8489,60.9407,60.7755,60.904,68387.0
2017-03-29 14:30:00,66.33,66.37,66.28,66.28,63126.0,60.8948,60.9316,60.8489,60.8489,63126.0
2017-03-29 15:00:00,66.29,66.29,66.08,66.08,110622.0,60.8581,60.8581,60.6653,60.6653,110622.0
2017-03-29 15:30:00,66.09,66.24,66.02,66.07,271191.0,60.6745,60.8122,60.6102,60.6562,271191.0
2017-03-30 09:30:00,65.94,66.55,65.87,66.42,131095.0,60.5368,61.0968,60.4725,60.9775,131095.0
2017-03-30 10:00:00,66.41,66.46,66.26,66.37,81739.0,60.9683,61.0142,60.8306,60.9316,81739.0
2017-03-30 10:30:00,66.38,66.51,66.28,66.45,140688.0,60.9407,61.0601,60.8489,61.005,140688.0
2017-03-30 11:00:00,66.46,66.53,66.3,66.32,113921.0,61.0142,61.0785,60.8673,60.8857,113921.0
2017-03-30 11:30:00,66.34,66.41,66.27,66.27,72999.0,60.904,60.9683,60.8398,60.8398,72999.0
2017-03-30 12:00:00,66.28,66.37,66.28,66.36,51188.0,60.8489,60.9316,60.8489,60.9224,51188.0
2017-03-30 12:30:00,66.36,66.36,66.21,66.26,63481.0,60.9224,60.9224,60.7847,60.8306,63481.0
2017-03-30 13:00:00,66.26,66.46,66.24,66.44,83542.0,60.8306,61.0142,60.8122,60.9958,83542.0
2017-03-30 13:30:00,66.44,66.58,66.41,66.5,116713.0,60.9958,61.1244,60.9683,61.0509,116713.0
2017-03-30 14:00:00,66.49,66.49,66.39,66.42,46462.0,61.0417,61.0417,60.9499,60.9775,46462.0
2017-03-30 14:30:00,66.42,66.47,66.36,66.41,65941.0,60.9775,61.0234,60.9224,60.9683,65941.0
2017-03-30 15:00:00,66.41,66.56,66.39,66.55,76766.0,60.9683,61.106,60.9499,61.0968,76766.0
2017-03-30 15:30:00,66.55,66.63,66.53,66.61,275515.0,61.0968,61.1703,61.0785,61.1519,275515.0
2017-03-31 09:30:00,66.4,66.52,66.29,66.29,103746.0,60.9591,61.0693,60.8581,60.8581,103746.0
2017-03-31 10:00:00,66.31,66.37,66.18,66.28,73590.0,60.8765,60.9316,60.7571,60.8489,73590.0
2017-03-31 10:30:00,66.3,66.47,66.27,66.33,86454.0,60.8673,61.0234,60.8398,60.8948,86454.0
2017-03-31 11:00:00,66.33,66.35,66.14,66.25,82304.0,60.8948,60.9132,60.7204,60.8214,82304.0
2017-03-31 11:30:00,66.26,66.26,66.08,66.13,62678.0,60.8306,60.8306,60.6653,60.7112,62678.0
2017-03-31 12:00:00,66.13,66.13,65.97,66.07,52284.0,60.7112,60.7112,60.5643,60.6562,52284.0
2017-03-31 12:30:00,66.08,66.1,65.92,65.95,61715.0,60.6653,60.6837,60.5184,60.546,61715.0
2017-03-31 13:00:00,65.94,66.01,65.86,65.93,100158.0,60.5368,60.6011,60.4634,60.5276,100158.0
2017-03-31 13:30:00,65.94,66.03,65.94,65.99,65321.0,60.5368,60.6194,60.5368,60.5827,65321.0
2017-03-31 14:00:00,65.99,66.0,65.81,65.92,61265.0,60.5827,60.5919,60.4175,60.5184,61265.0
2017-03-31 14:30:00,65.9,65.96,65.83,65.83,58628.0,60.5001,60.5552,60.4358,60.4358,58628.0
2017-03-31 15:00:00,65.82,65.95,65.82,65.92,83657.0,60.4266,60.546,60.4266,60.5184,83657.0
2017-03-31 15:30:00,65.92,66.08,65.88,65.88,206052.0,60.5184,60.6653,60.4817,60.4817,206052.0
2017-04-03 09:30:00,66.05,66.05,65.61,65.65,101789.0,60.6378,60.6378,60.2338,60.2706,101789.0
2017-04-03 10:00:00,65.65,65.75,65.51,65.67,74839.0,60.2706,60.3624,60.142,60.2889,74839.0
2017-04-03 10:30:00,65.67,65.69,65.21,65.31,141937.0,60.2889,60.3073,59.8666,59.9584,141937.0
2017-04-03 11:00:00,65.31,65.5,65.23,65.33,142834.0,59.9584,60.1329,59.885,59.9768,142834.0
2017-04-03 11:30:00,65.35,65.42,65.06,65.26,114987.0,59.9951,60.0594,59.7289,59.9125,114987.0
2017-04-03 12:00:00,65.25,65.25,65.1,65.21,85701.0,59.9033,59.9033,59.7656,59.8666,85701.0
2017-04-03 12:30:00,65.2,65.25,65.09,65.25,100586.0,59.8574,59.9033,59.7565,59.9033,100586.0
2017-04-03 13:00:00,65.24,65.3,65.1,65.11,79605.0,59.8942,59.9492,59.7656,59.7748,79605.0
2017-04-03 13:30:00,65.1,65.17,65.02,65.1,102013.0,59.7656,59.8299,59.6922,59.7656,102013.0
2017-04-03 14:00:00,65.11,65.25,65.11,65.21,100629.0,59.7748,59.9033,59.7748,59.8666,100629.0
2017-04-03 14:30:00,65.21,65.25,65.15,65.2,158491.0,59.8666,59.9033,59.8115,59.8574,158491.0
2017-04-03 15:00:00,65.19,65.3,65.17,65.18,238905.0,59.8483,59.9492,59.8299,59.8391,238905.0
2017-04-03 15:30:00,65.18,65.31,65.15,65.19,340420.0,59.8391,59.9584,59.8115,59.8483,340420.0
2017-04-04 09:30:00,65.1,65.17,64.75,64.92,153860.0,59.7656,59.8299,59.4443,59.6004,153860.0
2017-04-04 10:00:00,64.92,64.94,64.65,64.7,97117.0,59.6004,59.6187,59.3525,59.3984,97117.0
2017-04-04 10:30:00,64.7,64.77,64.44,64.52,192223.0,59.3984,59.4627,59.1597,59.2332,192223.0
2017-04-04 11:00:00,64.51,64.63,64.39,64.39,139878.0,59.224,59.3341,59.1138,59.1138,139878.0
2017-04-04 11:30:00,64.38,64.41,64.15,64.16,314016.0,59.1046,59.1322,58.8935,58.9027,314016.0
2017-04-04 12:00:00,64.14,64.19,64.02,64.06,149138.0,58.8843,58.9302,58.7741,58.8109,149138.0
2017-04-04 12:30:00,64.07,65.21,63.76,63.8,169879.0,58.82,59.8666,58.5354,58.5722,169879.0
2017-04-04 13:00:00,63.8,63.84,63.68,63.7,121724.0,58.5722,58.6089,58.462,58.4804,121724.0
2017-04-04 13:30:00,63.69,63.78,63.64,63.72,94848.0,58.4712,58.5538,58.4253,58.4987,94848.0
2017-04-04 14:00:00,63.72,63.83,63.69,63.81,116195.0,58.4987,58.5997,58.4712,58.5813,116195.0
2017-04-04 14:30:00,63.81,63.86,63.7,63.76,190379.0,58.5813,58.6272,58.4804,58.5354,190379.0
2017-04-04 15:00:00,63.75,63.79,63.61,63.62,204573.0,58.5263,58.563,58.3977,58.4069,204573.0
2017-04-04 15:30:00,63.62,63.69,63.53,63.66,388279.0,58.4069,58.4712,58.3243,58.4436,388279.0
2017-04-05 09:30:00,63.86,63.86,63.12,63.3,411406.0,58.6272,58.6272,57.9479,58.1131,411406.0
2017-04-05 10:00:00,63.31,63.45,63.27,63.39,546257.0,58.1223,58.2508,58.0856,58.1958,546257.0
2017-04-05 10:30:00,63.38,63.65,63.37,63.5,433823.0,58.1866,58.4344,58.1774,58.2967,433823.0
2017-04-05 11:00:00,63.5,63.53,63.33,63.38,290991.0,58.2967,58.3243,58.1407,58.1866,290991.0
2017-04-05 11:30:00,63.37,63.5,63.33,63.45,291916.0,58.1774,58.2967,58.1407,58.2508,291916.0
2017-04-05 12:00:00,63.44,63.54,63.35,63.45,182841.0,58.2417,58.3335,58.159,58.2508,182841.0
2017-04-05 12:30:00,63.46,63.56,63.28,63.48,215257.0,58.26,58.3518,58.0948,58.2784,215257.0
2017-04-05 13:00:00,63.48,63.52,63.4,63.46,124605.0,58.2784,58.3151,58.2049,58.26,124605.0
2017-04-05 13:30:00,63.47,63.51,63.37,63.46,72741.0,58.2692,58.3059,58.1774,58.26,72741.0
2017-04-05 14:00:00,63.46,63.51,63.37,63.47,139157.0,58.26,58.3059,58.1774,58.2692,139157.0
2017-04-05 14:30:00,63.46,63.47,62.93,62.99,285072.0,58.26,58.2692,57.7734,57.8285,285072.0
2017-04-05 15:00:00,63.0,63.05,62.52,62.6,410928.0,57.8377,57.8836,57.397,57.4705,410928.0
2017-04-05 15:30:00,62.6,62.62,62.46,62.53,912879.0,57.4705,57.4888,57.342,57.4062,912879.0
2017-04-06 09:30:00,62.93,63.96,62.86,63.7,570000.0,57.7734,58.719,57.7092,58.4804,570000.0
2017-04-06 10:00:00,63.72,64.0,63.66,63.8,428515.0,58.4987,58.7558,58.4436,58.5722,428515.0
2017-04-06 10:30:00,63.8,63.84,63.59,63.67,254781.0,58.5722,58.6089,58.3794,58.4528,254781.0
2017-04-06 11:00:00,63.69,63.77,63.63,63.63,183240.0,58.4712,58.5446,58.4161,58.4161,183240.0
2017-04-06 11:30:00,63.63,63.65,63.44,63.6,134019.0,58.4161,58.4344,58.2417,58.3885,134019.0
2017-04-06 12:00:00,63.6,63.7,63.58,63.61,111863.0,58.3885,58.4804,58.3702,58.3977,111863.0
2017-04-06 12:30:00,63.61,63.62,63.45,63.51,167550.0,58.3977,58.4069,58.2508,58.3059,167550.0
2017-04-06 13:00:00,63.51,63.76,63.49,63.7,265662.0,58.3059,58.5354,58.2876,58.4804,265662.0
2017-04-06 13:30:00,63.69,63.83,63.62,63.73,165344.0,58.4712,58.5997,58.4069,58.5079,165344.0
2017-04-06 14:00:00,63.73,63.79,63.57,63.57,362209.0,58.5079,58.563,58.361,58.361,362209.0
2017-04-06 14:30:00,63.57,63.63,63.3,63.41,296728.0,58.361,58.4161,58.1131,58.2141,296728.0
2017-04-06 15:00:00,63.41,63.45,63.26,63.38,375740.0,58.2141,58.2508,58.0764,58.1866,375740.0
2017-04-06 15:30:00,63.37,63.49,63.33,63.45,581363.0,58.1774,58.2876,58.1407,58.2508,581363.0
2017-04-07 09:30:00,63.54,63.58,63.22,63.45,207114.0,58.3335,58.3702,58.0397,58.2508,207114.0
2017-04-07 10:00:00,63.43,63.48,63.23,63.26,121829.0,58.2325,58.2784,58.0489,58.0764,121829.0
2017-04-07 10:30:00,63.27,63.35,63.08,63.15,153704.0,58.0856,58.159,57.9112,57.9754,153704.0
2017-04-07 11:00:00,63.15,63.35,63.04,63.28,404127.0,57.9754,58.159,57.8744,58.0948,404127.0
2017-04-07 11:30:00,63.28,63.33,63.07,63.18,150467.0,58.0948,58.1407,57.902,58.003,150467.0
2017-04-07 12:00:00,63.17,63.3,63.17,63.28,87047.0,57.9938,58.1131,57.9938,58.0948,87047.0
2017-04-07 12:30:00,63.28,63.29,63.1,63.16,112219.0,58.0948,58.1039,57.9295,57.9846,112219.0
2017-04-07 13:00:00,63.16,63.22,63.12,63.22,112473.0,57.9846,58.0397,57.9479,58.0397,112473.0
2017-04-07 13:30:00,63.22,63.3,62.98,63.01,132446.0,58.0397,58.1131,57.8193,57.8469,132446.0
2017-04-07 14:00:00,63.01,63.07,62.97,63.01,99459.0,57.8469,57.902,57.8102,57.8469,99459.0
2017-04-07 14:30:00,63.01,63.21,62.96,63.13,245874.0,57.8469,58.0305,57.801,57.9571,245874.0
2017-04-07 15:00:00,63.13,63.27,63.13,63.23,164560.0,57.9571,58.0856,57.9571,58.0489,164560.0
2017-04-07 15:30:00,63.23,63.23,63.07,63.09,516678.0,58.0489,58.0489,57.902,57.9203,516678.0
2017-04-10 09:30:00,63.0,63.68,63.0,63.53,151562.0,57.8377,58.462,57.8377,58.3243,151562.0
2017-04-10 10:00:00,63.52,63.7,63.48,63.69,126294.0,58.3151,58.4804,58.2784,58.4712,126294.0
2017-04-10 10:30:00,63.7,63.81,63.53,63.55,158244.0,58.4804,58.5813,58.3243,58.3426,158244.0
2017-04-10 11:00:00,63.53,63.65,63.5,63.53,109978.0,58.3243,58.4344,58.2967,58.3243,109978.0
2017-04-10 11:30:00,63.52,63.58,63.33,63.57,103285.0,58.3151,58.3702,58.1407,58.361,103285.0
2017-04-10 12:00:00,63.56,63.58,63.27,63.31,109605.0,58.3518,58.3702,58.0856,58.1223,109605.0
2017-04-10 12:30:00,63.32,63.61,63.3,63.6,90639.0,58.1315,58.3977,58.1131,58.3885,90639.0
2017-04-10 13:00:00,63.6,63.67,63.52,63.6,78465.0,58.3885,58.4528,58.3151,58.3885,78465.0
2017-04-10 13:30:00,63.61,63.69,63.54,63.63,52427.0,58.3977,58.4712,58.3335,58.4161,52427.0
2017-04-10 14:00:00,63.64,63.64,63.49,63.5,72521.0,58.4253,58.4253,58.2876,58.2967,72521.0
2017-04-10 14:30:00,63.49,63.78,63.48,63.72,100120.0,58.2876,58.5538,58.2784,58.4987,100120.0
2017-04-10 15:00:00,63.71,63.74,63.53,63.63,124531.0,58.4895,58.5171,58.3243,58.4161,124531.0
2017-04-10 15:30:00,63.63,63.66,63.44,63.5,209844.0,58.4161,58.4436,58.2417,58.2967,209844.0
2017-04-11 09:30:00,63.46,63.6,63.26,63.39,111485.0,58.26,58.3885,58.0764,58.1958,111485.0
2017-04-11 10:00:00,63.41,63.54,63.24,63.42,104614.0,58.2141,58.3335,58.058,58.2233,104614.0
2017-04-11 10:30:00,63.41,63.49,63.22,63.34,139717.0,58.2141,58.2876,58.0397,58.1498,139717.0
2017-04-11 11:00:00,63.32,63.56,63.32,63.55,89614.0,58.1315,58.3518,58.1315,58.3426,89614.0
2017-04-11 11:30:00,63.55,63.64,63.48,63.54,81404.0,58.3426,58.4253,58.2784,58.3335,81404.0
2017-04-11 12:00:00,63.54,63.69,63.49,63.62,133485.0,58.3335,58.4712,58.2876,58.4069,133485.0
2017-04-11 12:30:00,63.61,63.9,63.61,63.88,110931.0,58.3977,58.664,58.3977,58.6456,110931.0
2017-04-11 13:00:00,63.89,63.96,63.75,63.83,86069.0,58.6548,58.719,58.5263,58.5997,86069.0
2017-04-11 13:30:00,63.84,63.89,63.74,63.81,70920.0,58.6089,58.6548,58.5171,58.5813,70920.0
2017-04-11 14:00:00,63.81,63.86,63.63,63.79,81298.0,58.5813,58.6272,58.4161,58.563,81298.0
2017-04-11 14:30:00,63.8,63.99,63.76,63.81,86337.0,58.5722,58.7466,58.5354,58.5813,86337.0
2017-04-11 15:00:00,63.81,63.94,63.71,63.86,113319.0,58.5813,58.7007,58.4895,58.6272,113319.0
2017-04-11 15:30:00,63.85,63.92,63.81,63.91,391350.0,58.6181,58.6823,58.5813,58.6731,391350.0
2017-04-12 09:30:00,64.08,64.08,63.64,63.92,92983.0,58.8292,58.8292,58.4253,58.6823,92983.0
2017-04-12 10:00:00,63.92,64.01,63.82,63.96,113482.0,58.6823,58.7649,58.5905,58.719,113482.0
2017-04-12 10:30:00,63.97,63.99,63.78,63.88,105448.0,58.7282,58.7466,58.5538,58.6456,105448.0
2017-04-12 11:00:00,63.86,63.99,63.83,63.93,83032.0,58.6272,58.7466,58.5997,58.6915,83032.0
2017-04-12 11:30:00,63.93,63.93,63.78,63.9,88333.0,58.6915,58.6915,58.5538,58.664,88333.0
2017-04-12 12:00:00,63.89,63.98,63.84,63.87,73686.0,58.6548,58.7374,58.6089,58.6364,73686.0
2017-04-12 12:30:00,63.87,63.99,63.86,63.9,65274.0,58.6364,58.7466,58.6272,58.664,65274.0
2017-04-12 13:00:00,63.9,63.94,63.87,63.89,97249.0,58.664,58.7007,58.6364,58.6548,97249.0
2017-04-12 13:30:00,63.89,63.98,63.83,63.92,62892.0,58.6548,58.7374,58.5997,58.6823,62892.0
2017-04-12 14:00:00,63.94,63.96,63.86,63.89,70244.0,58.7007,58.719,58.6272,58.6548,70244.0
2017-04-12 14:30:00,63.9,63.93,63.77,63.86,77616.0,58.664,58.6915,58.5446,58.6272,77616.0
2017-04-12 15:00:00,63.86,63.89,63.72,63.77,80324.0,58.6272,58.6548,58.4987,58.5446,80324.0
2017-04-12 15:30:00,63.78,63.79,63.68,63.74,217267.0,58.5538,58.563,58.462,58.5171,217267.0
2017-04-13 09:30:00,63.89,64.02,63.75,63.79,86117.0,58.6548,58.7741,58.5263,58.563,86117.0
2017-04-13 10:00:00,63.8,63.92,63.57,63.59,67112.0,58.5722,58.6823,58.361,58.3794,67112.0
2017-04-13 10:30:00,63.58,63.58,63.44,63.48,77596.0,58.3702,58.3702,58.2417,58.2784,77596.0
2017-04-13 11:00:00,63.5,63.55,63.35,63.36,73474.0,58.2967,58.3426,58.159,58.1682,73474.0
2017-04-13 11:30:00,63.35,63.55,63.34,63.5,60674.0,58.159,58.3426,58.1498,58.2967,60674.0
2017-04-13 12:00:00,63.5,63.5,63.34,63.39,46067.0,58.2967,58.2967,58.1498,58.1958,46067.0
2017-04-13 12:30:00,63.39,63.42,63.33,63.39,51088.0,58.1958,58.2233,58.1407,58.1958,51088.0
2017-04-13 13:00:00,63.37,63.42,63.27,63.42,58030.0,58.1774,58.2233,58.0856,58.2233,58030.0
2017-04-13 13:30:00,63.42,63.46,63.3,63.35,44297.0,58.2233,58.26,58.1131,58.159,44297.0
2017-04-13 14:00:00,63.34,63.59,63.34,63.54,71437.0,58.1498,58.3794,58.1498,58.3335,71437.0
2017-04-13 14:30:00,63.53,63.56,63.42,63.52,84825.0,58.3243,58.3518,58.2233,58.3151,84825.0
2017-04-13 15:00:00,63.52,63.55,63.29,63.29,117945.0,58.3151,58.3426,58.1039,58.1039,117945.0
2017-04-13 15:30:00,63.28,63.39,63.19,63.2,291778.0,58.0948,58.1958,58.0121,58.0213,291778.0
2017-04-17 09:30:00,63.56,63.64,63.32,63.32,124314.0,58.3518,58.4253,58.1315,58.1315,124314.0
2017-04-17 10:00:00,63.35,63.53,63.35,63.43,168471.0,58.159,58.3243,58.159,58.2325,168471.0
2017-04-17 10:30:00,63.44,63.56,63.29,63.5,61238.0,58.2417,58.3518,58.1039,58.2967,61238.0
2017-04-17 11:00:00,63.5,63.51,63.33,63.39,89237.0,58.2967,58.3059,58.1407,58.1958,89237.0
2017-04-17 11:30:00,63.38,63.42,63.22,63.22,42763.0,58.1866,58.2233,58.0397,58.0397,42763.0
2017-04-17 12:00:00,63.21,63.43,63.17,63.4,107598.0,58.0305,58.2325,57.9938,58.2049,107598.0
2017-04-17 12:30:00,63.39,63.4,63.25,63.3,36786.0,58.1958,58.2049,58.0672,58.1131,36786.0
2017-04-17 13:00:00,63.31,63.35,63.23,63.35,50245.0,58.1223,58.159,58.0489,58.159,50245.0
2017-04-17 13:30:00,63.36,63.38,63.17,63.17,121350.0,58.1682,58.1866,57.9938,57.9938,121350.0
2017-04-17 14:00:00,63.17,63.19,63.07,63.11,80341.0,57.9938,58.0121,57.902,57.9387,80341.0
2017-04-17 14:30:00,63.11,63.17,63.03,63.06,121989.0,57.9387,57.9938,57.8653,57.8928,121989.0
2017-04-17 15:00:00,63.05,63.19,63.02,63.14,131004.0,57.8836,58.0121,57.8561,57.9662,131004.0
2017-04-17 15:30:00,63.15,63.31,63.1,63.28,360850.0,57.9754,58.1223,57.9295,58.0948,360850.0
2017-04-18 09:30:00,63.32,63.61,63.17,63.58,153920.0,58.1315,58.3977,57.9938,58.3702,153920.0
2017-04-18 10:00:00,63.58,63.6,63.31,63.38,102435.0,58.3702,58.3885,58.1223,58.1866,102435.0
2017-04-18 10:30:00,63.38,63.52,63.35,63.42,153208.0,58.1866,58.3151,58.159,58.2233,153208.0
2017-04-18 11:00:00,63.43,63.52,63.29,63.48,84398.0,58.2325,58.3151,58.1039,58.2784,84398.0
2017-04-18 11:30:00,63.46,63.5,63.29,63.31,51149.0,58.26,58.2967,58.1039,58.1223,51149.0
2017-04-18 12:00:00,63.29,63.4,63.24,63.38,43282.0,58.1039,58.2049,58.058,58.1866,43282.0
2017-04-18 12:30:00,63.37,63.44,63.31,63.34,58171.0,58.1774,58.2417,58.1223,58.1498,58171.0
2017-04-18 13:00:00,63.35,63.51,63.33,63.5,61642.0,58.159,58.3059,58.1407,58.2967,61642.0
2017-04-18 13:30:00,63.5,63.52,63.45,63.45,159047.0,58.2967,58.3151,58.2508,58.2508,159047.0
2017-04-18 14:00:00,63.45,63.49,63.4,63.46,69559.0,58.2508,58.2876,58.2049,58.26,69559.0
2017-04-18 14:30:00,63.46,63.48,63.32,63.33,149747.0,58.26,58.2784,58.1315,58.1407,149747.0
2017-04-18 15:00:00,63.34,63.35,63.22,63.3,101630.0,58.1498,58.159,58.0397,58.1131,101630.0
2017-04-18 15:30:00,63.29,63.48,63.24,63.4,252641.0,58.1039,58.2784,58.058,58.2049,252641.0
2017-04-19 09:30:00,63.74,63.97,63.56,63.95,126192.0,58.5171,58.7282,58.3518,58.7099,126192.0
2017-04-19 10:00:00,63.93,63.93,63.81,63.93,70203.0,58.6915,58.6915,58.5813,58.6915,70203.0
2017-04-19 10:30:00,63.91,64.04,63.83,63.99,167381.0,58.6731,58.7925,58.5997,58.7466,167381.0
2017-04-19 11:00:00,63.99,64.08,63.83,63.85,76517.0,58.7466,58.8292,58.5997,58.6181,76517.0
2017-04-19 11:30:00,63.85,64.05,63.83,63.92,71655.0,58.6181,58.8017,58.5997,58.6823,71655.0
2017-04-19 12:00:00,63.92,63.92,63.74,63.76,52237.0,58.6823,58.6823,58.5171,58.5354,52237.0
2017-04-19 12:30:00,63.77,63.97,63.73,63.93,71695.0,58.5446,58.7282,58.5079,58.6915,71695.0
2017-04-19 13:00:00,63.95,63.97,63.79,63.84,95936.0,58.7099,58.7282,58.563,58.6089,95936.0
2017-04-19 13:30:00,63.86,63.91,63.78,63.83,265547.0,58.6272,58.6731,58.5538,58.5997,265547.0
2017-04-19 14:00:00,63.83,64.0,63.82,64.0,97352.0,58.5997,58.7558,58.5905,58.7558,97352.0
2017-04-19 14:30:00,63.99,64.01,63.75,63.78,103912.0,58.7466,58.7649,58.5263,58.5538,103912.0
2017-04-19 15:00:00,63.77,63.8,63.61,63.63,133464.0,58.5446,58.5722,58.3977,58.4161,133464.0
2017-04-19 15:30:00,63.63,63.79,63.62,63.73,226795.0,58.4161,58.563,58.4069,58.5079,226795.0
2017-04-20 09:30:00,64.08,64.85,63.79,64.37,301236.0,58.8292,59.5361,58.563,59.0954,301236.0
2017-04-20 10:00:00,64.35,64.53,64.22,64.24,121318.0,59.0771,59.2423,58.9577,58.9761,121318.0
2017-04-20 10:30:00,64.26,64.45,64.25,64.37,125367.0,58.9945,59.1689,58.9853,59.0954,125367.0
2017-04-20 11:00:00,64.38,64.62,64.3,64.61,123115.0,59.1046,59.325,59.0312,59.3158,123115.0
2017-04-20 11:30:00,64.61,64.83,64.57,64.79,163425.0,59.3158,59.5178,59.2791,59.481,163425.0
2017-04-20 12:00:00,64.79,65.01,64.7,64.77,162674.0,59.481,59.683,59.3984,59.4627,162674.0
2017-04-20 12:30:00,64.76,64.81,64.47,64.54,225734.0,59.4535,59.4994,59.1873,59.2515,225734.0
2017-04-20 13:00:00,64.54,64.75,64.49,64.62,237942.0,59.2515,59.4443,59.2056,59.325,237942.0
2017-04-20 13:30:00,64.62,64.81,64.57,64.76,149939.0,59.325,59.4994,59.2791,59.4535,149939.0
2017-04-20 14:00:00,64.76,64.77,64.63,64.65,101948.0,59.4535,59.4627,59.3341,59.3525,101948.0
2017-04-20 14:30:00,64.64,64.81,64.63,64.75,91482.0,59.3433,59.4994,59.3341,59.4443,91482.0
2017-04-20 15:00:00,64.75,64.8,64.61,64.79,145155.0,59.4443,59.4902,59.3158,59.481,145155.0
2017-04-20 15:30:00,64.79,64.8,64.63,64.66,469720.0,59.481,59.4902,59.3341,59.3617,469720.0
2017-04-21 09:30:00,64.66,64.93,64.3,64.34,231955.0,59.3617,59.6096,59.0312,59.0679,231955.0
2017-04-21 10:00:00,64.34,64.46,64.19,64.25,193442.0,59.0679,59.1781,58.9302,58.9853,193442.0
2017-04-21 10:30:00,64.25,64.4,64.11,64.36,134454.0,58.9853,59.123,58.8568,59.0863,134454.0
2017-04-21 11:00:00,64.35,64.55,64.32,64.54,80593.0,59.0771,59.2607,59.0495,59.2515,80593.0
2017-04-21 11:30:00,64.53,64.67,64.44,64.61,73478.0,59.2423,59.3709,59.1597,59.3158,73478.0
2017-04-21 12:00:00,64.61,64.68,64.57,64.64,49201.0,59.3158,59.38,59.2791,59.3433,49201.0
2017-04-21 12:30:00,64.64,64.73,64.61,64.68,44057.0,59.3433,59.426,59.3158,59.38,44057.0
2017-04-21 13:00:00,64.68,64.68,64.52,64.61,49035.0,59.38,59.38,59.2332,59.3158,49035.0
2017-04-21 13:30:00,64.63,64.76,64.58,64.71,57631.0,59.3341,59.4535,59.2882,59.4076,57631.0
2017-04-21 14:00:00,64.71,64.74,64.63,64.7,54832.0,59.4076,59.4351,59.3341,59.3984,54832.0
2017-04-21 14:30:00,64.7,64.8,64.68,64.68,70327.0,59.3984,59.4902,59.38,59.38,70327.0
2017-04-21 15:00:00,64.69,64.84,64.64,64.83,117119.0,59.3892,59.5269,59.3433,59.5178,117119.0
2017-04-21 15:30:00,64.83,64.91,64.75,64.9,444100.0,59.5178,59.5912,59.4443,59.582,444100.0
2017-04-24 09:30:00,65.42,65.7,65.07,65.15,161164.0,60.0594,60.3165,59.7381,59.8115,161164.0
2017-04-24 10:00:00,65.16,65.2,65.04,65.06,111699.0,59.8207,59.8574,59.7105,59.7289,111699.0
2017-04-24 10:30:00,65.06,65.1,64.66,64.84,174689.0,59.7289,59.7656,59.3617,59.5269,174689.0
2017-04-24 11:00:00,64.84,64.87,64.7,64.82,93194.0,59.5269,59.5545,59.3984,59.5086,93194.0
2017-04-24 11:30:00,64.82,65.01,64.77,64.93,89908.0,59.5086,59.683,59.4627,59.6096,89908.0
2017-04-24 12:00:00,64.94,65.01,64.83,64.94,123229.0,59.6187,59.683,59.5178,59.6187,123229.0
2017-04-24 12:30:00,64.94,64.98,64.86,64.92,121856.0,59.6187,59.6555,59.5453,59.6004,121856.0
2017-04-24 13:00:00,64.91,64.94,64.86,64.87,127173.0,59.5912,59.6187,59.5453,59.5545,127173.0
2017-04-24 13:30:00,64.88,64.97,64.83,64.91,87093.0,59.5637,59.6463,59.5178,59.5912,87093.0
2017-04-24 14:00:00,64.91,65.03,64.88,65.03,81487.0,59.5912,59.7014,59.5637,59.7014,81487.0
2017-04-24 14:30:00,65.03,65.1,64.94,64.97,83146.0,59.7014,59.7656,59.6187,59.6463,83146.0
2017-04-24 15:00:00,64.97,65.07,64.92,64.97,121507.0,59.6463,59.7381,59.6004,59.6463,121507.0
2017-04-24 15:30:00,64.97,65.08,64.91,65.06,329370.0,59.6463,59.7473,59.5912,59.7289,329370.0
2017-04-25 09:30:00,65.21,65.29,65.05,65.22,105232.0,59.8666,59.9401,59.7197,59.8758,105232.0
2017-04-25 10:00:00,65.22,65.34,65.05,65.08,121031.0,59.8758,59.986,59.7197,59.7473,121031.0
2017-04-25 10:30:00,65.1,65.1,64.52,64.65,178823.0,59.7656,59.7656,59.2332,59.3525,178823.0
2017-04-25 11:00:00,64.64,64.74,64.62,64.71,87964.0,59.3433,59.4351,59.325,59.4076,87964.0
2017-04-25 11:30:00,64.71,64.8,64.68,64.77,92542.0,59.4076,59.4902,59.38,59.4627,92542.0
2017-04-25 12:00:00,64.77,64.84,64.73,64.75,90269.0,59.4627,59.5269,59.426,59.4443,90269.0
2017-04-25 12:30:00,64.77,64.86,64.73,64.79,77186.0,59.4627,59.5453,59.426,59.481,77186.0
2017-04-25 13:00:00,64.8,64.88,64.76,64.8,57487.0,59.4902,59.5637,59.4535,59.4902,57487.0
2017-04-25 13:30:00,64.8,64.87,64.77,64.83,66821.0,59.4902,59.5545,59.4627,59.5178,66821.0
2017-04-25 14:00:00,64.83,64.9,64.81,64.86,68089.0,59.5178,59.582,59.4994,59.5453,68089.0
2017-04-25 14:30:00,64.86,64.96,64.85,64.91,108151.0,59.5453,59.6371,59.5361,59.5912,108151.0
2017-04-25 15:00:00,64.91,65.02,64.89,65.0,103959.0,59.5912,59.6922,59.5728,59.6738,103959.0
2017-04-25 15:30:00,64.99,64.99,64.73,64.75,317106.0,59.6646,59.6646,59.426,59.4443,317106.0
2017-04-26 09:30:00,65.12,65.21,64.93,65.2,177082.0,59.784,59.8666,59.6096,59.8574,177082.0
2017-04-26 10:00:00,65.18,65.24,65.01,65.17,81221.0,59.8391,59.8942,59.683,59.8299,81221.0
2017-04-26 10:30:00,65.18,65.27,65.04,65.27,97126.0,59.8391,59.9217,59.7105,59.9217,97126.0
2017-04-26 11:00:00,65.26,65.39,65.21,65.33,100170.0,59.9125,60.0319,59.8666,59.9768,100170.0
2017-04-26 11:30:00,65.33,65.37,65.15,65.31,84420.0,59.9768,60.0135,59.8115,59.9584,84420.0
2017-04-26 12:00:00,65.31,65.43,65.29,65.38,70268.0,59.9584,60.0686,59.9401,60.0227,70268.0
2017-04-26 12:30:00,65.38,65.41,65.29,65.34,144910.0,60.0227,60.0502,59.9401,59.986,144910.0
2017-04-26 13:00:00,65.36,65.51,65.34,65.42,96268.0,60.0043,60.142,59.986,60.0594,96268.0
2017-04-26 13:30:00,65.42,65.51,65.34,65.37,68958.0,60.0594,60.142,59.986,60.0135,68958.0
2017-04-26 14:00:00,65.35,65.44,65.27,65.28,80919.0,59.9951,60.0778,59.9217,59.9309,80919.0
2017-04-26 14:30:00,65.28,65.35,65.23,65.28,127091.0,59.9309,59.9951,59.885,59.9309,127091.0
2017-04-26 15:00:00,65.28,65.37,65.21,65.3,149488.0,59.9309,60.0135,59.8666,59.9492,149488.0
2017-04-26 15:30:00,65.3,65.31,65.03,65.05,209434.0,59.9492,59.9584,59.7014,59.7197,209434.0
2017-04-27 09:30:00,65.14,65.3,65.02,65.2,105443.0,59.8024,59.9492,59.6922,59.8574,105443.0
2017-04-27 10:00:00,65.21,65.37,65.18,65.24,80459.0,59.8666,60.0135,59.8391,59.8942,80459.0
2017-04-27 10:30:00,65.24,65.43,65.23,65.36,143073.0,59.8942,60.0686,59.885,60.0043,143073.0
2017-04-27 11:00:00,65.36,65.66,65.34,65.51,162520.0,60.0043,60.2797,59.986,60.142,162520.0
2017-04-27 11:30:00,65.51,65.52,65.32,65.49,100966.0,60.142,60.1512,59.9676,60.1237,100966.0
2017-04-27 12:00:00,65.5,65.54,65.44,65.48,67681.0,60.1329,60.1696,60.0778,60.1145,67681.0
2017-04-27 12:30:00,65.48,65.71,65.48,65.71,58086.0,60.1145,60.3256,60.1145,60.3256,58086.0
2017-04-27 13:00:00,65.71,65.86,65.66,65.78,87785.0,60.3256,60.4634,60.2797,60.3899,87785.0
2017-04-27 13:30:00,65.77,65.84,65.77,65.82,94041.0,60.3807,60.445,60.3807,60.4266,94041.0
2017-04-27 14:00:00,65.82,65.83,65.69,65.75,127603.0,60.4266,60.4358,60.3073,60.3624,127603.0
2017-04-27 14:30:00,65.74,65.89,65.73,65.76,93557.0,60.3532,60.4909,60.344,60.3716,93557.0
2017-04-27 15:00:00,65.76,65.76,65.54,65.61,194966.0,60.3716,60.3716,60.1696,60.2338,194966.0
2017-04-27 15:30:00,65.61,65.71,65.51,65.54,678599.0,60.2338,60.3256,60.142,60.1696,678599.0
2017-04-28 09:30:00,65.59,65.59,64.95,65.14,175988.0,60.2155,60.2155,59.6279,59.8024,175988.0
2017-04-28 10:00:00,65.14,65.15,64.83,64.97,143272.0,59.8024,59.8115,59.5178,59.6463,143272.0
2017-04-28 10:30:00,64.96,65.03,64.83,64.92,88763.0,59.6371,59.7014,59.5178,59.6004,88763.0
2017-04-28 11:00:00,64.91,64.94,64.65,64.71,97917.0,59.5912,59.6187,59.3525,59.4076,97917.0
2017-04-28 11:30:00,64.71,64.87,64.66,64.86,95230.0,59.4076,59.5545,59.3617,59.5453,95230.0
2017-04-28 12:00:00,64.87,64.91,64.81,64.88,49418.0,59.5545,59.5912,59.4994,59.5637,49418.0
2017-04-28 12:30:00,64.88,64.9,64.8,64.9,79296.0,59.5637,59.582,59.4902,59.582,79296.0
2017-04-28 13:00:00,64.9,65.06,64.89,65.04,58556.0,59.582,59.7289,59.5728,59.7105,58556.0
2017-04-28 13:30:00,65.04,65.17,65.02,65.16,60283.0,59.7105,59.8299,59.6922,59.8207,60283.0
2017-04-28 14:00:00,65.16,65.18,65.08,65.15,70705.0,59.8207,59.8391,59.7473,59.8115,70705.0
2017-04-28 14:30:00,65.15,65.15,64.93,64.93,161487.0,59.8115,59.8115,59.6096,59.6096,161487.0
2017-04-28 15:00:00,64.93,64.94,64.8,64.8,194127.0,59.6096,59.6187,59.4902,59.4902,194127.0
2017-04-28 15:30:00,64.81,65.03,64.8,64.99,657667.0,59.4994,59.7014,59.4902,59.6646,657667.0
2017-05-01 09:30:00,65.3,65.43,64.7,64.72,98918.0,59.9492,60.0686,59.3984,59.4168,98918.0
2017-05-01 10:00:00,64.7,64.82,64.55,64.58,155397.0,59.3984,59.5086,59.2607,59.2882,155397.0
2017-05-01 10:30:00,64.59,64.64,64.51,64.59,105690.0,59.2974,59.3433,59.224,59.2974,105690.0
2017-05-01 11:00:00,64.59,64.6,64.31,64.35,108659.0,59.2974,59.3066,59.0404,59.0771,108659.0
2017-05-01 11:30:00,64.36,64.37,64.09,64.23,97592.0,59.0863,59.0954,58.8384,58.9669,97592.0
2017-05-01 12:00:00,64.23,64.34,64.1,64.17,93370.0,58.9669,59.0679,58.8476,58.9118,93370.0
2017-05-01 12:30:00,64.18,64.22,64.08,64.19,59067.0,58.921,58.9577,58.8292,58.9302,59067.0
2017-05-01 13:00:00,64.2,64.34,64.19,64.31,51492.0,58.9394,59.0679,58.9302,59.0404,51492.0
2017-05-01 13:30:00,64.31,64.49,64.27,64.49,87968.0,59.0404,59.2056,59.0036,59.2056,87968.0
2017-05-01 14:00:00,64.5,64.5,64.39,64.42,84091.0,59.2148,59.2148,59.1138,59.1414,84091.0
2017-05-01 14:30:00,64.41,64.47,64.38,64.39,79940.0,59.1322,59.1873,59.1046,59.1138,79940.0
2017-05-01 15:00:00,64.39,64.49,64.26,64.28,157202.0,59.1138,59.2056,58.9945,59.0128,157202.0
2017-05-01 15:30:00,64.27,64.28,64.07,64.08,311234.0,59.0036,59.0128,58.82,58.8292,311234.0
2017-05-02 09:30:00,64.07,64.27,64.03,64.06,70235.0,58.82,59.0036,58.7833,58.8109,70235.0
2017-05-02 10:00:00,64.07,64.26,63.96,64.14,153820.0,58.82,58.9945,58.719,58.8843,153820.0
2017-05-02 10:30:00,64.14,64.18,64.0,64.02,106907.0,58.8843,58.921,58.7558,58.7741,106907.0
2017-05-02 11:00:00,64.02,64.18,63.99,64.14,147998.0,58.7741,58.921,58.7466,58.8843,147998.0
2017-05-02 11:30:00,64.14,64.24,64.09,64.17,103074.0,58.8843,58.9761,58.8384,58.9118,103074.0
2017-05-02 12:00:00,64.17,64.26,64.16,64.25,66548.0,58.9118,58.9945,58.9027,58.9853,66548.0
2017-05-02 12:30:00,64.26,64.43,64.26,64.39,103006.0,58.9945,59.1505,58.9945,59.1138,103006.0
2017-05-02 13:00:00,64.39,64.51,64.32,64.51,86975.0,59.1138,59.224,59.0495,59.224,86975.0
2017-05-02 13:30:00,64.51,64.68,64.51,64.64,192706.0,59.224,59.38,59.224,59.3433,192706.0
2017-05-02 14:00:00,64.64,64.65,64.59,64.59,81627.0,59.3433,59.3525,59.2974,59.2974,81627.0
2017-05-02 14:30:00,64.58,64.61,64.5,64.51,105039.0,59.2882,59.3158,59.2148,59.224,105039.0
2017-05-02 15:00:00,64.51,64.57,64.49,64.54,159038.0,59.224,59.2791,59.2056,59.2515,159038.0
2017-05-02 15:30:00,64.53,64.77,64.51,64.72,631198.0,59.2423,59.4627,59.224,59.4168,631198.0
2017-05-03 09:30:00,64.85,65.17,64.66,64.99,78919.0,59.5361,59.8299,59.3617,59.6646,78919.0
2017-05-03 10:00:00,64.97,64.99,64.73,64.93,63516.0,59.6463,59.6646,59.426,59.6096,63516.0
2017-05-03 10:30:00,64.91,65.0,64.79,64.81,97303.0,59.5912,59.6738,59.481,59.4994,97303.0
2017-05-03 11:00:00,64.81,65.06,64.78,65.01,110127.0,59.4994,59.7289,59.4719,59.683,110127.0
2017-05-03 11:30:00,65.01,65.13,64.97,65.03,68410.0,59.683,59.7932,59.6463,59.7014,68410.0
2017-05-03 12:00:00,65.02,65.06,64.97,65.04,53682.0,59.6922,59.7289,59.6463,59.7105,53682.0
2017-05-03 12:30:00,65.05,65.07,64.97,65.0,42345.0,59.7197,59.7381,59.6463,59.6738,42345.0
2017-05-03 13:00:00,65.0,65.04,64.85,64.89,52164.0,59.6738,59.7105,59.5361,59.5728,52164.0
2017-05-03 13:30:00,64.88,65.03,64.88,64.97,91812.0,59.5637,59.7014,59.5637,59.6463,91812.0
2017-05-03 14:00:00,64.98,65.05,64.93,65.0,84969.0,59.6555,59.7197,59.6096,59.6738,84969.0
2017-05-03 14:30:00,64.99,65.0,64.9,64.93,70340.0,59.6646,59.6738,59.582,59.6096,70340.0
2017-05-03 15:00:00,64.94,65.02,64.91,64.95,78928.0,59.6187,59.6922,59.5912,59.6279,78928.0
2017-05-03 15:30:00,64.95,65.22,64.94,65.14,434927.0,59.6279,59.8758,59.6187,59.8024,434927.0
2017-05-04 09:30:00,65.14,65.39,64.59,64.62,153202.0,59.8024,60.0319,59.2974,59.325,153202.0
2017-05-04 10:00:00,64.6,64.69,64.43,64.46,125580.0,59.3066,59.3892,59.1505,59.1781,125580.0
2017-05-04 10:30:00,64.46,64.62,64.33,64.36,170234.0,59.1781,59.325,59.0587,59.0863,170234.0
2017-05-04 11:00:00,64.36,64.62,64.33,64.61,142380.0,59.0863,59.325,59.0587,59.3158,142380.0
2017-05-04 11:30:00,64.61,64.76,64.57,64.61,99989.0,59.3158,59.4535,59.2791,59.3158,99989.0
2017-05-04 12:00:00,64.61,64.61,64.4,64.5,87962.0,59.3158,59.3158,59.123,59.2148,87962.0
2017-05-04 12:30:00,64.5,64.61,64.5,64.61,70531.0,59.2148,59.3158,59.2148,59.3158,70531.0
2017-05-04 13:00:00,64.62,64.64,64.5,64.55,45368.0,59.325,59.3433,59.2148,59.2607,45368.0
2017-05-04 13:30:00,64.54,64.66,64.45,64.63,47625.0,59.2515,59.3617,59.1689,59.3341,47625.0
2017-05-04 14:00:00,64.63,64.64,64.44,64.56,78894.0,59.3341,59.3433,59.1597,59.2699,78894.0
2017-05-04 14:30:00,64.55,64.7,64.53,64.58,62211.0,59.2607,59.3984,59.2423,59.2882,62211.0
2017-05-04 15:00:00,64.58,64.66,64.51,64.52,112375.0,59.2882,59.3617,59.224,59.2332,112375.0
2017-05-04 15:30:00,64.52,64.65,64.46,64.57,372245.0,59.2332,59.3525,59.1781,59.2791,372245.0
2017-05-05 09:30:00,64.64,64.9,64.42,64.83,243326.0,59.3433,59.582,59.1414,59.5178,243326.0
2017-05-05 10:00:00,64.82,64.87,64.52,64.52,112609.0,59.5086,59.5545,59.2332,59.2332,112609.0
2017-05-05 10:30:00,64.53,64.57,64.41,64.51,99987.0,59.2423,59.2791,59.1322,59.224,99987.0
2017-05-05 11:00:00,64.52,64.64,64.52,64.58,63421.0,59.2332,59.3433,59.2332,59.2882,63421.0
2017-05-05 11:30:00,64.57,64.69,64.54,64.68,104382.0,59.2791,59.3892,59.2515,59.38,104382.0
2017-05-05 12:00:00,64.69,64.7,64.58,64.59,66753.0,59.3892,59.3984,59.2882,59.2974,66753.0
2017-05-05 12:30:00,64.59,64.72,64.53,64.7,102485.0,59.2974,59.4168,59.2423,59.3984,102485.0
2017-05-05 13:00:00,64.69,64.77,64.63,64.74,44961.0,59.3892,59.4627,59.3341,59.4351,44961.0
2017-05-05 13:30:00,64.75,64.77,64.69,64.73,93365.0,59.4443,59.4627,59.3892,59.426,93365.0
2017-05-05 14:00:00,64.73,64.83,64.7,64.82,90091.0,59.426,59.5178,59.3984,59.5086,90091.0
2017-05-05 14:30:00,64.81,64.82,64.72,64.75,74397.0,59.4994,59.5086,59.4168,59.4443,74397.0
2017-05-05 15:00:00,64.74,64.79,64.7,64.72,100634.0,59.4351,59.481,59.3984,59.4168,100634.0
2017-05-05 15:30:00,64.72,64.77,64.64,64.7,399463.0,59.4168,59.4627,59.3433,59.3984,399463.0
2017-05-08 09:30:00,64.75,64.89,64.44,64.56,90236.0,59.4443,59.5728,59.1597,59.2699,90236.0
2017-05-08 10:00:00,64.56,64.67,64.49,64.62,92615.0,59.2699,59.3709,59.2056,59.325,92615.0
2017-05-08 10:30:00,64.62,64.77,64.48,64.73,150915.0,59.325,59.4627,59.1964,59.426,150915.0
2017-05-08 11:00:00,64.73,64.74,64.58,64.64,64423.0,59.426,59.4351,59.2882,59.3433,64423.0
2017-05-08 11:30:00,64.64,64.71,64.5,64.52,55960.0,59.3433,59.4076,59.2148,59.2332,55960.0
2017-05-08 12:00:00,64.53,64.57,64.43,64.55,53626.0,59.2423,59.2791,59.1505,59.2607,53626.0
2017-05-08 12:30:00,64.56,64.65,64.55,64.59,57961.0,59.2699,59.3525,59.2607,59.2974,57961.0
2017-05-08 13:00:00,64.59,64.61,64.56,64.58,55685.0,59.2974,59.3158,59.2699,59.2882,55685.0
2017-05-08 13:30:00,64.59,64.63,64.53,64.57,56084.0,59.2974,59.3341,59.2423,59.2791,56084.0
2017-05-08 14:00:00,64.57,64.61,64.48,64.55,79249.0,59.2791,59.3158,59.1964,59.2607,79249.0
2017-05-08 14:30:00,64.54,64.56,64.43,64.47,61714.0,59.2515,59.2699,59.1505,59.1873,61714.0
2017-05-08 15:00:00,64.48,64.52,64.43,64.47,116788.0,59.1964,59.2332,59.1505,59.1873,116788.0
2017-05-08 15:30:00,64.47,64.65,64.46,64.63,276880.0,59.1873,59.3525,59.1781,59.3341,276880.0
2017-05-09 09:30:00,64.59,64.89,64.36,64.89,135432.0,59.2974,59.5728,59.0863,59.5728,135432.0
2017-05-09 10:00:00,64.89,65.28,64.79,65.28,122733.0,59.5728,59.9309,59.481,59.9309,122733.0
2017-05-09 10:30:00,65.27,65.43,65.24,65.27,135881.0,59.9217,60.0686,59.8942,59.9217,135881.0
2017-05-09 11:00:00,65.26,65.33,65.1,65.14,60693.0,59.9125,59.9768,59.7656,59.8024,60693.0
2017-05-09 11:30:00,65.13,65.31,65.06,65.28,49211.0,59.7932,59.9584,59.7289,59.9309,49211.0
2017-05-09 12:00:00,65.28,65.34,65.17,65.25,40954.0,59.9309,59.986,59.8299,59.9033,40954.0
2017-05-09 12:30:00,65.24,65.41,65.2,65.41,44767.0,59.8942,60.0502,59.8574,60.0502,44767.0
2017-05-09 13:00:00,65.42,65.49,65.36,65.4,70249.0,60.0594,60.1237,60.0043,60.0411,70249.0
2017-05-09 13:30:00,65.4,65.58,65.4,65.58,75532.0,60.0411,60.2063,60.0411,60.2063,75532.0
2017-05-09 14:00:00,65.59,65.59,65.45,65.51,80358.0,60.2155,60.2155,60.087,60.142,80358.0
2017-05-09 14:30:00,65.52,65.52,65.42,65.42,82726.0,60.1512,60.1512,60.0594,60.0594,82726.0
2017-05-09 15:00:00,65.42,65.46,65.31,65.33,112677.0,60.0594,60.0961,59.9584,59.9768,112677.0
2017-05-09 15:30:00,65.33,65.34,65.13,65.22,220035.0,59.9768,59.986,59.7932,59.8758,220035.0
2017-05-10 09:30:00,65.27,65.71,64.94,65.49,202173.0,59.9217,60.3256,59.6187,60.1237,202173.0
2017-05-10 10:00:00,65.48,65.97,65.45,65.74,174472.0,60.1145,60.5643,60.087,60.3532,174472.0
2017-05-10 10:30:00,65.74,65.76,65.25,65.44,283843.0,60.3532,60.3716,59.9033,60.0778,283843.0
2017-05-10 11:00:00,65.45,65.61,65.27,65.39,315060.0,60.087,60.2338,59.9217,60.0319,315060.0
2017-05-10 11:30:00,65.39,65.43,65.14,65.34,312821.0,60.0319,60.0686,59.8024,59.986,312821.0
2017-05-10 12:00:00,65.34,65.61,65.32,65.59,164006.0,59.986,60.2338,59.9676,60.2155,164006.0
2017-05-10 12:30:00,65.59,65.99,65.59,65.99,98879.0,60.2155,60.5827,60.2155,60.5827,98879.0
2017-05-10 13:00:00,65.98,66.13,65.83,66.11,84876.0,60.5735,60.7112,60.4358,60.6929,84876.0
2017-05-10 13:30:00,66.11,66.29,66.01,66.23,151283.0,60.6929,60.8581,60.6011,60.803,151283.0
2017-05-10 14:00:00,66.22,66.42,66.18,66.37,120840.0,60.7939,60.9775,60.7571,60.9316,120840.0
2017-05-10 14:30:00,66.37,66.53,66.34,66.4,143435.0,60.9316,61.0785,60.904,60.9591,143435.0
2017-05-10 15:00:00,66.4,66.42,66.08,66.16,161621.0,60.9591,60.9775,60.6653,60.7388,161621.0
2017-05-10 15:30:00,66.16,66.18,65.98,66.05,439253.0,60.7388,60.7571,60.5735,60.6378,439253.0
2017-05-11 09:30:00,65.59,65.76,64.65,64.69,203904.0,60.2155,60.3716,59.3525,59.3892,203904.0
2017-05-11 10:00:00,64.68,64.86,64.57,64.75,173648.0,59.38,59.5453,59.2791,59.4443,173648.0
2017-05-11 10:30:00,64.74,65.08,64.62,65.07,169004.0,59.4351,59.7473,59.325,59.7381,169004.0
2017-05-11 11:00:00,65.08,65.35,65.04,65.34,114262.0,59.7473,59.9951,59.7105,59.986,114262.0
2017-05-11 11:30:00,65.35,65.44,65.17,65.26,98631.0,59.9951,60.0778,59.8299,59.9125,98631.0
2017-05-11 12:00:00,65.26,65.62,65.26,65.51,165386.0,59.9125,60.243,59.9125,60.142,165386.0
2017-05-11 12:30:00,65.52,65.73,65.51,65.53,349622.0,60.1512,60.344,60.142,60.1604,349622.0
2017-05-11 13:00:00,65.54,65.66,65.38,65.45,163943.0,60.1696,60.2797,60.0227,60.087,163943.0
2017-05-11 13:30:00,65.45,65.63,65.44,65.61,100326.0,60.087,60.2522,60.0778,60.2338,100326.0
2017-05-11 14:00:00,65.59,65.59,65.28,65.4,126086.0,60.2155,60.2155,59.9309,60.0411,126086.0
2017-05-11 14:30:00,65.38,65.4,65.3,65.32,103208.0,60.0227,60.0411,59.9492,59.9676,103208.0
2017-05-11 15:00:00,65.33,65.39,65.25,65.3,127562.0,59.9768,60.0319,59.9033,59.9492,127562.0
2017-05-11 15:30:00,65.29,65.37,65.2,65.23,319421.0,59.9401,60.0135,59.8574,59.885,319421.0
2017-05-12 09:30:00,64.93,65.12,64.35,64.54,345431.0,59.6096,59.784,59.0771,59.2515,345431.0
2017-05-12 10:00:00,64.54,64.57,64.27,64.38,223022.0,59.2515,59.2791,59.0036,59.1046,223022.0
2017-05-12 10:30:00,64.39,64.57,64.29,64.4,136942.0,59.1138,59.2791,59.022,59.123,136942.0
2017-05-12 11:00:00,64.39,64.49,64.36,64.38,125489.0,59.1138,59.2056,59.0863,59.1046,125489.0
2017-05-12 11:30:00,64.38,64.43,64.07,64.1,183986.0,59.1046,59.1505,58.82,58.8476,183986.0
2017-05-12 12:00:00,64.1,64.3,64.1,64.26,255845.0,58.8476,59.0312,58.8476,58.9945,255845.0
2017-05-12 12:30:00,64.25,64.28,64.05,64.13,121858.0,58.9853,59.0128,58.8017,58.8751,121858.0
2017-05-12 13:00:00,64.13,64.17,63.78,63.84,104463.0,58.8751,58.9118,58.5538,58.6089,104463.0
2017-05-12 13:30:00,63.85,63.87,63.66,63.8,111301.0,58.6181,58.6364,58.4436,58.5722,111301.0
2017-05-12 14:00:00,63.81,63.84,63.74,63.82,145556.0,58.5813,58.6089,58.5171,58.5905,145556.0
2017-05-12 14:30:00,63.81,63.81,63.66,63.68,121824.0,58.5813,58.5813,58.4436,58.462,121824.0
2017-05-12 15:00:00,63.69,63.73,63.56,63.57,208510.0,58.4712,58.5079,58.3518,58.361,208510.0
2017-05-12 15:30:00,63.57,63.6,63.47,63.49,586485.0,58.361,58.3885,58.2692,58.2876,586485.0
2017-05-15 09:30:00,63.45,63.51,63.1,63.15,301856.0,58.2508,58.3059,57.9295,57.9754,301856.0
2017-05-15 10:00:00,63.16,63.38,63.06,63.34,389918.0,57.9846,58.1866,57.8928,58.1498,389918.0
2017-05-15 10:30:00,63.34,63.62,63.29,63.32,215170.0,58.1498,58.4069,58.1039,58.1315,215170.0
2017-05-15 11:00:00,63.32,63.44,63.26,63.37,311263.0,58.1315,58.2417,58.0764,58.1774,311263.0
2017-05-15 11:30:00,63.37,63.45,63.31,63.39,226294.0,58.1774,58.2508,58.1223,58.1958,226294.0
2017-05-15 12:00:00,63.39,63.39,63.12,63.25,356104.0,58.1958,58.1958,57.9479,58.0672,356104.0
2017-05-15 12:30:00,63.26,63.27,63.1,63.14,523175.0,58.0764,58.0856,57.9295,57.9662,523175.0
2017-05-15 13:00:00,63.14,63.23,63.07,63.07,355836.0,57.9662,58.0489,57.902,57.902,355836.0
2017-05-15 13:30:00,63.07,63.15,63.02,63.03,179408.0,57.902,57.9754,57.8561,57.8653,179408.0
2017-05-15 14:00:00,63.04,63.08,62.57,62.57,287329.0,57.8744,57.9112,57.4429,57.4429,287329.0
2017-05-15 14:30:00,62.57,62.62,62.33,62.49,342969.0,57.4429,57.4888,57.2226,57.3695,342969.0
2017-05-15 15:00:00,62.49,62.62,62.42,62.44,401778.0,57.3695,57.4888,57.3052,57.3236,401778.0
2017-05-15 15:30:00,62.45,62.47,62.28,62.35,934288.0,57.3328,57.3511,57.1767,57.241,934288.0
2017-05-16 09:30:00,60.54,61.37,59.67,61.02,1655794.0,55.5793,56.3413,54.7806,56.02,1655794.0
2017-05-16 10:00:00,61.01,61.47,60.89,61.02,770613.0,56.0108,56.4331,55.9006,56.02,770613.0
2017-05-16 10:30:00,61.02,61.02,60.72,60.99,961024.0,56.02,56.02,55.7445,55.9924,961024.0
2017-05-16 11:00:00,60.97,61.28,60.95,61.01,260740.0,55.974,56.2586,55.9557,56.0108,260740.0
2017-05-16 11:30:00,61.01,61.5,60.83,61.42,421736.0,56.0108,56.4606,55.8455,56.3872,421736.0
2017-05-16 12:00:00,61.42,61.87,61.41,61.78,281151.0,56.3872,56.8003,56.378,56.7177,281151.0
2017-05-16 12:30:00,61.79,61.79,61.33,61.53,603481.0,56.7269,56.7269,56.3046,56.4882,603481.0
2017-05-16 13:00:00,61.53,61.59,61.41,61.43,142248.0,56.4882,56.5432,56.378,56.3964,142248.0
2017-05-16 13:30:00,61.44,61.57,61.39,61.41,149313.0,56.4055,56.5249,56.3596,56.378,149313.0
2017-05-16 14:00:00,61.42,61.49,61.29,61.35,209263.0,56.3872,56.4514,56.2678,56.3229,209263.0
2017-05-16 14:30:00,61.35,61.4,61.32,61.36,300366.0,56.3229,56.3688,56.2954,56.3321,300366.0
2017-05-16 15:00:00,61.36,61.45,61.34,61.36,234399.0,56.3321,56.4147,56.3137,56.3321,234399.0
2017-05-16 15:30:00,61.36,61.53,61.35,61.49,881224.0,56.3321,56.4882,56.3229,56.4514,881224.0
2017-05-17 09:30:00,61.31,61.84,61.22,61.36,251774.0,56.2862,56.7728,56.2036,56.3321,251774.0
2017-05-17 10:00:00,61.37,61.65,61.33,61.57,209374.0,56.3413,56.5983,56.3046,56.5249,209374.0
2017-05-17 10:30:00,61.57,61.77,61.32,61.37,188601.0,56.5249,56.7085,56.2954,56.3413,188601.0
2017-05-17 11:00:00,61.37,61.73,61.37,61.64,223155.0,56.3413,56.6718,56.3413,56.5891,223155.0
2017-05-17 11:30:00,61.64,61.97,61.54,61.9,294336.0,56.5891,56.8921,56.4973,56.8278,294336.0
2017-05-17 12:00:00,61.9,61.99,61.83,61.9,153484.0,56.8278,56.9105,56.7636,56.8278,153484.0
2017-05-17 12:30:00,61.92,61.97,61.82,61.89,115156.0,56.8462,56.8921,56.7544,56.8187,115156.0
2017-05-17 13:00:00,61.88,62.24,61.82,62.2,145293.0,56.8095,57.14,56.7544,57.1033,145293.0
2017-05-17 13:30:00,62.2,62.43,62.19,62.2,237357.0,57.1033,57.3144,57.0941,57.1033,237357.0
2017-05-17 14:00:00,62.2,62.27,61.8,61.85,192791.0,57.1033,57.1675,56.736,56.7819,192791.0
2017-05-17 14:30:00,61.85,61.97,61.7,61.85,188238.0,56.7819,56.8921,56.6442,56.7819,188238.0
2017-05-17 15:00:00,61.84,61.9,61.66,61.81,271929.0,56.7728,56.8278,56.6075,56.7452,271929.0
2017-05-17 15:30:00,61.81,61.84,61.49,61.52,698091.0,56.7452,56.7728,56.4514,56.479,698091.0
2017-05-18 09:30:00,61.85,62.16,61.18,61.18,174498.0,56.7819,57.0665,56.1668,56.1668,174498.0
2017-05-18 10:00:00,61.17,61.7,61.09,61.41,173101.0,56.1577,56.6442,56.0842,56.378,173101.0
2017-05-18 10:30:00,61.39,61.63,61.39,61.58,132407.0,56.3596,56.58,56.3596,56.5341,132407.0
2017-05-18 11:00:00,61.6,61.81,61.53,61.55,123148.0,56.5524,56.7452,56.4882,56.5065,123148.0
2017-05-18 11:30:00,61.55,61.7,61.49,61.56,121192.0,56.5065,56.6442,56.4514,56.5157,121192.0
2017-05-18 12:00:00,61.54,61.62,61.5,61.58,92367.0,56.4973,56.5708,56.4606,56.5341,92367.0
2017-05-18 12:30:00,61.59,61.68,61.43,61.44,97707.0,56.5432,56.6259,56.3964,56.4055,97707.0
2017-05-18 13:00:00,61.44,61.47,61.33,61.4,174736.0,56.4055,56.4331,56.3046,56.3688,174736.0
2017-05-18 13:30:00,61.4,61.45,61.31,61.4,194393.0,56.3688,56.4147,56.2862,56.3688,194393.0
2017-05-18 14:00:00,61.42,61.6,61.35,61.45,254826.0,56.3872,56.5524,56.3229,56.4147,254826.0
2017-05-18 14:30:00,61.45,61.5,61.34,61.4,113612.0,56.4147,56.4606,56.3137,56.3688,113612.0
2017-05-18 15:00:00,61.39,61.39,61.13,61.17,338432.0,56.3596,56.3596,56.1209,56.1577,338432.0
2017-05-18 15:30:00,61.17,61.32,61.01,61.04,812776.0,56.1577,56.2954,56.0108,56.0383,812776.0
2017-05-19 09:30:00,62.91,63.95,61.23,61.9,1634154.0,57.7551,58.7099,56.2127,56.8278,1634154.0
2017-05-19 10:00:00,61.9,62.01,61.45,62.0,643589.0,56.8278,56.9288,56.4147,56.9197,643589.0
2017-05-19 10:30:00,62.0,63.19,61.82,62.65,656932.0,56.9197,58.0121,56.7544,57.5164,656932.0
2017-05-19 11:00:00,62.64,62.64,62.22,62.34,393223.0,57.5072,57.5072,57.1216,57.2318,393223.0
2017-05-19 11:30:00,62.34,62.53,62.12,62.2,313587.0,57.2318,57.4062,57.0298,57.1033,313587.0
2017-05-19 12:00:00,62.2,62.46,62.09,62.46,246448.0,57.1033,57.342,57.0023,57.342,246448.0
2017-05-19 12:30:00,62.46,62.66,62.3,62.66,244726.0,57.342,57.5256,57.1951,57.5256,244726.0
2017-05-19 13:00:00,62.66,62.82,62.57,62.69,216182.0,57.5256,57.6725,57.4429,57.5531,216182.0
2017-05-19 13:30:00,62.7,62.81,62.3,62.37,199169.0,57.5623,57.6633,57.1951,57.2593,199169.0
2017-05-19 14:00:00,62.37,62.58,62.34,62.56,181248.0,57.2593,57.4521,57.2318,57.4338,181248.0
2017-05-19 14:30:00,62.57,62.67,62.35,62.48,213237.0,57.4429,57.5347,57.241,57.3603,213237.0
2017-05-19 15:00:00,62.48,62.56,62.34,62.51,296785.0,57.3603,57.4338,57.2318,57.3879,296785.0
2017-05-19 15:30:00,62.51,62.55,62.12,62.2,758251.0,57.3879,57.4246,57.0298,57.1033,758251.0
2017-05-22 09:30:00,62.3,62.9,61.88,62.82,224279.0,57.1951,57.7459,56.8095,57.6725,224279.0
2017-05-22 10:00:00,62.84,62.92,62.55,62.61,148020.0,57.6908,57.7643,57.4246,57.4797,148020.0
2017-05-22 10:30:00,62.62,62.65,62.37,62.48,181304.0,57.4888,57.5164,57.2593,57.3603,181304.0
2017-05-22 11:00:00,62.47,62.55,62.38,62.46,129549.0,57.3511,57.4246,57.2685,57.342,129549.0
2017-05-22 11:30:00,62.44,62.49,62.27,62.36,67899.0,57.3236,57.3695,57.1675,57.2502,67899.0
2017-05-22 12:00:00,62.36,62.45,62.22,62.29,84828.0,57.2502,57.3328,57.1216,57.1859,84828.0
2017-05-22 12:30:00,62.3,62.34,62.19,62.26,70649.0,57.1951,57.2318,57.0941,57.1583,70649.0
2017-05-22 13:00:00,62.26,62.35,62.16,62.31,169082.0,57.1583,57.241,57.0665,57.2042,169082.0
2017-05-22 13:30:00,62.3,62.47,62.27,62.39,77660.0,57.1951,57.3511,57.1675,57.2777,77660.0
2017-05-22 14:00:00,62.38,62.5,62.36,62.46,79073.0,57.2685,57.3787,57.2502,57.342,79073.0
2017-05-22 14:30:00,62.46,62.57,62.44,62.55,94244.0,57.342,57.4429,57.3236,57.4246,94244.0
2017-05-22 15:00:00,62.55,62.62,62.5,62.6,155976.0,57.4246,57.4888,57.3787,57.4705,155976.0
2017-05-22 15:30:00,62.58,62.75,62.4,62.45,444732.0,57.4521,57.6082,57.2869,57.3328,444732.0
2017-05-23 09:30:00,62.3,62.63,61.95,62.11,174281.0,57.1951,57.498,56.8737,57.0206,174281.0
2017-05-23 10:00:00,62.09,62.1,61.93,62.08,340919.0,57.0023,57.0115,56.8554,56.9931,340919.0
2017-05-23 10:30:00,62.08,62.2,61.99,62.02,191559.0,56.9931,57.1033,56.9105,56.938,191559.0
2017-05-23 11:00:00,62.02,62.03,61.79,61.92,441702.0,56.938,56.9472,56.7269,56.8462,441702.0
2017-05-23 11:30:00,61.92,62.08,61.8,62.01,313290.0,56.8462,56.9931,56.736,56.9288,313290.0
2017-05-23 12:00:00,62.0,62.16,61.97,62.08,100371.0,56.9197,57.0665,56.8921,56.9931,100371.0
2017-05-23 12:30:00,62.08,62.12,61.95,61.95,133476.0,56.9931,57.0298,56.8737,56.8737,133476.0
2017-05-23 13:00:00,61.94,61.98,61.76,61.84,100603.0,56.8646,56.9013,56.6993,56.7728,100603.0
2017-05-23 13:30:00,61.84,61.92,61.77,61.86,277836.0,56.7728,56.8462,56.7085,56.7911,277836.0
2017-05-23 14:00:00,61.86,61.98,61.81,61.81,280821.0,56.7911,56.9013,56.7452,56.7452,280821.0
2017-05-23 14:30:00,61.8,61.86,61.75,61.83,113496.0,56.736,56.7911,56.6901,56.7636,113496.0
2017-05-23 15:00:00,61.82,62.01,61.8,61.97,205501.0,56.7544,56.9288,56.736,56.8921,205501.0
2017-05-23 15:30:00,61.97,62.02,61.91,62.02,330242.0,56.8921,56.938,56.837,56.938,330242.0
2017-05-24 09:30:00,62.03,62.19,61.68,61.82,125602.0,56.9472,57.0941,56.6259,56.7544,125602.0
2017-05-24 10:00:00,61.82,61.91,61.69,61.83,253430.0,56.7544,56.837,56.6351,56.7636,253430.0
2017-05-24 10:30:00,61.84,62.12,61.79,62.08,172087.0,56.7728,57.0298,56.7269,56.9931,172087.0
2017-05-24 11:00:00,62.08,62.24,61.98,62.14,162840.0,56.9931,57.14,56.9013,57.0482,162840.0
2017-05-24 11:30:00,62.15,62.25,62.08,62.23,139596.0,57.0574,57.1492,56.9931,57.1308,139596.0
2017-05-24 12:00:00,62.24,62.51,62.22,62.46,121111.0,57.14,57.3879,57.1216,57.342,121111.0
2017-05-24 12:30:00,62.47,62.48,62.11,62.12,174082.0,57.3511,57.3603,57.0206,57.0298,174082.0
2017-05-24 13:00:00,62.12,62.33,62.11,62.2,184070.0,57.0298,57.2226,57.0206,57.1033,184070.0
2017-05-24 13:30:00,62.2,62.23,62.15,62.22,110268.0,57.1033,57.1308,57.0574,57.1216,110268.0
2017-05-24 14:00:00,62.22,62.27,62.13,62.17,84761.0,57.1216,57.1675,57.039,57.0757,84761.0
2017-05-24 14:30:00,62.18,62.18,62.07,62.14,142064.0,57.0849,57.0849,56.9839,57.0482,142064.0
2017-05-24 15:00:00,62.15,62.16,61.97,62.01,194142.0,57.0574,57.0665,56.8921,56.9288,194142.0
2017-05-24 15:30:00,62.01,62.03,61.89,61.95,476903.0,56.9288,56.9472,56.8187,56.8737,476903.0
2017-05-25 09:30:00,62.35,63.17,62.11,63.16,294843.0,57.241,57.9938,57.0206,57.9846,294843.0
2017-05-25 10:00:00,63.16,63.27,62.96,62.99,115722.0,57.9846,58.0856,57.801,57.8285,115722.0
2017-05-25 10:30:00,62.99,63.12,62.85,63.06,131244.0,57.8285,57.9479,57.7,57.8928,131244.0
2017-05-25 11:00:00,63.05,63.07,62.92,62.93,103117.0,57.8836,57.902,57.7643,57.7734,103117.0
2017-05-25 11:30:00,62.92,62.94,62.76,62.76,112116.0,57.7643,57.7826,57.6174,57.6174,112116.0
2017-05-25 12:00:00,62.77,62.82,62.63,62.79,104257.0,57.6266,57.6725,57.498,57.6449,104257.0
2017-05-25 12:30:00,62.79,63.08,62.76,63.05,86741.0,57.6449,57.9112,57.6174,57.8836,86741.0
2017-05-25 13:00:00,63.05,63.11,62.99,63.07,101872.0,57.8836,57.9387,57.8285,57.902,101872.0
2017-05-25 13:30:00,63.07,63.14,63.01,63.02,87880.0,57.902,57.9662,57.8469,57.8561,87880.0
2017-05-25 14:00:00,63.02,63.1,62.94,63.05,123185.0,57.8561,57.9295,57.7826,57.8836,123185.0
2017-05-25 14:30:00,63.04,63.18,63.04,63.11,118961.0,57.8744,58.003,57.8744,57.9387,118961.0
2017-05-25 15:00:00,63.1,63.15,62.99,63.01,157672.0,57.9295,57.9754,57.8285,57.8469,157672.0
2017-05-25 15:30:00,63.01,63.14,62.95,63.0,418143.0,57.8469,57.9662,57.7918,57.8377,418143.0
2017-05-26 09:30:00,63.15,63.31,62.79,62.91,155004.0,57.9754,58.1223,57.6449,57.7551,155004.0
2017-05-26 10:00:00,62.91,63.28,62.91,63.25,148666.0,57.7551,58.0948,57.7551,58.0672,148666.0
2017-05-26 10:30:00,63.24,63.42,63.19,63.39,137120.0,58.058,58.2233,58.0121,58.1958,137120.0
2017-05-26 11:00:00,63.4,63.46,63.23,63.34,94892.0,58.2049,58.26,58.0489,58.1498,94892.0
2017-05-26 11:30:00,63.35,63.35,63.14,63.22,54596.0,58.159,58.159,57.9662,58.0397,54596.0
2017-05-26 12:00:00,63.2,63.21,63.13,63.19,70717.0,58.0213,58.0305,57.9571,58.0121,70717.0
2017-05-26 12:30:00,63.18,63.23,63.12,63.22,33740.0,58.003,58.0489,57.9479,58.0397,33740.0
2017-05-26 13:00:00,63.22,63.42,63.19,63.39,97750.0,58.0397,58.2233,58.0121,58.1958,97750.0
2017-05-26 13:30:00,63.39,63.39,63.29,63.32,58120.0,58.1958,58.1958,58.1039,58.1315,58120.0
2017-05-26 14:00:00,63.33,63.48,63.31,63.44,81708.0,58.1407,58.2784,58.1223,58.2417,81708.0
2017-05-26 14:30:00,63.43,63.54,63.39,63.53,134315.0,58.2325,58.3335,58.1958,58.3243,134315.0
2017-05-26 15:00:00,63.54,63.65,63.52,63.64,185454.0,58.3335,58.4344,58.3151,58.4253,185454.0
2017-05-26 15:30:00,63.64,63.69,63.5,63.52,347675.0,58.4253,58.4712,58.2967,58.3151,347675.0
2017-05-30 09:30:00,63.56,63.66,63.46,63.48,82779.0,58.3518,58.4436,58.26,58.2784,82779.0
2017-05-30 10:00:00,63.48,63.56,63.29,63.43,91478.0,58.2784,58.3518,58.1039,58.2325,91478.0
2017-05-30 10:30:00,63.45,63.6,63.43,63.45,99058.0,58.2508,58.3885,58.2325,58.2508,99058.0
2017-05-30 11:00:00,63.45,63.49,63.38,63.44,76986.0,58.2508,58.2876,58.1866,58.2417,76986.0
2017-05-30 11:30:00,63.44,63.46,63.34,63.41,78957.0,58.2417,58.26,58.1498,58.2141,78957.0
2017-05-30 12:00:00,63.41,63.46,63.37,63.45,92130.0,58.2141,58.26,58.1774,58.2508,92130.0
2017-05-30 12:30:00,63.45,63.48,63.39,63.46,58910.0,58.2508,58.2784,58.1958,58.26,58910.0
2017-05-30 13:00:00,63.46,63.55,63.46,63.53,76732.0,58.26,58.3426,58.26,58.3243,76732.0
2017-05-30 13:30:00,63.53,63.56,63.45,63.55,66314.0,58.3243,58.3518,58.2508,58.3426,66314.0
2017-05-30 14:00:00,63.54,63.54,63.45,63.48,64616.0,58.3335,58.3335,58.2508,58.2784,64616.0
2017-05-30 14:30:00,63.47,63.6,63.45,63.59,101616.0,58.2692,58.3885,58.2508,58.3794,101616.0
2017-05-30 15:00:00,63.59,63.72,63.59,63.71,249047.0,58.3794,58.4987,58.3794,58.4895,249047.0
2017-05-30 15:30:00,63.71,63.74,63.43,63.43,410226.0,58.4895,58.5171,58.2325,58.2325,410226.0
2017-05-31 09:30:00,63.43,63.56,63.27,63.36,209346.0,58.2325,58.3518,58.0856,58.1682,209346.0
2017-05-31 10:00:00,63.37,63.49,63.16,63.29,249845.0,58.1774,58.2876,57.9846,58.1039,249845.0
2017-05-31 10:30:00,63.3,63.7,63.29,63.63,149010.0,58.1131,58.4804,58.1039,58.4161,149010.0
2017-05-31 11:00:00,63.64,63.78,63.62,63.73,187055.0,58.4253,58.5538,58.4069,58.5079,187055.0
2017-05-31 11:30:00,63.73,63.78,63.61,63.61,97628.0,58.5079,58.5538,58.3977,58.3977,97628.0
2017-05-31 12:00:00,63.62,63.63,63.42,63.44,74465.0,58.4069,58.4161,58.2233,58.2417,74465.0
2017-05-31 12:30:00,63.45,63.63,63.41,63.53,55682.0,58.2508,58.4161,58.2141,58.3243,55682.0
2017-05-31 13:00:00,63.53,63.55,63.39,63.39,70315.0,58.3243,58.3426,58.1958,58.1958,70315.0
2017-05-31 13:30:00,63.39,63.54,63.38,63.51,89939.0,58.1958,58.3335,58.1866,58.3059,89939.0
2017-05-31 14:00:00,63.51,63.58,63.44,63.53,86485.0,58.3059,58.3702,58.2417,58.3243,86485.0
2017-05-31 14:30:00,63.53,63.68,63.53,63.68,109031.0,58.3243,58.462,58.3243,58.462,109031.0
2017-05-31 15:00:00,63.67,63.69,63.56,63.65,188320.0,58.4528,58.4712,58.3518,58.4344,188320.0
2017-05-31 15:30:00,63.65,63.94,63.64,63.92,485830.0,58.4344,58.7007,58.4253,58.6823,485830.0
2017-06-01 09:30:00,63.95,64.0,63.24,63.95,170935.0,58.7099,58.7558,58.058,58.7099,170935.0
2017-06-01 10:00:00,63.93,64.0,63.66,63.76,182702.0,58.6915,58.7558,58.4436,58.5354,182702.0
2017-06-01 10:30:00,63.77,63.83,63.57,63.7,177277.0,58.5446,58.5997,58.361,58.4804,177277.0
2017-06-01 11:00:00,63.7,63.72,63.45,63.62,133508.0,58.4804,58.4987,58.2508,58.4069,133508.0
2017-06-01 11:30:00,63.62,63.83,63.62,63.82,112627.0,58.4069,58.5997,58.4069,58.5905,112627.0
2017-06-01 12:00:00,63.81,63.84,63.64,63.82,159064.0,58.5813,58.6089,58.4253,58.5905,159064.0
2017-06-01 12:30:00,63.82,63.95,63.81,63.88,132744.0,58.5905,58.7099,58.5813,58.6456,132744.0
2017-06-01 13:00:00,63.88,63.91,63.75,63.77,134716.0,58.6456,58.6731,58.5263,58.5446,134716.0
2017-06-01 13:30:00,63.76,63.77,63.45,63.5,234288.0,58.5354,58.5446,58.2508,58.2967,234288.0
2017-06-01 14:00:00,63.5,63.58,63.41,63.52,159925.0,58.2967,58.3702,58.2141,58.3151,159925.0
2017-06-01 14:30:00,63.53,63.67,63.46,63.64,121488.0,58.3243,58.4528,58.26,58.4253,121488.0
2017-06-01 15:00:00,63.64,63.7,63.49,63.52,142189.0,58.4253,58.4804,58.2876,58.3151,142189.0
2017-06-01 15:30:00,63.53,63.68,63.47,63.67,436432.0,58.3243,58.462,58.2692,58.4528,436432.0
2017-06-02 09:30:00,63.46,63.63,63.31,63.46,139601.0,58.4063,58.5627,58.2682,58.4063,139601.0
2017-06-02 10:00:00,63.46,63.73,63.46,63.66,118195.0,58.4063,58.6548,58.4063,58.5903,118195.0
2017-06-02 10:30:00,63.67,63.84,63.65,63.73,132580.0,58.5995,58.756,58.5811,58.6548,132580.0
2017-06-02 11:00:00,63.74,63.84,63.54,63.66,110260.0,58.664,58.756,58.4799,58.5903,110260.0
2017-06-02 11:30:00,63.65,63.77,63.57,63.69,97690.0,58.5811,58.6916,58.5075,58.6179,97690.0
2017-06-02 12:00:00,63.7,63.7,63.52,63.57,92332.0,58.6271,58.6271,58.4615,58.5075,92332.0
2017-06-02 12:30:00,63.59,63.63,63.5,63.61,59786.0,58.5259,58.5627,58.4431,58.5443,59786.0
2017-06-02 13:00:00,63.61,63.65,63.51,63.57,106468.0,58.5443,58.5811,58.4523,58.5075,106468.0
2017-06-02 13:30:00,63.56,63.71,63.52,63.7,75364.0,58.4983,58.6364,58.4615,58.6271,75364.0
2017-06-02 14:00:00,63.7,63.79,63.65,63.71,93171.0,58.6271,58.71,58.5811,58.6364,93171.0
2017-06-02 14:30:00,63.71,63.89,63.69,63.83,141723.0,58.6364,58.802,58.6179,58.7468,141723.0
2017-06-02 15:00:00,63.82,63.86,63.72,63.78,102049.0,58.7376,58.7744,58.6456,58.7008,102049.0
2017-06-02 15:30:00,63.77,63.89,63.71,63.74,284834.0,58.6916,58.802,58.6364,58.664,284834.0
2017-06-05 09:30:00,63.87,63.88,63.64,63.79,118474.0,58.7836,58.7928,58.5719,58.71,118474.0
2017-06-05 10:00:00,63.83,63.85,63.48,63.5,95497.0,58.7468,58.7652,58.4247,58.4431,95497.0
2017-06-05 10:30:00,63.51,63.62,63.47,63.52,71234.0,58.4523,58.5535,58.4155,58.4615,71234.0
2017-06-05 11:00:00,63.53,63.62,63.49,63.52,68013.0,58.4707,58.5535,58.4339,58.4615,68013.0
2017-06-05 11:30:00,63.51,63.54,63.37,63.51,56741.0,58.4523,58.4799,58.3234,58.4523,56741.0
2017-06-05 12:00:00,63.52,63.64,63.46,63.46,57281.0,58.4615,58.5719,58.4063,58.4063,57281.0
2017-06-05 12:30:00,63.47,63.53,63.31,63.36,80684.0,58.4155,58.4707,58.2682,58.3142,80684.0
2017-06-05 13:00:00,63.36,63.43,63.3,63.42,89296.0,58.3142,58.3786,58.259,58.3694,89296.0
2017-06-05 13:30:00,63.41,63.43,63.31,63.36,106635.0,58.3602,58.3786,58.2682,58.3142,106635.0
2017-06-05 14:00:00,63.37,63.44,63.29,63.32,124980.0,58.3234,58.3879,58.2498,58.2774,124980.0
2017-06-05 14:30:00,63.31,63.39,63.29,63.35,116278.0,58.2682,58.3418,58.2498,58.305,116278.0
2017-06-05 15:00:00,63.35,63.45,63.3,63.39,148101.0,58.305,58.3971,58.259,58.3418,148101.0
2017-06-05 15:30:00,63.37,63.49,63.29,63.32,296178.0,58.3234,58.4339,58.2498,58.2774,296178.0
2017-06-06 09:30:00,63.1,63.25,62.83,63.24,154989.0,58.0749,58.213,57.8264,58.2038,154989.0
2017-06-06 10:00:00,63.25,63.25,63.09,63.1,192137.0,58.213,58.213,58.0657,58.0749,192137.0
2017-06-06 10:30:00,63.1,63.12,62.8,62.83,120026.0,58.0749,58.0933,57.7988,57.8264,120026.0
2017-06-06 11:00:00,62.83,62.83,62.52,62.6,142312.0,57.8264,57.8264,57.5411,57.6147,142312.0
2017-06-06 11:30:00,62.61,62.68,62.42,62.43,107737.0,57.624,57.6884,57.4491,57.4583,107737.0
2017-06-06 12:00:00,62.44,62.47,62.35,62.44,91684.0,57.4675,57.4951,57.3847,57.4675,91684.0
2017-06-06 12:30:00,62.44,62.45,62.28,62.37,143228.0,57.4675,57.4767,57.3202,57.4031,143228.0
2017-06-06 13:00:00,62.36,62.37,62.15,62.2,304389.0,57.3939,57.4031,57.2006,57.2466,304389.0
2017-06-06 13:30:00,62.21,62.23,62.14,62.14,83778.0,57.2558,57.2742,57.1914,57.1914,83778.0
2017-06-06 14:00:00,62.14,62.15,62.0,62.06,174408.0,57.1914,57.2006,57.0625,57.1178,174408.0
2017-06-06 14:30:00,62.07,62.16,61.99,62.16,357031.0,57.127,57.2098,57.0533,57.2098,357031.0
2017-06-06 15:00:00,62.15,62.17,61.94,61.94,235056.0,57.2006,57.219,57.0073,57.0073,235056.0
2017-06-06 15:30:00,61.95,61.96,61.73,61.84,658219.0,57.0165,57.0257,56.814,56.9153,658219.0
2017-06-07 09:30:00,62.07,62.27,61.86,62.04,148735.0,57.127,57.311,56.9337,57.0993,148735.0
2017-06-07 10:00:00,62.04,62.29,62.04,62.2,283706.0,57.0993,57.3294,57.0993,57.2466,283706.0
2017-06-07 10:30:00,62.2,62.32,62.11,62.23,150479.0,57.2466,57.357,57.1638,57.2742,150479.0
2017-06-07 11:00:00,62.22,62.46,62.22,62.35,88829.0,57.265,57.4859,57.265,57.3847,88829.0
2017-06-07 11:30:00,62.35,62.51,62.34,62.39,78106.0,57.3847,57.5319,57.3755,57.4215,78106.0
2017-06-07 12:00:00,62.4,62.42,62.12,62.12,142481.0,57.4307,57.4491,57.173,57.173,142481.0
2017-06-07 12:30:00,62.11,62.18,62.02,62.07,110744.0,57.1638,57.2282,57.0809,57.127,110744.0
2017-06-07 13:00:00,62.08,62.15,62.02,62.07,135701.0,57.1362,57.2006,57.0809,57.127,135701.0
2017-06-07 13:30:00,62.07,62.08,61.96,62.02,134520.0,57.127,57.1362,57.0257,57.0809,134520.0
2017-06-07 14:00:00,62.03,62.12,61.94,62.04,171686.0,57.0901,57.173,57.0073,57.0993,171686.0
2017-06-07 14:30:00,62.04,62.14,62.0,62.12,191082.0,57.0993,57.1914,57.0625,57.173,191082.0
2017-06-07 15:00:00,62.11,62.17,62.1,62.14,165761.0,57.1638,57.219,57.1546,57.1914,165761.0
2017-06-07 15:30:00,62.14,62.18,62.05,62.1,499195.0,57.1914,57.2282,57.1085,57.1546,499195.0
2017-06-08 09:30:00,62.53,62.63,62.09,62.3,317336.0,57.5503,57.6424,57.1454,57.3386,317336.0
2017-06-08 10:00:00,62.29,62.36,61.59,61.64,262255.0,57.3294,57.3939,56.6852,56.7312,262255.0
2017-06-08 10:30:00,61.65,61.8,61.59,61.72,364534.0,56.7404,56.8785,56.6852,56.8048,364534.0
2017-06-08 11:00:00,61.72,61.88,61.57,61.61,379373.0,56.8048,56.9521,56.6668,56.7036,379373.0
2017-06-08 11:30:00,61.6,61.63,61.43,61.46,209021.0,56.6944,56.722,56.5379,56.5655,209021.0
2017-06-08 12:00:00,61.46,61.77,61.45,61.6,157238.0,56.5655,56.8508,56.5563,56.6944,157238.0
2017-06-08 12:30:00,61.59,61.66,61.57,61.63,216641.0,56.6852,56.7496,56.6668,56.722,216641.0
2017-06-08 13:00:00,61.63,61.66,61.49,61.54,222094.0,56.722,56.7496,56.5931,56.6392,222094.0
2017-06-08 13:30:00,61.53,61.61,61.48,61.58,79264.0,56.63,56.7036,56.5839,56.676,79264.0
2017-06-08 14:00:00,61.58,61.59,61.31,61.31,96325.0,56.676,56.6852,56.4275,56.4275,96325.0
2017-06-08 14:30:00,61.31,61.32,61.2,61.2,112060.0,56.4275,56.4367,56.3262,56.3262,112060.0
2017-06-08 15:00:00,61.21,61.39,61.19,61.39,126298.0,56.3354,56.5011,56.317,56.5011,126298.0
2017-06-08 15:30:00,61.39,61.42,61.29,61.3,345444.0,56.5011,56.5287,56.4091,56.4183,345444.0
2017-06-09 09:30:00,61.42,61.66,60.74,60.91,318845.0,56.5287,56.7496,55.9029,56.0593,318845.0
2017-06-09 10:00:00,60.91,61.51,60.8,61.47,178602.0,56.0593,56.6116,55.9581,56.5747,178602.0
2017-06-09 10:30:00,61.47,61.56,61.28,61.5,97965.0,56.5747,56.6576,56.3999,56.6023,97965.0
2017-06-09 11:00:00,61.5,61.52,61.31,61.39,88030.0,56.6023,56.6208,56.4275,56.5011,88030.0
2017-06-09 11:30:00,61.39,61.46,61.32,61.33,96467.0,56.5011,56.5655,56.4367,56.4459,96467.0
2017-06-09 12:00:00,61.34,61.43,61.28,61.39,96859.0,56.4551,56.5379,56.3999,56.5011,96859.0
2017-06-09 12:30:00,61.38,61.69,61.33,61.66,87773.0,56.4919,56.7772,56.4459,56.7496,87773.0
2017-06-09 13:00:00,61.65,61.76,61.62,61.75,65333.0,56.7404,56.8416,56.7128,56.8324,65333.0
2017-06-09 13:30:00,61.76,61.86,61.68,61.79,94188.0,56.8416,56.9337,56.768,56.8693,94188.0
2017-06-09 14:00:00,61.79,61.96,61.75,61.95,117651.0,56.8693,57.0257,56.8324,57.0165,117651.0
2017-06-09 14:30:00,61.95,62.03,61.76,61.99,192834.0,57.0165,57.0901,56.8416,57.0533,192834.0
2017-06-09 15:00:00,61.97,62.08,61.85,61.99,144651.0,57.0349,57.1362,56.9245,57.0533,144651.0
2017-06-09 15:30:00,61.99,61.99,61.74,61.95,428458.0,57.0533,57.0533,56.8232,57.0165,428458.0
2017-06-12 09:30:00,61.66,62.87,61.66,62.66,229024.0,56.7496,57.8632,56.7496,57.67,229024.0
2017-06-12 10:00:00,62.64,62.71,62.23,62.7,471135.0,57.6516,57.716,57.2742,57.7068,471135.0
2017-06-12 10:30:00,62.66,62.7,62.26,62.26,158186.0,57.67,57.7068,57.3018,57.3018,158186.0
2017-06-12 11:00:00,62.27,62.33,61.88,62.18,142757.0,57.311,57.3662,56.9521,57.2282,142757.0
2017-06-12 11:30:00,62.18,62.39,62.05,62.24,102028.0,57.2282,57.4215,57.1085,57.2834,102028.0
2017-06-12 12:00:00,62.24,62.31,62.11,62.19,76698.0,57.2834,57.3478,57.1638,57.2374,76698.0
2017-06-12 12:30:00,62.2,62.37,62.2,62.23,75823.0,57.2466,57.4031,57.2466,57.2742,75823.0
2017-06-12 13:00:00,62.2,62.34,62.19,62.28,93359.0,57.2466,57.3755,57.2374,57.3202,93359.0
2017-06-12 13:30:00,62.29,62.32,62.1,62.12,96525.0,57.3294,57.357,57.1546,57.173,96525.0
2017-06-12 14:00:00,62.11,62.18,61.98,61.98,111404.0,57.1638,57.2282,57.0441,57.0441,111404.0
2017-06-12 14:30:00,61.97,61.99,61.8,61.81,133841.0,57.0349,57.0533,56.8785,56.8877,133841.0
2017-06-12 15:00:00,61.81,62.0,61.8,61.9,119132.0,56.8877,57.0625,56.8785,56.9705,119132.0
2017-06-12 15:30:00,61.89,61.96,61.83,61.86,372529.0,56.9613,57.0257,56.9061,56.9337,372529.0
2017-06-13 09:30:00,61.7,61.94,61.53,61.66,121734.0,56.7864,57.0073,56.63,56.7496,121734.0
2017-06-13 10:00:00,61.65,61.86,61.61,61.79,85532.0,56.7404,56.9337,56.7036,56.8693,85532.0
2017-06-13 10:30:00,61.79,62.16,61.72,62.02,170677.0,56.8693,57.2098,56.8048,57.0809,170677.0
2017-06-13 11:00:00,62.02,62.02,61.78,61.93,87925.0,57.0809,57.0809,56.8601,56.9981,87925.0
2017-06-13 11:30:00,61.94,62.1,61.86,62.08,105282.0,57.0073,57.1546,56.9337,57.1362,105282.0
2017-06-13 12:00:00,62.06,62.23,62.01,62.13,75631.0,57.1178,57.2742,57.0717,57.1822,75631.0
2017-06-13 12:30:00,62.13,62.28,62.11,62.21,52984.0,57.1822,57.3202,57.1638,57.2558,52984.0
2017-06-13 13:00:00,62.21,62.21,61.98,62.0,86942.0,57.2558,57.2558,57.0441,57.0625,86942.0
2017-06-13 13:30:00,62.0,62.12,61.91,62.09,75462.0,57.0625,57.173,56.9797,57.1454,75462.0
2017-06-13 14:00:00,62.09,62.14,61.91,61.91,138253.0,57.1454,57.1914,56.9797,56.9797,138253.0
2017-06-13 14:30:00,61.91,61.96,61.77,61.78,132369.0,56.9797,57.0257,56.8508,56.8601,132369.0
2017-06-13 15:00:00,61.78,62.06,61.77,62.02,124456.0,56.8601,57.1178,56.8508,57.0809,124456.0
2017-06-13 15:30:00,62.02,62.1,61.94,62.09,274033.0,57.0809,57.1546,57.0073,57.1454,274033.0
2017-06-14 09:30:00,62.35,62.35,61.33,61.63,177294.0,57.3847,57.3847,56.4459,56.722,177294.0
2017-06-14 10:00:00,61.62,61.71,61.45,61.62,147285.0,56.7128,56.7956,56.5563,56.7128,147285.0
2017-06-14 10:30:00,61.64,61.67,61.5,61.57,141513.0,56.7312,56.7588,56.6023,56.6668,141513.0
2017-06-14 11:00:00,61.57,61.62,61.34,61.47,119512.0,56.6668,56.7128,56.4551,56.5747,119512.0
2017-06-14 11:30:00,61.5,61.52,61.41,61.43,100041.0,56.6023,56.6208,56.5195,56.5379,100041.0
2017-06-14 12:00:00,61.42,61.48,61.11,61.11,203732.0,56.5287,56.5839,56.2434,56.2434,203732.0
2017-06-14 12:30:00,61.12,61.18,60.92,60.95,160680.0,56.2526,56.3078,56.0685,56.0961,160680.0
2017-06-14 13:00:00,60.96,61.1,60.93,60.95,129471.0,56.1054,56.2342,56.0777,56.0961,129471.0
2017-06-14 13:30:00,60.95,61.03,60.93,60.98,103622.0,56.0961,56.1698,56.0777,56.1238,103622.0
2017-06-14 14:00:00,60.98,61.13,60.93,61.13,128290.0,56.1238,56.2618,56.0777,56.2618,128290.0
2017-06-14 14:30:00,61.12,61.2,60.86,60.91,130486.0,56.2526,56.3262,56.0133,56.0593,130486.0
2017-06-14 15:00:00,60.89,61.01,60.82,60.99,195919.0,56.0409,56.1514,55.9765,56.133,195919.0
2017-06-14 15:30:00,60.99,61.22,60.94,61.1,478245.0,56.133,56.3446,56.0869,56.2342,478245.0
2017-06-15 09:30:00,61.07,61.36,60.4,60.46,322067.0,56.2066,56.4735,55.5899,55.6452,322067.0
2017-06-15 10:00:00,60.48,60.56,60.15,60.21,193661.0,55.6636,55.7372,55.3599,55.4151,193661.0
2017-06-15 10:30:00,60.21,60.25,59.53,59.86,383898.0,55.4151,55.4519,54.7892,55.093,383898.0
2017-06-15 11:00:00,59.86,60.0,59.63,59.96,219809.0,55.093,55.2218,54.8813,55.185,219809.0
2017-06-15 11:30:00,59.98,60.27,59.92,60.24,126032.0,55.2034,55.4703,55.1482,55.4427,126032.0
2017-06-15 12:00:00,60.25,60.47,60.19,60.47,91572.0,55.4519,55.6544,55.3967,55.6544,91572.0
2017-06-15 12:30:00,60.47,60.61,60.43,60.6,72193.0,55.6544,55.7832,55.6176,55.774,72193.0
2017-06-15 13:00:00,60.6,60.65,60.54,60.54,78572.0,55.774,55.82,55.7188,55.7188,78572.0
2017-06-15 13:30:00,60.54,60.69,60.45,60.69,61273.0,55.7188,55.8569,55.636,55.8569,61273.0
2017-06-15 14:00:00,60.67,60.81,60.65,60.78,164466.0,55.8384,55.9673,55.82,55.9397,164466.0
2017-06-15 14:30:00,60.77,61.01,60.77,60.99,153138.0,55.9305,56.1514,55.9305,56.133,153138.0
2017-06-15 15:00:00,60.99,61.12,60.98,61.08,154612.0,56.133,56.2526,56.1238,56.2158,154612.0
2017-06-15 15:30:00,61.08,61.11,60.88,60.91,441270.0,56.2158,56.2434,56.0317,56.0593,441270.0
2017-06-16 09:30:00,60.16,60.23,59.72,59.79,1071435.0,55.3691,55.4335,54.9641,55.0285,1071435.0
2017-06-16 10:00:00,59.78,60.05,59.71,59.85,290639.0,55.0193,55.2678,54.9549,55.0837,290639.0
2017-06-16 10:30:00,59.86,59.91,59.6,59.66,214585.0,55.093,55.139,54.8537,54.9089,214585.0
2017-06-16 11:00:00,59.67,60.04,59.6,59.92,257996.0,54.9181,55.2586,54.8537,55.1482,257996.0
2017-06-16 11:30:00,59.94,60.14,59.92,60.12,82163.0,55.1666,55.3507,55.1482,55.3322,82163.0
2017-06-16 12:00:00,60.12,60.2,60.11,60.13,78551.0,55.3322,55.4059,55.323,55.3415,78551.0
2017-06-16 12:30:00,60.13,60.15,59.98,60.04,79443.0,55.3415,55.3599,55.2034,55.2586,79443.0
2017-06-16 13:00:00,60.03,60.13,59.88,59.89,92476.0,55.2494,55.3415,55.1114,55.1206,92476.0
2017-06-16 13:30:00,59.9,59.92,59.76,59.79,146783.0,55.1298,55.1482,55.0009,55.0285,146783.0
2017-06-16 14:00:00,59.8,59.8,59.7,59.72,119334.0,55.0377,55.0377,54.9457,54.9641,119334.0
2017-06-16 14:30:00,59.71,59.75,59.67,59.68,165417.0,54.9549,54.9917,54.9181,54.9273,165417.0
2017-06-16 15:00:00,59.68,59.9,59.67,59.83,125904.0,54.9273,55.1298,54.9181,55.0653,125904.0
2017-06-16 15:30:00,59.82,60.11,59.81,60.08,552100.0,55.0561,55.323,55.0469,55.2954,552100.0
2017-06-19 09:30:00,60.19,60.2,59.56,59.83,233989.0,55.3967,55.4059,54.8168,55.0653,233989.0
2017-06-19 10:00:00,59.82,60.04,59.8,59.96,233958.0,55.0561,55.2586,55.0377,55.185,233958.0
2017-06-19 10:30:00,59.96,60.23,59.94,59.96,131825.0,55.185,55.4335,55.1666,55.185,131825.0
2017-06-19 11:00:00,59.96,60.21,59.95,60.15,79374.0,55.185,55.4151,55.1758,55.3599,79374.0
2017-06-19 11:30:00,60.15,60.25,59.96,60.24,109413.0,55.3599,55.4519,55.185,55.4427,109413.0
2017-06-19 12:00:00,60.25,60.53,60.23,60.47,97938.0,55.4519,55.7096,55.4335,55.6544,97938.0
2017-06-19 12:30:00,60.47,60.68,60.44,60.67,74425.0,55.6544,55.8477,55.6268,55.8384,74425.0
2017-06-19 13:00:00,60.66,60.77,60.63,60.77,121267.0,55.8292,55.9305,55.8016,55.9305,121267.0
2017-06-19 13:30:00,60.77,60.84,60.73,60.81,101216.0,55.9305,55.9949,55.8937,55.9673,101216.0
2017-06-19 14:00:00,60.8,60.82,60.71,60.77,129513.0,55.9581,55.9765,55.8753,55.9305,129513.0
2017-06-19 14:30:00,60.77,60.8,60.52,60.54,165849.0,55.9305,55.9581,55.7004,55.7188,165849.0
2017-06-19 15:00:00,60.55,60.63,60.54,60.59,124728.0,55.728,55.8016,55.7188,55.7648,124728.0
2017-06-19 15:30:00,60.6,60.68,60.57,60.65,298461.0,55.774,55.8477,55.7464,55.82,298461.0
2017-06-20 09:30:00,60.62,60.62,59.94,59.97,127264.0,55.7924,55.7924,55.1666,55.1942,127264.0
2017-06-20 10:00:00,59.96,59.96,59.46,59.5,224069.0,55.185,55.185,54.7248,54.7616,224069.0
2017-06-20 10:30:00,59.51,59.52,58.98,59.14,456136.0,54.7708,54.78,54.283,54.4303,456136.0
2017-06-20 11:00:00,59.15,59.46,59.01,59.02,351571.0,54.4395,54.7248,54.3106,54.3198,351571.0
2017-06-20 11:30:00,59.03,59.12,58.91,58.95,124151.0,54.3291,54.4119,54.2186,54.2554,124151.0
2017-06-20 12:00:00,58.94,58.98,58.42,58.52,406033.0,54.2462,54.283,53.7676,53.8597,406033.0
2017-06-20 12:30:00,58.52,58.65,58.47,58.61,303016.0,53.8597,53.9793,53.8136,53.9425,303016.0
2017-06-20 13:00:00,58.59,58.62,58.42,58.49,356976.0,53.9241,53.9517,53.7676,53.8321,356976.0
2017-06-20 13:30:00,58.49,58.49,58.28,58.3,171446.0,53.8321,53.8321,53.6388,53.6572,171446.0
2017-06-20 14:00:00,58.29,58.31,58.0,58.07,362599.0,53.648,53.6664,53.3811,53.4455,362599.0
2017-06-20 14:30:00,58.07,58.13,57.94,57.98,326224.0,53.4455,53.5007,53.3259,53.3627,326224.0
2017-06-20 15:00:00,57.98,58.25,57.97,58.14,407503.0,53.3627,53.6112,53.3535,53.5099,407503.0
2017-06-20 15:30:00,58.13,58.14,57.66,57.72,1266256.0,53.5007,53.5099,53.0682,53.1234,1266256.0
2017-06-21 09:30:00,57.6,58.1,56.75,58.02,1241716.0,53.0129,53.4731,52.2306,53.3995,1241716.0
2017-06-21 10:00:00,58.03,58.06,57.57,57.84,478752.0,53.4087,53.4363,52.9853,53.2338,478752.0
2017-06-21 10:30:00,57.85,58.15,57.66,57.7,446758.0,53.243,53.5191,53.0682,53.105,446758.0
2017-06-21 11:00:00,57.7,57.72,57.25,57.41,641843.0,53.105,53.1234,52.6908,52.8381,641843.0
2017-06-21 11:30:00,57.41,57.44,57.1,57.15,237939.0,52.8381,52.8657,52.5527,52.5988,237939.0
2017-06-21 12:00:00,57.14,57.15,56.86,57.0,340136.0,52.5896,52.5988,52.3319,52.4607,340136.0
2017-06-21 12:30:00,57.0,57.03,56.83,56.92,263936.0,52.4607,52.4883,52.3043,52.3871,263936.0
2017-06-21 13:00:00,56.91,56.95,56.76,56.85,258982.0,52.3779,52.4147,52.2398,52.3227,258982.0
2017-06-21 13:30:00,56.85,56.93,56.71,56.72,241115.0,52.3227,52.3963,52.1938,52.203,241115.0
2017-06-21 14:00:00,56.71,57.1,56.69,57.05,264543.0,52.1938,52.5527,52.1754,52.5067,264543.0
2017-06-21 14:30:00,57.06,57.1,56.85,56.87,238636.0,52.5159,52.5527,52.3227,52.3411,238636.0
2017-06-21 15:00:00,56.88,56.99,56.71,56.77,428936.0,52.3503,52.4515,52.1938,52.249,428936.0
2017-06-21 15:30:00,56.78,56.91,56.65,56.9,1065585.0,52.2582,52.3779,52.1386,52.3687,1065585.0
2017-06-22 09:30:00,56.94,56.94,56.47,56.52,488247.0,52.4055,52.4055,51.9729,52.0189,488247.0
2017-06-22 10:00:00,56.51,56.55,56.08,56.11,455145.0,52.0097,52.0465,51.614,51.6416,455145.0
2017-06-22 10:30:00,56.11,56.13,55.93,56.12,560864.0,51.6416,51.66,51.4759,51.6508,560864.0
2017-06-22 11:00:00,56.13,56.19,55.66,55.79,437993.0,51.66,51.7152,51.2274,51.3471,437993.0
2017-06-22 11:30:00,55.79,55.97,55.71,55.88,245551.0,51.3471,51.5127,51.2734,51.4299,245551.0
2017-06-22 12:00:00,55.88,56.0,55.76,55.78,512576.0,51.4299,51.5403,51.3195,51.3379,512576.0
2017-06-22 12:30:00,55.78,55.92,55.74,55.8,413897.0,51.3379,51.4667,51.3011,51.3563,413897.0
2017-06-22 13:00:00,55.81,55.94,55.69,55.72,387327.0,51.3655,51.4851,51.255,51.2826,387327.0
2017-06-22 13:30:00,55.72,56.03,55.62,55.91,492573.0,51.2826,51.568,51.1906,51.4575,492573.0
2017-06-22 14:00:00,55.9,55.94,55.77,55.85,318702.0,51.4483,51.4851,51.3287,51.4023,318702.0
2017-06-22 14:30:00,55.84,56.02,55.81,55.98,237660.0,51.3931,51.5588,51.3655,51.5219,237660.0
2017-06-22 15:00:00,55.98,56.29,55.97,56.12,570548.0,51.5219,51.8073,51.5127,51.6508,570548.0
2017-06-22 15:30:00,56.12,56.12,55.92,55.97,722204.0,51.6508,51.6508,51.4667,51.5127,722204.0
2017-06-23 09:30:00,56.01,56.1,55.59,55.6,342871.0,51.5496,51.6324,51.163,51.1722,342871.0
2017-06-23 10:00:00,55.6,55.61,55.37,55.44,340380.0,51.1722,51.1814,50.9605,51.0249,340380.0
2017-06-23 10:30:00,55.44,55.48,55.24,55.31,364806.0,51.0249,51.0618,50.8409,50.9053,364806.0
2017-06-23 11:00:00,55.31,55.52,55.26,55.41,184008.0,50.9053,51.0986,50.8593,50.9973,184008.0
2017-06-23 11:30:00,55.4,55.54,55.36,55.45,147967.0,50.9881,51.117,50.9513,51.0341,147967.0
2017-06-23 12:00:00,55.45,55.52,55.44,55.5,138231.0,51.0341,51.0986,51.0249,51.0802,138231.0
2017-06-23 12:30:00,55.49,55.55,55.35,55.35,424780.0,51.071,51.1262,50.9421,50.9421,424780.0
2017-06-23 13:00:00,55.36,55.41,55.28,55.34,185192.0,50.9513,50.9973,50.8777,50.9329,185192.0
2017-06-23 13:30:00,55.34,55.38,55.22,55.26,135020.0,50.9329,50.9697,50.8225,50.8593,135020.0
2017-06-23 14:00:00,55.26,55.55,55.24,55.54,169781.0,50.8593,51.1262,50.8409,51.117,169781.0
2017-06-23 14:30:00,55.55,55.89,55.5,55.89,543302.0,51.1262,51.4391,51.0802,51.4391,543302.0
2017-06-23 15:00:00,55.9,56.27,55.82,56.25,251572.0,51.4483,51.7888,51.3747,51.7704,251572.0
2017-06-23 15:30:00,56.25,56.37,56.11,56.29,758352.0,51.7704,51.8809,51.6416,51.8073,758352.0
2017-06-26 09:30:00,56.41,56.88,56.4,56.8,320693.0,51.9177,52.3503,51.9085,52.2766,320693.0
2017-06-26 10:00:00,56.79,56.95,56.75,56.93,229128.0,52.2674,52.4147,52.2306,52.3963,229128.0
2017-06-26 10:30:00,56.91,57.21,56.89,57.21,267026.0,52.3779,52.654,52.3595,52.654,267026.0
2017-06-26 11:00:00,57.2,57.21,56.92,56.99,272529.0,52.6448,52.654,52.3871,52.4515,272529.0
2017-06-26 11:30:00,56.98,57.16,56.9,57.02,118479.0,52.4423,52.608,52.3687,52.4791,118479.0
2017-06-26 12:00:00,57.01,57.18,57.0,57.18,120351.0,52.4699,52.6264,52.4607,52.6264,120351.0
2017-06-26 12:30:00,57.18,57.27,57.14,57.26,116810.0,52.6264,52.7092,52.5896,52.7,116810.0
2017-06-26 13:00:00,57.26,57.27,57.11,57.15,95520.0,52.7,52.7092,52.562,52.5988,95520.0
2017-06-26 13:30:00,57.15,57.19,57.12,57.14,113355.0,52.5988,52.6356,52.5712,52.5896,113355.0
2017-06-26 14:00:00,57.14,57.17,56.97,57.03,117196.0,52.5896,52.6172,52.4331,52.4883,117196.0
2017-06-26 14:30:00,57.02,57.04,56.89,56.91,118207.0,52.4791,52.4975,52.3595,52.3779,118207.0
2017-06-26 15:00:00,56.91,56.97,56.76,56.79,162693.0,52.3779,52.4331,52.2398,52.2674,162693.0
2017-06-26 15:30:00,56.8,56.86,56.67,56.7,380445.0,52.2766,52.3319,52.157,52.1846,380445.0
2017-06-27 09:30:00,56.62,56.75,56.2,56.26,228013.0,52.111,52.2306,51.7244,51.7796,228013.0
2017-06-27 10:00:00,56.25,56.45,56.2,56.33,114233.0,51.7704,51.9545,51.7244,51.8441,114233.0
2017-06-27 10:30:00,56.32,56.68,56.29,56.6,113990.0,51.8349,52.1662,51.8073,52.0926,113990.0
2017-06-27 11:00:00,56.59,56.65,56.49,56.6,55042.0,52.0834,52.1386,51.9913,52.0926,55042.0
2017-06-27 11:30:00,56.6,56.76,56.59,56.7,79782.0,52.0926,52.2398,52.0834,52.1846,79782.0
2017-06-27 12:00:00,56.7,56.97,56.68,56.94,189102.0,52.1846,52.4331,52.1662,52.4055,189102.0
2017-06-27 12:30:00,56.94,56.98,56.78,56.83,80545.0,52.4055,52.4423,52.2582,52.3043,80545.0
2017-06-27 13:00:00,56.84,56.84,56.69,56.8,65021.0,52.3135,52.3135,52.1754,52.2766,65021.0
2017-06-27 13:30:00,56.81,56.86,56.69,56.75,107522.0,52.2858,52.3319,52.1754,52.2306,107522.0
2017-06-27 14:00:00,56.75,56.87,56.69,56.84,189219.0,52.2306,52.3411,52.1754,52.3135,189219.0
2017-06-27 14:30:00,56.84,56.99,56.84,56.94,128076.0,52.3135,52.4515,52.3135,52.4055,128076.0
2017-06-27 15:00:00,56.93,56.96,56.84,56.88,174160.0,52.3963,52.4239,52.3135,52.3503,174160.0
2017-06-27 15:30:00,56.88,56.9,56.53,56.55,603779.0,52.3503,52.3687,52.0281,52.0465,603779.0
2017-06-28 09:30:00,56.73,57.11,56.34,56.96,231816.0,52.2122,52.562,51.8533,52.4239,231816.0
2017-06-28 10:00:00,56.98,57.56,56.96,57.55,268242.0,52.4423,52.9761,52.4239,52.9669,268242.0
2017-06-28 10:30:00,57.56,57.61,57.29,57.47,250939.0,52.9761,53.0221,52.7276,52.8933,250939.0
2017-06-28 11:00:00,57.48,57.66,57.42,57.48,183962.0,52.9025,53.0682,52.8473,52.9025,183962.0
2017-06-28 11:30:00,57.48,57.63,57.41,57.61,153113.0,52.9025,53.0405,52.8381,53.0221,153113.0
2017-06-28 12:00:00,57.61,57.68,57.48,57.5,171355.0,53.0221,53.0866,52.9025,52.9209,171355.0
2017-06-28 12:30:00,57.5,57.69,57.48,57.5,120699.0,52.9209,53.0958,52.9025,52.9209,120699.0
2017-06-28 13:00:00,57.51,57.64,57.48,57.59,100491.0,52.9301,53.0497,52.9025,53.0037,100491.0
2017-06-28 13:30:00,57.58,57.58,57.45,57.5,115918.0,52.9945,52.9945,52.8749,52.9209,115918.0
2017-06-28 14:00:00,57.51,57.57,57.44,57.52,156135.0,52.9301,52.9853,52.8657,52.9393,156135.0
2017-06-28 14:30:00,57.51,57.77,57.5,57.76,130002.0,52.9301,53.1694,52.9209,53.1602,130002.0
2017-06-28 15:00:00,57.76,58.09,57.75,57.99,410862.0,53.1602,53.4639,53.151,53.3719,410862.0
2017-06-28 15:30:00,58.0,58.09,57.73,57.79,654274.0,53.3811,53.4639,53.1326,53.1878,654274.0
2017-06-29 09:30:00,57.72,57.93,57.6,57.85,170274.0,53.1234,53.3167,53.0129,53.243,170274.0
2017-06-29 10:00:00,57.85,57.87,57.44,57.53,221923.0,53.243,53.2614,52.8657,52.9485,221923.0
2017-06-29 10:30:00,57.54,57.81,57.44,57.5,186185.0,52.9577,53.2062,52.8657,52.9209,186185.0
2017-06-29 11:00:00,57.49,57.57,57.17,57.39,316560.0,52.9117,52.9853,52.6172,52.8197,316560.0
2017-06-29 11:30:00,57.39,57.43,57.1,57.11,114021.0,52.8197,52.8565,52.5527,52.562,114021.0
2017-06-29 12:00:00,57.09,57.37,57.09,57.2,96624.0,52.5435,52.8012,52.5435,52.6448,96624.0
2017-06-29 12:30:00,57.2,57.24,57.07,57.1,79285.0,52.6448,52.6816,52.5251,52.5527,79285.0
2017-06-29 13:00:00,57.1,57.14,56.76,56.79,99825.0,52.5527,52.5896,52.2398,52.2674,99825.0
2017-06-29 13:30:00,56.79,57.01,56.79,56.91,97815.0,52.2674,52.4699,52.2674,52.3779,97815.0
2017-06-29 14:00:00,56.89,56.98,56.81,56.92,97244.0,52.3595,52.4423,52.2858,52.3871,97244.0
2017-06-29 14:30:00,56.91,57.12,56.85,57.09,116373.0,52.3779,52.5712,52.3227,52.5435,116373.0
2017-06-29 15:00:00,57.1,57.25,57.09,57.22,153080.0,52.5527,52.6908,52.5435,52.6632,153080.0
2017-06-29 15:30:00,57.23,57.35,57.18,57.3,692313.0,52.6724,52.7828,52.6264,52.7368,692313.0
2017-06-30 09:30:00,57.97,58.06,57.38,57.57,290770.0,53.3535,53.4363,52.8105,52.9853,290770.0
2017-06-30 10:00:00,57.58,57.71,57.46,57.61,126330.0,52.9945,53.1142,52.8841,53.0221,126330.0
2017-06-30 10:30:00,57.6,57.7,57.46,57.52,125280.0,53.0129,53.105,52.8841,52.9393,125280.0
2017-06-30 11:00:00,57.53,57.6,57.41,57.48,132663.0,52.9485,53.0129,52.8381,52.9025,132663.0
2017-06-30 11:30:00,57.47,57.58,57.45,57.56,74679.0,52.8933,52.9945,52.8749,52.9761,74679.0
2017-06-30 12:00:00,57.55,57.59,57.48,57.5,63266.0,52.9669,53.0037,52.9025,52.9209,63266.0
2017-06-30 12:30:00,57.49,57.59,57.45,57.57,72159.0,52.9117,53.0037,52.8749,52.9853,72159.0
2017-06-30 13:00:00,57.57,57.7,57.57,57.68,87504.0,52.9853,53.105,52.9853,53.0866,87504.0
2017-06-30 13:30:00,57.68,57.74,57.64,57.69,73979.0,53.0866,53.1418,53.0497,53.0958,73979.0
2017-06-30 14:00:00,57.68,57.94,57.65,57.89,95072.0,53.0866,53.3259,53.0589,53.2798,95072.0
2017-06-30 14:30:00,57.9,57.9,57.73,57.74,86602.0,53.289,53.289,53.1326,53.1418,86602.0
2017-06-30 15:00:00,57.73,57.9,57.73,57.83,172201.0,53.1326,53.289,53.1326,53.2246,172201.0
2017-06-30 15:30:00,57.84,57.98,57.73,57.73,557378.0,53.2338,53.3627,53.1326,53.1326,557378.0
2017-07-03 09:30:00,57.99,58.49,57.96,58.27,129943.0,53.3719,53.8321,53.3443,53.6296,129943.0
2017-07-03 10:00:00,58.26,58.46,58.16,58.19,185466.0,53.6204,53.8044,53.5283,53.5559,185466.0
2017-07-03 10:30:00,58.19,58.38,58.17,58.29,123148.0,53.5559,53.7308,53.5375,53.648,123148.0
2017-07-03 11:00:00,58.29,58.49,58.14,58.21,131077.0,53.648,53.8321,53.5099,53.5744,131077.0
2017-07-03 11:30:00,58.2,58.23,58.05,58.21,118449.0,53.5651,53.5928,53.4271,53.5744,118449.0
2017-07-03 12:00:00,58.21,58.27,58.09,58.27,115970.0,53.5744,53.6296,53.4639,53.6296,115970.0
2017-07-03 12:30:00,58.27,58.33,58.19,58.22,238616.0,53.6296,53.6848,53.5559,53.5836,238616.0
2017-07-05 09:30:00,58.18,58.25,57.43,57.56,165331.0,53.5467,53.6112,52.8565,52.9761,165331.0
2017-07-05 10:00:00,57.57,57.68,57.4,57.54,191203.0,52.9853,53.0866,52.8289,52.9577,191203.0
2017-07-05 10:30:00,57.54,57.66,57.44,57.59,201293.0,52.9577,53.0682,52.8657,53.0037,201293.0
2017-07-05 11:00:00,57.58,57.62,57.28,57.3,223157.0,52.9945,53.0313,52.7184,52.7368,223157.0
2017-07-05 11:30:00,57.29,57.42,57.23,57.25,278349.0,52.7276,52.8473,52.6724,52.6908,278349.0
2017-07-05 12:00:00,57.24,57.26,57.01,57.06,290788.0,52.6816,52.7,52.4699,52.5159,290788.0
2017-07-05 12:30:00,57.06,57.11,57.01,57.02,171200.0,52.5159,52.562,52.4699,52.4791,171200.0
2017-07-05 13:00:00,57.02,57.16,57.0,57.05,154160.0,52.4791,52.608,52.4607,52.5067,154160.0
2017-07-05 13:30:00,57.05,57.21,57.05,57.14,90681.0,52.5067,52.654,52.5067,52.5896,90681.0
2017-07-05 14:00:00,57.14,57.42,57.08,57.39,132401.0,52.5896,52.8473,52.5343,52.8197,132401.0
2017-07-05 14:30:00,57.39,57.49,57.34,57.38,149102.0,52.8197,52.9117,52.7736,52.8105,149102.0
2017-07-05 15:00:00,57.37,57.4,57.27,57.31,212272.0,52.8012,52.8289,52.7092,52.746,212272.0
2017-07-05 15:30:00,57.31,57.47,57.31,57.38,565328.0,52.746,52.8933,52.746,52.8105,565328.0
2017-07-06 09:30:00,56.91,57.0,56.55,56.67,301328.0,52.3779,52.4607,52.0465,52.157,301328.0
2017-07-06 10:00:00,56.68,56.73,56.3,56.55,566248.0,52.1662,52.2122,51.8165,52.0465,566248.0
2017-07-06 10:30:00,56.54,56.62,56.34,56.4,205434.0,52.0373,52.111,51.8533,51.9085,205434.0
2017-07-06 11:00:00,56.4,56.5,56.33,56.48,121929.0,51.9085,52.0005,51.8441,51.9821,121929.0
2017-07-06 11:30:00,56.49,56.52,56.43,56.48,112778.0,51.9913,52.0189,51.9361,51.9821,112778.0
2017-07-06 12:00:00,56.47,56.49,56.19,56.2,148278.0,51.9729,51.9913,51.7152,51.7244,148278.0
2017-07-06 12:30:00,56.22,56.28,56.18,56.22,102615.0,51.7428,51.7981,51.706,51.7428,102615.0
2017-07-06 13:00:00,56.21,56.5,56.16,56.46,105658.0,51.7336,52.0005,51.6876,51.9637,105658.0
2017-07-06 13:30:00,56.46,56.51,56.39,56.44,72947.0,51.9637,52.0097,51.8993,51.9453,72947.0
2017-07-06 14:00:00,56.44,56.44,56.25,56.29,146317.0,51.9453,51.9453,51.7704,51.8073,146317.0
2017-07-06 14:30:00,56.28,56.34,56.22,56.29,153284.0,51.7981,51.8533,51.7428,51.8073,153284.0
2017-07-06 15:00:00,56.29,56.34,56.04,56.05,281124.0,51.8073,51.8533,51.5772,51.5864,281124.0
2017-07-06 15:30:00,56.04,56.35,55.95,56.27,1069828.0,51.5772,51.8625,51.4943,51.7888,1069828.0
2017-07-07 09:30:00,56.3,56.58,56.24,56.57,308999.0,51.8165,52.0742,51.7612,52.065,308999.0
2017-07-07 10:00:00,56.56,56.67,56.3,56.45,228292.0,52.0558,52.157,51.8165,51.9545,228292.0
2017-07-07 10:30:00,56.46,56.55,56.28,56.37,152375.0,51.9637,52.0465,51.7981,51.8809,152375.0
2017-07-07 11:00:00,56.38,56.6,56.29,56.54,149405.0,51.8901,52.0926,51.8073,52.0373,149405.0
2017-07-07 11:30:00,56.55,56.65,56.48,56.5,139231.0,52.0465,52.1386,51.9821,52.0005,139231.0
2017-07-07 12:00:00,56.51,56.54,56.35,56.45,94963.0,52.0097,52.0373,51.8625,51.9545,94963.0
2017-07-07 12:30:00,56.46,56.5,56.35,56.43,95646.0,51.9637,52.0005,51.8625,51.9361,95646.0
2017-07-07 13:00:00,56.43,56.47,56.36,56.46,87290.0,51.9361,51.9729,51.8717,51.9637,87290.0
2017-07-07 13:30:00,56.47,56.5,56.24,56.27,132397.0,51.9729,52.0005,51.7612,51.7888,132397.0
2017-07-07 14:00:00,56.27,56.27,56.2,56.21,136023.0,51.7888,51.7888,51.7244,51.7336,136023.0
2017-07-07 14:30:00,56.21,56.35,56.19,56.31,262137.0,51.7336,51.8625,51.7152,51.8257,262137.0
2017-07-07 15:00:00,56.31,56.37,56.23,56.25,294085.0,51.8257,51.8809,51.752,51.7704,294085.0
2017-07-07 15:30:00,56.24,56.4,56.12,56.15,710309.0,51.7612,51.9085,51.6508,51.6784,710309.0
2017-07-10 09:30:00,56.05,56.14,55.33,55.34,212877.0,51.5864,51.6692,50.9237,50.9329,212877.0
2017-07-10 10:00:00,55.35,55.51,55.25,55.3,242516.0,50.9421,51.0894,50.8501,50.8961,242516.0
2017-07-10 10:30:00,55.31,55.32,55.09,55.23,174487.0,50.9053,50.9145,50.7028,50.8317,174487.0
2017-07-10 11:00:00,55.23,55.23,55.01,55.04,225050.0,50.8317,50.8317,50.6292,50.6568,225050.0
2017-07-10 11:30:00,55.05,55.15,54.97,55.01,270658.0,50.666,50.758,50.5924,50.6292,270658.0
2017-07-10 12:00:00,55.02,55.2,54.98,54.99,361315.0,50.6384,50.8041,50.6016,50.6108,361315.0
2017-07-10 12:30:00,54.99,55.15,54.98,55.1,306251.0,50.6108,50.758,50.6016,50.712,306251.0
2017-07-10 13:00:00,55.1,55.11,54.95,55.0,266589.0,50.712,50.7212,50.574,50.62,266589.0
2017-07-10 13:30:00,55.0,55.1,54.92,55.09,147429.0,50.62,50.712,50.5464,50.7028,147429.0
2017-07-10 14:00:00,55.09,55.1,54.93,54.97,167155.0,50.7028,50.712,50.5556,50.5924,167155.0
2017-07-10 14:30:00,54.96,54.99,54.8,54.81,146752.0,50.5832,50.6108,50.4359,50.4451,146752.0
2017-07-10 15:00:00,54.8,54.95,54.73,54.86,334841.0,50.4359,50.574,50.3715,50.4911,334841.0
2017-07-10 15:30:00,54.86,54.92,54.78,54.81,996884.0,50.4911,50.5464,50.4175,50.4451,996884.0
2017-07-11 09:30:00,54.82,55.02,54.68,54.68,411370.0,50.4543,50.6384,50.3255,50.3255,411370.0
2017-07-11 10:00:00,54.68,54.95,54.68,54.92,213377.0,50.3255,50.574,50.3255,50.5464,213377.0
2017-07-11 10:30:00,54.92,55.02,54.78,54.98,178336.0,50.5464,50.6384,50.4175,50.6016,178336.0
2017-07-11 11:00:00,54.98,54.98,54.59,54.7,235684.0,50.6016,50.6016,50.2426,50.3439,235684.0
2017-07-11 11:30:00,54.71,54.82,54.67,54.73,151475.0,50.3531,50.4543,50.3163,50.3715,151475.0
2017-07-11 12:00:00,54.74,54.78,54.63,54.72,282203.0,50.3807,50.4175,50.2795,50.3623,282203.0
2017-07-11 12:30:00,54.72,54.82,54.63,54.81,159136.0,50.3623,50.4543,50.2795,50.4451,159136.0
2017-07-11 13:00:00,54.8,54.83,54.7,54.75,109649.0,50.4359,50.4635,50.3439,50.3899,109649.0
2017-07-11 13:30:00,54.77,54.86,54.68,54.69,182382.0,50.4083,50.4911,50.3255,50.3347,182382.0
2017-07-11 14:00:00,54.69,54.75,54.66,54.7,117285.0,50.3347,50.3899,50.3071,50.3439,117285.0
2017-07-11 14:30:00,54.7,54.71,54.6,54.6,112010.0,50.3439,50.3531,50.2518,50.2518,112010.0
2017-07-11 15:00:00,54.59,54.67,54.54,54.57,251291.0,50.2426,50.3163,50.1966,50.2242,251291.0
2017-07-11 15:30:00,54.57,54.65,54.32,54.35,717213.0,50.2242,50.2979,49.9941,50.0218,717213.0
2017-07-12 09:30:00,54.68,54.9,54.5,54.51,190242.0,50.3255,50.5279,50.1598,50.169,190242.0
2017-07-12 10:00:00,54.53,54.58,54.37,54.55,293678.0,50.1874,50.2334,50.0402,50.2058,293678.0
2017-07-12 10:30:00,54.56,54.86,54.55,54.76,185880.0,50.215,50.4911,50.2058,50.3991,185880.0
2017-07-12 11:00:00,54.75,54.84,54.65,54.69,197070.0,50.3899,50.4727,50.2979,50.3347,197070.0
2017-07-12 11:30:00,54.69,54.69,54.31,54.4,230170.0,50.3347,50.3347,49.9849,50.0678,230170.0
2017-07-12 12:00:00,54.4,54.54,54.36,54.44,250320.0,50.0678,50.1966,50.031,50.1046,250320.0
2017-07-12 12:30:00,54.44,54.49,54.4,54.48,100835.0,50.1046,50.1506,50.0678,50.1414,100835.0
2017-07-12 13:00:00,54.48,54.51,54.32,54.39,191529.0,50.1414,50.169,49.9941,50.0586,191529.0
2017-07-12 13:30:00,54.39,54.41,54.35,54.36,151505.0,50.0586,50.077,50.0218,50.031,151505.0
2017-07-12 14:00:00,54.38,54.42,54.31,54.34,165778.0,50.0494,50.0862,49.9849,50.0125,165778.0
2017-07-12 14:30:00,54.34,54.39,54.18,54.19,227457.0,50.0125,50.0586,49.8653,49.8745,227457.0
2017-07-12 15:00:00,54.2,54.25,54.14,54.25,461861.0,49.8837,49.9297,49.8285,49.9297,461861.0
2017-07-12 15:30:00,54.25,54.25,54.08,54.12,936782.0,49.9297,49.9297,49.7733,49.8101,936782.0
2017-07-13 09:30:00,54.1,54.1,54.0,54.02,626832.0,49.7917,49.7917,49.6996,49.718,626832.0
2017-07-13 10:00:00,54.02,54.1,53.89,54.09,637231.0,49.718,49.7917,49.5984,49.7825,637231.0
2017-07-13 10:30:00,54.08,54.1,54.0,54.06,519145.0,49.7733,49.7917,49.6996,49.7548,519145.0
2017-07-13 11:00:00,54.07,54.09,53.94,53.95,232355.0,49.764,49.7825,49.6444,49.6536,232355.0
2017-07-13 11:30:00,53.95,54.07,53.94,54.02,248772.0,49.6536,49.764,49.6444,49.718,248772.0
2017-07-13 12:00:00,54.03,54.11,54.02,54.1,402825.0,49.7272,49.8009,49.718,49.7917,402825.0
2017-07-13 12:30:00,54.09,54.16,54.05,54.09,377015.0,49.7825,49.8469,49.7456,49.7825,377015.0
2017-07-13 13:00:00,54.09,54.12,54.07,54.1,454061.0,49.7825,49.8101,49.764,49.7917,454061.0
2017-07-13 13:30:00,54.1,54.23,54.07,54.2,410284.0,49.7917,49.9113,49.764,49.8837,410284.0
2017-07-13 14:00:00,54.2,54.59,54.18,54.58,285475.0,49.8837,50.2426,49.8653,50.2334,285475.0
2017-07-13 14:30:00,54.58,54.62,54.29,54.37,198142.0,50.2334,50.2702,49.9665,50.0402,198142.0
2017-07-13 15:00:00,54.39,54.52,54.32,54.46,252982.0,50.0586,50.1782,49.9941,50.123,252982.0
2017-07-13 15:30:00,54.47,54.52,54.39,54.41,657476.0,50.1322,50.1782,50.0586,50.077,657476.0
2017-07-14 09:30:00,55.61,56.05,54.85,54.95,595113.0,51.1814,51.5864,50.4819,50.574,595113.0
2017-07-14 10:00:00,54.95,54.99,54.68,54.78,152747.0,50.574,50.6108,50.3255,50.4175,152747.0
2017-07-14 10:30:00,54.78,55.03,54.73,55.03,154987.0,50.4175,50.6476,50.3715,50.6476,154987.0
2017-07-14 11:00:00,55.02,55.02,54.82,54.88,161671.0,50.6384,50.6384,50.4543,50.5095,161671.0
2017-07-14 11:30:00,54.89,55.05,54.88,55.02,154180.0,50.5187,50.666,50.5095,50.6384,154180.0
2017-07-14 12:00:00,55.02,55.15,54.99,55.14,129915.0,50.6384,50.758,50.6108,50.7488,129915.0
2017-07-14 12:30:00,55.15,55.15,54.88,54.88,138237.0,50.758,50.758,50.5095,50.5095,138237.0
2017-07-14 13:00:00,54.89,54.92,54.82,54.85,153756.0,50.5187,50.5464,50.4543,50.4819,153756.0
2017-07-14 13:30:00,54.86,54.93,54.83,54.88,113966.0,50.4911,50.5556,50.4635,50.5095,113966.0
2017-07-14 14:00:00,54.89,54.97,54.88,54.91,124862.0,50.5187,50.5924,50.5095,50.5372,124862.0
2017-07-14 14:30:00,54.92,55.09,54.89,55.0,233943.0,50.5464,50.7028,50.5187,50.62,233943.0
2017-07-14 15:00:00,55.0,55.02,54.91,54.94,148343.0,50.62,50.6384,50.5372,50.5648,148343.0
2017-07-14 15:30:00,54.94,54.97,54.72,54.76,486113.0,50.5648,50.5924,50.3623,50.3991,486113.0
2017-07-17 09:30:00,54.79,55.24,54.78,55.04,283407.0,50.4267,50.8409,50.4175,50.6568,283407.0
2017-07-17 10:00:00,55.05,55.1,54.84,55.08,183379.0,50.666,50.712,50.4727,50.6936,183379.0
2017-07-17 10:30:00,55.07,55.26,55.03,55.09,231285.0,50.6844,50.8593,50.6476,50.7028,231285.0
2017-07-17 11:00:00,55.1,55.13,54.95,54.98,119349.0,50.712,50.7396,50.574,50.6016,119349.0
2017-07-17 11:30:00,54.98,54.99,54.72,54.81,140412.0,50.6016,50.6108,50.3623,50.4451,140412.0
2017-07-17 12:00:00,54.8,54.93,54.77,54.9,58442.0,50.4359,50.5556,50.4083,50.5279,58442.0
2017-07-17 12:30:00,54.9,54.97,54.87,54.95,45300.0,50.5279,50.5924,50.5003,50.574,45300.0
2017-07-17 13:00:00,54.95,55.05,54.95,54.96,71937.0,50.574,50.666,50.574,50.5832,71937.0
2017-07-17 13:30:00,54.97,55.1,54.95,55.05,65255.0,50.5924,50.712,50.574,50.666,65255.0
2017-07-17 14:00:00,55.05,55.09,54.93,55.0,175113.0,50.666,50.7028,50.5556,50.62,175113.0
2017-07-17 14:30:00,55.0,55.04,54.94,54.96,78312.0,50.62,50.6568,50.5648,50.5832,78312.0
2017-07-17 15:00:00,54.96,54.96,54.74,54.75,140200.0,50.5832,50.5832,50.3807,50.3899,140200.0
2017-07-17 15:30:00,54.75,54.78,54.67,54.72,413756.0,50.3899,50.4175,50.3163,50.3623,413756.0
2017-07-18 09:30:00,54.79,54.83,54.59,54.76,155620.0,50.4267,50.4635,50.2426,50.3991,155620.0
2017-07-18 10:00:00,54.77,54.97,54.74,54.74,135602.0,50.4083,50.5924,50.3807,50.3807,135602.0
2017-07-18 10:30:00,54.74,54.77,54.55,54.65,214814.0,50.3807,50.4083,50.2058,50.2979,214814.0
2017-07-18 11:00:00,54.65,54.85,54.57,54.74,235464.0,50.2979,50.4819,50.2242,50.3807,235464.0
2017-07-18 11:30:00,54.75,54.85,54.65,54.67,207763.0,50.3899,50.4819,50.2979,50.3163,207763.0
2017-07-18 12:00:00,54.67,54.72,54.58,54.61,169750.0,50.3163,50.3623,50.2334,50.261,169750.0
2017-07-18 12:30:00,54.61,54.62,54.43,54.49,120850.0,50.261,50.2702,50.0954,50.1506,120850.0
2017-07-18 13:00:00,54.49,54.5,54.34,54.36,81276.0,50.1506,50.1598,50.0125,50.031,81276.0
2017-07-18 13:30:00,54.36,54.39,54.29,54.34,103008.0,50.031,50.0586,49.9665,50.0125,103008.0
2017-07-18 14:00:00,54.33,54.5,54.31,54.44,160474.0,50.0033,50.1598,49.9849,50.1046,160474.0
2017-07-18 14:30:00,54.45,54.46,54.28,54.31,104657.0,50.1138,50.123,49.9573,49.9849,104657.0
2017-07-18 15:00:00,54.31,54.39,54.3,54.34,209280.0,49.9849,50.0586,49.9757,50.0125,209280.0
2017-07-18 15:30:00,54.34,54.4,54.26,54.32,413102.0,50.0125,50.0678,49.9389,49.9941,413102.0
2017-07-19 09:30:00,54.34,54.68,54.21,54.57,323862.0,50.0125,50.3255,49.8929,50.2242,323862.0
2017-07-19 10:00:00,54.57,54.67,54.34,54.35,199418.0,50.2242,50.3163,50.0125,50.0218,199418.0
2017-07-19 10:30:00,54.35,54.43,54.28,54.37,125223.0,50.0218,50.0954,49.9573,50.0402,125223.0
2017-07-19 11:00:00,54.37,54.56,54.36,54.42,157285.0,50.0402,50.215,50.031,50.0862,157285.0
2017-07-19 11:30:00,54.43,54.64,54.42,54.6,95347.0,50.0954,50.2887,50.0862,50.2518,95347.0
2017-07-19 12:00:00,54.62,54.73,54.61,54.61,68067.0,50.2702,50.3715,50.261,50.261,68067.0
2017-07-19 12:30:00,54.61,54.61,54.52,54.57,73474.0,50.261,50.261,50.1782,50.2242,73474.0
2017-07-19 13:00:00,54.57,54.65,54.5,54.58,60165.0,50.2242,50.2979,50.1598,50.2334,60165.0
2017-07-19 13:30:00,54.57,54.63,54.51,54.56,78274.0,50.2242,50.2795,50.169,50.215,78274.0
2017-07-19 14:00:00,54.55,54.59,54.54,54.55,72945.0,50.2058,50.2426,50.1966,50.2058,72945.0
2017-07-19 14:30:00,54.55,54.62,54.5,54.51,150871.0,50.2058,50.2702,50.1598,50.169,150871.0
2017-07-19 15:00:00,54.51,54.55,54.45,54.5,119457.0,50.169,50.2058,50.1138,50.1598,119457.0
2017-07-19 15:30:00,54.49,54.51,54.36,54.41,381587.0,50.1506,50.169,50.031,50.077,381587.0
2017-07-20 09:30:00,54.52,55.08,54.42,54.68,195010.0,50.1782,50.6936,50.0862,50.3255,195010.0
2017-07-20 10:00:00,54.66,54.78,54.57,54.57,176259.0,50.3071,50.4175,50.2242,50.2242,176259.0
2017-07-20 10:30:00,54.57,54.73,54.44,54.71,191986.0,50.2242,50.3715,50.1046,50.3531,191986.0
2017-07-20 11:00:00,54.71,54.82,54.62,54.67,176395.0,50.3531,50.4543,50.2702,50.3163,176395.0
2017-07-20 11:30:00,54.68,54.76,54.67,54.7,100314.0,50.3255,50.3991,50.3163,50.3439,100314.0
2017-07-20 12:00:00,54.7,54.81,54.66,54.79,200343.0,50.3439,50.4451,50.3071,50.4267,200343.0
2017-07-20 12:30:00,54.79,54.8,54.74,54.79,104862.0,50.4267,50.4359,50.3807,50.4267,104862.0
2017-07-20 13:00:00,54.79,54.87,54.73,54.81,60227.0,50.4267,50.5003,50.3715,50.4451,60227.0
2017-07-20 13:30:00,54.82,54.82,54.75,54.76,67570.0,50.4543,50.4543,50.3899,50.3991,67570.0
2017-07-20 14:00:00,54.76,54.78,54.68,54.75,92062.0,50.3991,50.4175,50.3255,50.3899,92062.0
2017-07-20 14:30:00,54.75,54.82,54.72,54.77,93159.0,50.3899,50.4543,50.3623,50.4083,93159.0
2017-07-20 15:00:00,54.77,54.87,54.74,54.85,209717.0,50.4083,50.5003,50.3807,50.4819,209717.0
2017-07-20 15:30:00,54.85,54.87,54.62,54.66,468981.0,50.4819,50.5003,50.2702,50.3071,468981.0
2017-07-21 09:30:00,54.79,55.02,54.23,54.24,298243.0,50.4267,50.6384,49.9113,49.9205,298243.0
2017-07-21 10:00:00,54.24,54.42,54.13,54.26,221396.0,49.9205,50.0862,49.8193,49.9389,221396.0
2017-07-21 10:30:00,54.27,54.35,54.2,54.3,156278.0,49.9481,50.0218,49.8837,49.9757,156278.0
2017-07-21 11:00:00,54.3,54.35,54.09,54.12,146033.0,49.9757,50.0218,49.7825,49.8101,146033.0
2017-07-21 11:30:00,54.13,54.33,54.12,54.26,114034.0,49.8193,50.0033,49.8101,49.9389,114034.0
2017-07-21 12:00:00,54.26,54.34,54.23,54.25,110964.0,49.9389,50.0125,49.9113,49.9297,110964.0
2017-07-21 12:30:00,54.24,54.32,54.2,54.3,63612.0,49.9205,49.9941,49.8837,49.9757,63612.0
2017-07-21 13:00:00,54.3,54.32,54.2,54.26,70145.0,49.9757,49.9941,49.8837,49.9389,70145.0
2017-07-21 13:30:00,54.25,54.34,54.15,54.16,129620.0,49.9297,50.0125,49.8377,49.8469,129620.0
2017-07-21 14:00:00,54.16,54.2,54.13,54.16,94751.0,49.8469,49.8837,49.8193,49.8469,94751.0
2017-07-21 14:30:00,54.16,54.27,54.12,54.26,107126.0,49.8469,49.9481,49.8101,49.9389,107126.0
2017-07-21 15:00:00,54.25,54.3,54.2,54.22,183541.0,49.9297,49.9757,49.8837,49.9021,183541.0
2017-07-21 15:30:00,54.22,54.4,54.21,54.3,633891.0,49.9021,50.0678,49.8929,49.9757,633891.0
2017-07-24 09:30:00,54.2,54.2,53.57,54.0,937161.0,49.8837,49.8837,49.3039,49.6996,937161.0
2017-07-24 10:00:00,54.0,54.03,53.52,53.72,420702.0,49.6996,49.7272,49.2578,49.4419,420702.0
2017-07-24 10:30:00,53.72,53.75,53.48,53.52,264474.0,49.4419,49.4695,49.221,49.2578,264474.0
2017-07-24 11:00:00,53.51,53.65,53.31,53.59,307975.0,49.2486,49.3775,49.0646,49.3223,307975.0
2017-07-24 11:30:00,53.58,53.67,53.54,53.64,150734.0,49.3131,49.3959,49.2763,49.3683,150734.0
2017-07-24 12:00:00,53.63,53.63,53.37,53.39,130130.0,49.3591,49.3591,49.1198,49.1382,130130.0
2017-07-24 12:30:00,53.39,53.39,53.16,53.3,204731.0,49.1382,49.1382,48.9265,49.0554,204731.0
2017-07-24 13:00:00,53.3,53.36,53.09,53.1,207918.0,49.0554,49.1106,48.8621,48.8713,207918.0
2017-07-24 13:30:00,53.11,53.16,53.02,53.05,158796.0,48.8805,48.9265,48.7977,48.8253,158796.0
2017-07-24 14:00:00,53.06,53.07,52.91,53.04,342123.0,48.8345,48.8437,48.6964,48.8161,342123.0
2017-07-24 14:30:00,53.05,53.25,53.04,53.25,283897.0,48.8253,49.0094,48.8161,49.0094,283897.0
2017-07-24 15:00:00,53.25,53.27,53.04,53.06,216914.0,49.0094,49.0278,48.8161,48.8345,216914.0
2017-07-24 15:30:00,53.05,53.07,52.93,53.07,680151.0,48.8253,48.8437,48.7148,48.8437,680151.0
2017-07-25 09:30:00,53.34,53.57,53.07,53.47,232792.0,49.0922,49.3039,48.8437,49.2118,232792.0
2017-07-25 10:00:00,53.46,53.74,53.35,53.65,381837.0,49.2026,49.4603,49.1014,49.3775,381837.0
2017-07-25 10:30:00,53.65,53.72,53.6,53.65,190252.0,49.3775,49.4419,49.3315,49.3775,190252.0
2017-07-25 11:00:00,53.65,54.26,53.64,54.26,425206.0,49.3775,49.9389,49.3683,49.9389,425206.0
2017-07-25 11:30:00,54.26,54.34,54.09,54.13,430617.0,49.9389,50.0125,49.7825,49.8193,430617.0
2017-07-25 12:00:00,54.12,54.48,54.12,54.33,311346.0,49.8101,50.1414,49.8101,50.0033,311346.0
2017-07-25 12:30:00,54.33,54.39,54.16,54.21,324952.0,50.0033,50.0586,49.8469,49.8929,324952.0
2017-07-25 13:00:00,54.2,54.43,54.18,54.21,410509.0,49.8837,50.0954,49.8653,49.8929,410509.0
2017-07-25 13:30:00,54.21,54.27,54.06,54.1,270594.0,49.8929,49.9481,49.7548,49.7917,270594.0
2017-07-25 14:00:00,54.1,54.27,54.07,54.13,397555.0,49.7917,49.9481,49.764,49.8193,397555.0
2017-07-25 14:30:00,54.14,54.27,54.12,54.19,214103.0,49.8285,49.9481,49.8101,49.8745,214103.0
2017-07-25 15:00:00,54.2,54.22,54.06,54.08,383744.0,49.8837,49.9021,49.7548,49.7733,383744.0
2017-07-25 15:30:00,54.08,54.15,53.99,54.03,573258.0,49.7733,49.8377,49.6904,49.7272,573258.0
2017-07-26 09:30:00,54.09,54.41,53.38,53.4,243917.0,49.7825,50.077,49.129,49.1474,243917.0
2017-07-26 10:00:00,53.41,53.57,53.37,53.43,147040.0,49.1566,49.3039,49.1198,49.175,147040.0
2017-07-26 10:30:00,53.44,53.95,53.42,53.91,286802.0,49.1842,49.6536,49.1658,49.6168,286802.0
2017-07-26 11:00:00,53.91,54.02,53.88,53.98,93267.0,49.6168,49.718,49.5892,49.6812,93267.0
2017-07-26 11:30:00,53.98,54.18,53.93,54.11,128161.0,49.6812,49.8653,49.6352,49.8009,128161.0
2017-07-26 12:00:00,54.11,54.18,54.04,54.06,61268.0,49.8009,49.8653,49.7364,49.7548,61268.0
2017-07-26 12:30:00,54.07,54.23,54.06,54.19,58765.0,49.764,49.9113,49.7548,49.8745,58765.0
2017-07-26 13:00:00,54.2,54.2,54.03,54.05,100392.0,49.8837,49.8837,49.7272,49.7456,100392.0
2017-07-26 13:30:00,54.05,54.12,54.0,54.1,91792.0,49.7456,49.8101,49.6996,49.7917,91792.0
2017-07-26 14:00:00,54.09,54.09,53.87,53.97,137029.0,49.7825,49.7825,49.58,49.672,137029.0
2017-07-26 14:30:00,53.96,54.02,53.86,53.86,102817.0,49.6628,49.718,49.5708,49.5708,102817.0
2017-07-26 15:00:00,53.86,53.95,53.84,53.95,132698.0,49.5708,49.6536,49.5524,49.6536,132698.0
2017-07-26 15:30:00,53.95,53.97,53.88,53.95,394612.0,49.6536,49.672,49.5892,49.6536,394612.0
2017-07-27 09:30:00,53.9,54.24,53.79,54.07,132604.0,49.6076,49.9205,49.5063,49.764,132604.0
2017-07-27 10:00:00,54.06,54.13,54.02,54.09,128662.0,49.7548,49.8193,49.718,49.7825,128662.0
2017-07-27 10:30:00,54.1,54.29,54.04,54.18,182247.0,49.7917,49.9665,49.7364,49.8653,182247.0
2017-07-27 11:00:00,54.17,54.45,54.16,54.3,119569.0,49.8561,50.1138,49.8469,49.9757,119569.0
2017-07-27 11:30:00,54.3,54.5,54.29,54.49,105406.0,49.9757,50.1598,49.9665,50.1506,105406.0
2017-07-27 12:00:00,54.49,54.5,54.35,54.44,103359.0,50.1506,50.1598,50.0218,50.1046,103359.0
2017-07-27 12:30:00,54.45,54.5,54.38,54.5,150740.0,50.1138,50.1598,50.0494,50.1598,150740.0
2017-07-27 13:00:00,54.51,54.54,54.2,54.31,116217.0,50.169,50.1966,49.8837,49.9849,116217.0
2017-07-27 13:30:00,54.31,54.35,54.15,54.32,130324.0,49.9849,50.0218,49.8377,49.9941,130324.0
2017-07-27 14:00:00,54.31,54.57,54.28,54.53,182573.0,49.9849,50.2242,49.9573,50.1874,182573.0
2017-07-27 14:30:00,54.53,54.73,54.49,54.71,169564.0,50.1874,50.3715,50.1506,50.3531,169564.0
2017-07-27 15:00:00,54.7,54.84,54.63,54.82,194731.0,50.3439,50.4727,50.2795,50.4543,194731.0
2017-07-27 15:30:00,54.83,55.13,54.79,55.11,960875.0,50.4635,50.7396,50.4267,50.7212,960875.0
2017-07-28 09:30:00,54.98,55.35,54.79,55.16,205374.0,50.6016,50.9421,50.4267,50.7672,205374.0
2017-07-28 10:00:00,55.18,55.26,55.01,55.09,170683.0,50.7857,50.8593,50.6292,50.7028,170683.0
2017-07-28 10:30:00,55.09,55.23,54.94,54.95,168049.0,50.7028,50.8317,50.5648,50.574,168049.0
2017-07-28 11:00:00,54.96,54.98,54.77,54.93,122536.0,50.5832,50.6016,50.4083,50.5556,122536.0
2017-07-28 11:30:00,54.92,54.98,54.84,54.88,75743.0,50.5464,50.6016,50.4727,50.5095,75743.0
2017-07-28 12:00:00,54.89,55.06,54.82,54.92,107362.0,50.5187,50.6752,50.4543,50.5464,107362.0
2017-07-28 12:30:00,54.92,54.93,54.72,54.79,73177.0,50.5464,50.5556,50.3623,50.4267,73177.0
2017-07-28 13:00:00,54.79,54.85,54.67,54.84,91033.0,50.4267,50.4819,50.3163,50.4727,91033.0
2017-07-28 13:30:00,54.85,54.89,54.75,54.75,69061.0,50.4819,50.5187,50.3899,50.3899,69061.0
2017-07-28 14:00:00,54.77,54.82,54.73,54.79,67861.0,50.4083,50.4543,50.3715,50.4267,67861.0
2017-07-28 14:30:00,54.78,54.84,54.72,54.82,74889.0,50.4175,50.4727,50.3623,50.4543,74889.0
2017-07-28 15:00:00,54.82,54.96,54.81,54.89,159439.0,50.4543,50.5832,50.4451,50.5187,159439.0
2017-07-28 15:30:00,54.89,54.94,54.85,54.86,313836.0,50.5187,50.5648,50.4819,50.4911,313836.0
2017-07-31 09:30:00,55.1,55.2,54.8,54.84,170892.0,50.712,50.8041,50.4359,50.4727,170892.0
2017-07-31 10:00:00,54.81,54.95,54.81,54.91,132984.0,50.4451,50.574,50.4451,50.5372,132984.0
2017-07-31 10:30:00,54.92,54.93,54.73,54.84,128169.0,50.5464,50.5556,50.3715,50.4727,128169.0
2017-07-31 11:00:00,54.87,54.99,54.84,54.96,90654.0,50.5003,50.6108,50.4727,50.5832,90654.0
2017-07-31 11:30:00,54.97,55.06,54.92,55.04,80842.0,50.5924,50.6752,50.5464,50.6568,80842.0
2017-07-31 12:00:00,55.05,55.17,55.01,55.16,101652.0,50.666,50.7764,50.6292,50.7672,101652.0
2017-07-31 12:30:00,55.15,55.16,55.05,55.14,57752.0,50.758,50.7672,50.666,50.7488,57752.0
2017-07-31 13:00:00,55.13,55.2,55.1,55.16,50090.0,50.7396,50.8041,50.712,50.7672,50090.0
2017-07-31 13:30:00,55.17,55.17,55.06,55.1,51163.0,50.7764,50.7764,50.6752,50.712,51163.0
2017-07-31 14:00:00,55.1,55.37,55.1,55.34,106124.0,50.712,50.9605,50.712,50.9329,106124.0
2017-07-31 14:30:00,55.34,55.38,55.24,55.31,116251.0,50.9329,50.9697,50.8409,50.9053,116251.0
2017-07-31 15:00:00,55.31,55.39,55.23,55.39,219377.0,50.9053,50.9789,50.8317,50.9789,219377.0
2017-07-31 15:30:00,55.39,55.39,55.3,55.32,353216.0,50.9789,50.9789,50.8961,50.9145,353216.0
2017-08-01 09:30:00,55.46,55.49,55.03,55.11,202470.0,51.0434,51.071,50.6476,50.7212,202470.0
2017-08-01 10:00:00,55.11,55.31,55.08,55.3,129122.0,50.7212,50.9053,50.6936,50.8961,129122.0
2017-08-01 10:30:00,55.3,55.42,55.22,55.28,127068.0,50.8961,51.0065,50.8225,50.8777,127068.0
2017-08-01 11:00:00,55.28,55.49,55.23,55.43,130702.0,50.8777,51.071,50.8317,51.0157,130702.0
2017-08-01 11:30:00,55.45,55.54,55.34,55.41,152356.0,51.0341,51.117,50.9329,50.9973,152356.0
2017-08-01 12:00:00,55.4,55.43,55.33,55.36,119788.0,50.9881,51.0157,50.9237,50.9513,119788.0
2017-08-01 12:30:00,55.36,55.45,55.34,55.41,90417.0,50.9513,51.0341,50.9329,50.9973,90417.0
2017-08-01 13:00:00,55.42,55.47,55.37,55.43,66172.0,51.0065,51.0526,50.9605,51.0157,66172.0
2017-08-01 13:30:00,55.43,55.53,55.39,55.49,104123.0,51.0157,51.1078,50.9789,51.071,104123.0
2017-08-01 14:00:00,55.48,55.57,55.45,55.57,100753.0,51.0618,51.1446,51.0341,51.1446,100753.0
2017-08-01 14:30:00,55.56,55.68,55.55,55.64,121659.0,51.1354,51.2458,51.1262,51.209,121659.0
2017-08-01 15:00:00,55.65,55.66,55.55,55.63,169674.0,51.2182,51.2274,51.1262,51.1998,169674.0
2017-08-01 15:30:00,55.63,55.63,55.52,55.59,366071.0,51.1998,51.1998,51.0986,51.163,366071.0
2017-08-02 09:30:00,55.52,55.88,55.21,55.63,222121.0,51.0986,51.4299,50.8133,51.1998,222121.0
2017-08-02 10:00:00,55.64,55.76,55.54,55.67,184320.0,51.209,51.3195,51.117,51.2366,184320.0
2017-08-02 10:30:00,55.68,55.84,55.68,55.75,136413.0,51.2458,51.3931,51.2458,51.3103,136413.0
2017-08-02 11:00:00,55.76,55.76,55.49,55.69,169052.0,51.3195,51.3195,51.071,51.255,169052.0
2017-08-02 11:30:00,55.7,55.81,55.64,55.79,189213.0,51.2642,51.3655,51.209,51.3471,189213.0
2017-08-02 12:00:00,55.79,55.9,55.74,55.76,115966.0,51.3471,51.4483,51.3011,51.3195,115966.0
2017-08-02 12:30:00,55.77,55.81,55.59,55.61,70247.0,51.3287,51.3655,51.163,51.1814,70247.0
2017-08-02 13:00:00,55.59,55.72,55.57,55.69,108887.0,51.163,51.2826,51.1446,51.255,108887.0
2017-08-02 13:30:00,55.69,55.77,55.58,55.77,118447.0,51.255,51.3287,51.1538,51.3287,118447.0
2017-08-02 14:00:00,55.78,55.8,55.7,55.79,85655.0,51.3379,51.3563,51.2642,51.3471,85655.0
2017-08-02 14:30:00,55.79,55.86,55.77,55.84,101543.0,51.3471,51.4115,51.3287,51.3931,101543.0
2017-08-02 15:00:00,55.84,55.86,55.79,55.83,120618.0,51.3931,51.4115,51.3471,51.3839,120618.0
2017-08-02 15:30:00,55.83,55.84,55.64,55.65,388016.0,51.3839,51.3931,51.209,51.2182,388016.0
2017-08-03 09:30:00,55.63,55.99,55.38,55.74,228707.0,51.1998,51.5311,50.9697,51.3011,228707.0
2017-08-03 10:00:00,55.73,55.96,55.62,55.83,367071.0,51.2919,51.5035,51.1906,51.3839,367071.0
2017-08-03 10:30:00,55.82,55.91,55.7,55.87,294716.0,51.3747,51.4575,51.2642,51.4207,294716.0
2017-08-03 11:00:00,55.88,55.91,55.4,55.44,140660.0,51.4299,51.4575,50.9881,51.0249,140660.0
2017-08-03 11:30:00,55.43,55.43,55.11,55.11,106147.0,51.0157,51.0157,50.7212,50.7212,106147.0
2017-08-03 12:00:00,55.12,55.13,54.78,54.78,204695.0,50.7304,50.7396,50.4175,50.4175,204695.0
2017-08-03 12:30:00,54.79,54.8,54.61,54.63,176595.0,50.4267,50.4359,50.261,50.2795,176595.0
2017-08-03 13:00:00,54.63,54.68,54.57,54.63,130119.0,50.2795,50.3255,50.2242,50.2795,130119.0
2017-08-03 13:30:00,54.62,54.73,54.58,54.66,147592.0,50.2702,50.3715,50.2334,50.3071,147592.0
2017-08-03 14:00:00,54.66,54.76,54.6,54.75,132558.0,50.3071,50.3991,50.2518,50.3899,132558.0
2017-08-03 14:30:00,54.75,54.78,54.65,54.66,150379.0,50.3899,50.4175,50.2979,50.3071,150379.0
2017-08-03 15:00:00,54.66,54.87,54.53,54.84,185793.0,50.3071,50.5003,50.1874,50.4727,185793.0
2017-08-03 15:30:00,54.84,54.93,54.73,54.86,380789.0,50.4727,50.5556,50.3715,50.4911,380789.0
2017-08-04 09:30:00,55.1,55.32,54.86,55.18,261717.0,50.712,50.9145,50.4911,50.7857,261717.0
2017-08-04 10:00:00,55.17,55.54,54.99,55.51,222303.0,50.7764,51.117,50.6108,51.0894,222303.0
2017-08-04 10:30:00,55.49,55.59,55.28,55.29,114249.0,51.071,51.163,50.8777,50.8869,114249.0
2017-08-04 11:00:00,55.28,55.47,55.21,55.44,113367.0,50.8777,51.0526,50.8133,51.0249,113367.0
2017-08-04 11:30:00,55.44,55.52,55.37,55.49,63916.0,51.0249,51.0986,50.9605,51.071,63916.0
2017-08-04 12:00:00,55.49,55.6,55.44,55.57,143364.0,51.071,51.1722,51.0249,51.1446,143364.0
2017-08-04 12:30:00,55.58,55.69,55.56,55.62,82261.0,51.1538,51.255,51.1354,51.1906,82261.0
2017-08-04 13:00:00,55.63,55.84,55.62,55.77,86666.0,51.1998,51.3931,51.1906,51.3287,86666.0
2017-08-04 13:30:00,55.75,55.8,55.68,55.72,58795.0,51.3103,51.3563,51.2458,51.2826,58795.0
2017-08-04 14:00:00,55.71,55.76,55.59,55.61,106946.0,51.2734,51.3195,51.163,51.1814,106946.0
2017-08-04 14:30:00,55.61,55.84,55.61,55.81,134685.0,51.1814,51.3931,51.1814,51.3655,134685.0
2017-08-04 15:00:00,55.8,55.89,55.78,55.87,137032.0,51.3563,51.4391,51.3379,51.4207,137032.0
2017-08-04 15:30:00,55.88,55.94,55.82,55.86,477067.0,51.4299,51.4851,51.3747,51.4115,477067.0
2017-08-07 09:30:00,55.62,56.02,55.61,55.67,207245.0,51.1906,51.5588,51.1814,51.2366,207245.0
2017-08-07 10:00:00,55.68,55.71,55.27,55.27,188900.0,51.2458,51.2734,50.8685,50.8685,188900.0
2017-08-07 10:30:00,55.27,55.38,55.13,55.35,115141.0,50.8685,50.9697,50.7396,50.9421,115141.0
2017-08-07 11:00:00,55.36,55.59,55.33,55.56,104580.0,50.9513,51.163,50.9237,51.1354,104580.0
2017-08-07 11:30:00,55.56,55.95,55.56,55.91,144197.0,51.1354,51.4943,51.1354,51.4575,144197.0
2017-08-07 12:00:00,55.92,56.0,55.72,55.73,113376.0,51.4667,51.5403,51.2826,51.2919,113376.0
2017-08-07 12:30:00,55.73,55.86,55.64,55.67,77416.0,51.2919,51.4115,51.209,51.2366,77416.0
2017-08-07 13:00:00,55.66,55.68,55.54,55.68,91915.0,51.2274,51.2458,51.117,51.2458,91915.0
2017-08-07 13:30:00,55.68,55.73,55.55,55.57,78471.0,51.2458,51.2919,51.1262,51.1446,78471.0
2017-08-07 14:00:00,55.57,55.65,55.47,55.62,80328.0,51.1446,51.2182,51.0526,51.1906,80328.0
2017-08-07 14:30:00,55.62,55.64,55.53,55.57,91804.0,51.1906,51.209,51.1078,51.1446,91804.0
2017-08-07 15:00:00,55.57,55.57,55.29,55.39,191455.0,51.1446,51.1446,50.8869,50.9789,191455.0
2017-08-07 15:30:00,55.39,55.45,55.34,55.4,315466.0,50.9789,51.0341,50.9329,50.9881,315466.0
2017-08-08 09:30:00,55.52,56.32,55.52,56.29,278755.0,51.0986,51.8349,51.0986,51.8073,278755.0
2017-08-08 10:00:00,56.29,56.42,56.1,56.17,162559.0,51.8073,51.9269,51.6324,51.6968,162559.0
2017-08-08 10:30:00,56.18,56.26,56.01,56.22,112848.0,51.706,51.7796,51.5496,51.7428,112848.0
2017-08-08 11:00:00,56.22,56.36,56.2,56.33,178202.0,51.7428,51.8717,51.7244,51.8441,178202.0
2017-08-08 11:30:00,56.33,56.58,56.22,56.58,190316.0,51.8441,52.0742,51.7428,52.0742,190316.0
2017-08-08 12:00:00,56.58,56.61,56.47,56.59,127571.0,52.0742,52.1018,51.9729,52.0834,127571.0
2017-08-08 12:30:00,56.58,56.59,56.39,56.49,79474.0,52.0742,52.0834,51.8993,51.9913,79474.0
2017-08-08 13:00:00,56.49,56.53,56.37,56.44,153119.0,51.9913,52.0281,51.8809,51.9453,153119.0
2017-08-08 13:30:00,56.43,56.52,56.42,56.47,100565.0,51.9361,52.0189,51.9269,51.9729,100565.0
2017-08-08 14:00:00,56.48,56.57,56.4,56.48,133823.0,51.9821,52.065,51.9085,51.9821,133823.0
2017-08-08 14:30:00,56.46,56.5,56.23,56.28,161426.0,51.9637,52.0005,51.752,51.7981,161426.0
2017-08-08 15:00:00,56.27,56.29,56.12,56.13,234218.0,51.7888,51.8073,51.6508,51.66,234218.0
2017-08-08 15:30:00,56.13,56.13,55.85,55.92,389215.0,51.66,51.66,51.4023,51.4667,389215.0
2017-08-09 09:30:00,55.88,55.91,55.25,55.41,340506.0,51.4299,51.4575,50.8501,50.9973,340506.0
2017-08-09 10:00:00,55.4,55.45,55.02,55.16,301884.0,50.9881,51.0341,50.6384,50.7672,301884.0
2017-08-09 10:30:00,55.15,55.46,55.12,55.17,170340.0,50.758,51.0434,50.7304,50.7764,170340.0
2017-08-09 11:00:00,55.16,55.27,55.03,55.13,103828.0,50.7672,50.8685,50.6476,50.7396,103828.0
2017-08-09 11:30:00,55.14,55.59,55.13,55.5,183712.0,50.7488,51.163,50.7396,51.0802,183712.0
2017-08-09 12:00:00,55.5,55.65,55.48,55.57,166241.0,51.0802,51.2182,51.0618,51.1446,166241.0
2017-08-09 12:30:00,55.58,55.64,55.49,55.55,73516.0,51.1538,51.209,51.071,51.1262,73516.0
2017-08-09 13:00:00,55.55,55.71,55.54,55.69,85475.0,51.1262,51.2734,51.117,51.255,85475.0
2017-08-09 13:30:00,55.7,55.8,55.55,55.56,99594.0,51.2642,51.3563,51.1262,51.1354,99594.0
2017-08-09 14:00:00,55.57,55.63,55.49,55.58,84224.0,51.1446,51.1998,51.071,51.1538,84224.0
2017-08-09 14:30:00,55.58,55.63,55.42,55.57,136136.0,51.1538,51.1998,51.0065,51.1446,136136.0
2017-08-09 15:00:00,55.57,55.76,55.52,55.74,306220.0,51.1446,51.3195,51.0986,51.3011,306220.0
2017-08-09 15:30:00,55.75,56.07,55.7,56.04,593748.0,51.3103,51.6048,51.2642,51.5772,593748.0
2017-08-10 09:30:00,55.7,55.73,54.77,55.0,337776.0,51.2642,51.2919,50.4083,50.62,337776.0
2017-08-10 10:00:00,55.05,55.05,54.67,54.79,126617.0,50.666,50.666,50.3163,50.4267,126617.0
2017-08-10 10:30:00,54.82,55.29,54.8,55.21,222280.0,50.4543,50.8869,50.4359,50.8133,222280.0
2017-08-10 11:00:00,55.2,55.39,55.07,55.33,82767.0,50.8041,50.9789,50.6844,50.9237,82767.0
2017-08-10 11:30:00,55.33,55.33,55.16,55.2,243017.0,50.9237,50.9237,50.7672,50.8041,243017.0
2017-08-10 12:00:00,55.2,55.23,54.97,55.02,144096.0,50.8041,50.8317,50.5924,50.6384,144096.0
2017-08-10 12:30:00,55.01,55.04,54.92,54.93,70541.0,50.6292,50.6568,50.5464,50.5556,70541.0
2017-08-10 13:00:00,54.93,55.02,54.92,55.01,73497.0,50.5556,50.6384,50.5464,50.6292,73497.0
2017-08-10 13:30:00,55.0,55.04,54.78,54.97,147707.0,50.62,50.6568,50.4175,50.5924,147707.0
2017-08-10 14:00:00,54.99,55.29,54.97,55.27,107130.0,50.6108,50.8869,50.5924,50.8685,107130.0
2017-08-10 14:30:00,55.26,55.45,55.25,55.34,104081.0,50.8593,51.0341,50.8501,50.9329,104081.0
2017-08-10 15:00:00,55.34,55.37,55.03,55.05,165190.0,50.9329,50.9605,50.6476,50.666,165190.0
2017-08-10 15:30:00,55.06,55.1,54.71,54.81,615269.0,50.6752,50.712,50.3531,50.4451,615269.0
2017-08-11 09:30:00,54.86,55.7,54.8,55.5,253438.0,50.4911,51.2642,50.4359,51.0802,253438.0
2017-08-11 10:00:00,55.53,55.81,55.48,55.64,237377.0,51.1078,51.3655,51.0618,51.209,237377.0
2017-08-11 10:30:00,55.63,55.79,55.54,55.79,127909.0,51.1998,51.3471,51.117,51.3471,127909.0
2017-08-11 11:00:00,55.78,55.94,55.48,55.48,224534.0,51.3379,51.4851,51.0618,51.0618,224534.0
2017-08-11 11:30:00,55.49,55.65,55.45,55.46,111242.0,51.071,51.2182,51.0341,51.0434,111242.0
2017-08-11 12:00:00,55.48,55.59,55.42,55.51,72273.0,51.0618,51.163,51.0065,51.0894,72273.0
2017-08-11 12:30:00,55.51,55.6,55.44,55.5,118987.0,51.0894,51.1722,51.0249,51.0802,118987.0
2017-08-11 13:00:00,55.49,55.57,55.4,55.46,202731.0,51.071,51.1446,50.9881,51.0434,202731.0
2017-08-11 13:30:00,55.46,55.58,55.42,55.57,110103.0,51.0434,51.1538,51.0065,51.1446,110103.0
2017-08-11 14:00:00,55.56,55.62,55.52,55.57,73110.0,51.1354,51.1906,51.0986,51.1446,73110.0
2017-08-11 14:30:00,55.56,55.6,55.33,55.36,113612.0,51.1354,51.1722,50.9237,50.9513,113612.0
2017-08-11 15:00:00,55.37,55.62,55.37,55.62,148650.0,50.9605,51.1906,50.9605,51.1906,148650.0
2017-08-11 15:30:00,55.63,55.75,55.52,55.57,354628.0,51.1998,51.3103,51.0986,51.1446,354628.0
2017-08-14 09:30:00,55.91,56.1,55.71,55.9,240640.0,51.4575,51.6324,51.2734,51.4483,240640.0
2017-08-14 10:00:00,55.89,56.24,55.84,56.11,351210.0,51.4391,51.7612,51.3931,51.6416,351210.0
2017-08-14 10:30:00,56.12,56.12,55.68,55.72,144673.0,51.6508,51.6508,51.2458,51.2826,144673.0
2017-08-14 11:00:00,55.7,55.74,55.58,55.61,172932.0,51.2642,51.3011,51.1538,51.1814,172932.0
2017-08-14 11:30:00,55.62,55.64,55.36,55.42,118588.0,51.1906,51.209,50.9513,51.0065,118588.0
2017-08-14 12:00:00,55.41,55.43,55.1,55.11,163943.0,50.9973,51.0157,50.712,50.7212,163943.0
2017-08-14 12:30:00,55.12,55.25,55.07,55.19,147130.0,50.7304,50.8501,50.6844,50.7949,147130.0
2017-08-14 13:00:00,55.19,55.22,54.86,55.05,172880.0,50.7949,50.8225,50.4911,50.666,172880.0
2017-08-14 13:30:00,55.05,55.16,55.04,55.05,122267.0,50.666,50.7672,50.6568,50.666,122267.0
2017-08-14 14:00:00,55.09,55.12,54.86,54.91,138850.0,50.7028,50.7304,50.4911,50.5372,138850.0
2017-08-14 14:30:00,54.9,54.97,54.82,54.83,113303.0,50.5279,50.5924,50.4543,50.4635,113303.0
2017-08-14 15:00:00,54.83,54.92,54.81,54.88,319161.0,50.4635,50.5464,50.4451,50.5095,319161.0
2017-08-14 15:30:00,54.88,54.9,54.64,54.77,773734.0,50.5095,50.5279,50.2887,50.4083,773734.0
2017-08-15 09:30:00,54.67,54.75,53.6,53.72,640741.0,50.3163,50.3899,49.3315,49.4419,640741.0
2017-08-15 10:00:00,53.73,54.09,53.66,53.76,669500.0,49.4511,49.7825,49.3867,49.4787,669500.0
2017-08-15 10:30:00,53.76,53.94,53.47,53.83,780065.0,49.4787,49.6444,49.2118,49.5432,780065.0
2017-08-15 11:00:00,53.83,54.08,53.79,53.96,613314.0,49.5432,49.7733,49.5063,49.6628,613314.0
2017-08-15 11:30:00,53.94,53.94,53.65,53.71,227006.0,49.6444,49.6444,49.3775,49.4327,227006.0
2017-08-15 12:00:00,53.7,53.73,53.47,53.48,207057.0,49.4235,49.4511,49.2118,49.221,207057.0
2017-08-15 12:30:00,53.48,53.64,53.32,53.55,423281.0,49.221,49.3683,49.0738,49.2855,423281.0
2017-08-15 13:00:00,53.55,53.6,52.95,53.0,339742.0,49.2855,49.3315,48.7332,48.7793,339742.0
2017-08-15 13:30:00,53.0,53.25,52.93,52.99,425597.0,48.7793,49.0094,48.7148,48.7701,425597.0
2017-08-15 14:00:00,52.98,53.06,52.88,53.04,330154.0,48.7609,48.8345,48.6688,48.8161,330154.0
2017-08-15 14:30:00,53.04,53.37,52.85,53.17,592254.0,48.8161,49.1198,48.6412,48.9357,592254.0
2017-08-15 15:00:00,53.19,53.25,53.12,53.17,440981.0,48.9541,49.0094,48.8897,48.9357,440981.0
2017-08-15 15:30:00,53.17,53.24,53.0,53.04,918418.0,48.9357,49.0001,48.7793,48.8161,918418.0
2017-08-16 09:30:00,53.88,54.46,53.39,53.48,434340.0,49.5892,50.123,49.1382,49.221,434340.0
2017-08-16 10:00:00,53.51,53.89,53.48,53.79,271570.0,49.2486,49.5984,49.221,49.5063,271570.0
2017-08-16 10:30:00,53.79,54.17,53.68,54.12,306186.0,49.5063,49.8561,49.4051,49.8101,306186.0
2017-08-16 11:00:00,54.11,54.12,53.74,53.86,227289.0,49.8009,49.8101,49.4603,49.5708,227289.0
2017-08-16 11:30:00,53.85,54.22,53.84,54.16,123152.0,49.5616,49.9021,49.5524,49.8469,123152.0
2017-08-16 12:00:00,54.15,54.26,54.09,54.25,117986.0,49.8377,49.9389,49.7825,49.9297,117986.0
2017-08-16 12:30:00,54.24,54.25,54.04,54.18,133718.0,49.9205,49.9297,49.7364,49.8653,133718.0
2017-08-16 13:00:00,54.2,54.34,54.05,54.22,157227.0,49.8837,50.0125,49.7456,49.9021,157227.0
2017-08-16 13:30:00,54.22,54.35,54.15,54.17,146306.0,49.9021,50.0218,49.8377,49.8561,146306.0
2017-08-16 14:00:00,54.17,54.23,53.98,54.11,196817.0,49.8561,49.9113,49.6812,49.8009,196817.0
2017-08-16 14:30:00,54.11,54.29,54.05,54.27,151052.0,49.8009,49.9665,49.7456,49.9481,151052.0
2017-08-16 15:00:00,54.27,54.45,54.25,54.4,256524.0,49.9481,50.1138,49.9297,50.0678,256524.0
2017-08-16 15:30:00,54.4,54.43,54.3,54.36,530604.0,50.0678,50.0954,49.9757,50.031,530604.0
2017-08-17 09:30:00,53.92,54.36,53.56,54.2,217022.0,49.626,50.031,49.2947,49.8837,217022.0
2017-08-17 10:00:00,54.2,54.35,53.87,54.12,258617.0,49.8837,50.0218,49.58,49.8101,258617.0
2017-08-17 10:30:00,54.12,54.19,53.9,54.1,283741.0,49.8101,49.8745,49.6076,49.7917,283741.0
2017-08-17 11:00:00,54.1,54.14,53.93,53.95,314120.0,49.7917,49.8285,49.6352,49.6536,314120.0
2017-08-17 11:30:00,53.96,53.99,53.65,53.81,265032.0,49.6628,49.6904,49.3775,49.5248,265032.0
2017-08-17 12:00:00,53.8,53.88,53.66,53.88,223577.0,49.5156,49.5892,49.3867,49.5892,223577.0
2017-08-17 12:30:00,53.87,53.91,53.67,53.7,208028.0,49.58,49.6168,49.3959,49.4235,208028.0
2017-08-17 13:00:00,53.69,53.78,53.62,53.75,238802.0,49.4143,49.4971,49.3499,49.4695,238802.0
2017-08-17 13:30:00,53.74,53.79,53.6,53.77,163251.0,49.4603,49.5063,49.3315,49.4879,163251.0
2017-08-17 14:00:00,53.79,53.81,53.55,53.64,197557.0,49.5063,49.5248,49.2855,49.3683,197557.0
2017-08-17 14:30:00,53.64,53.68,53.48,53.52,226315.0,49.3683,49.4051,49.221,49.2578,226315.0
2017-08-17 15:00:00,53.52,53.53,53.23,53.29,280108.0,49.2578,49.2671,48.9909,49.0462,280108.0
2017-08-17 15:30:00,53.28,53.54,53.19,53.33,756632.0,49.037,49.2763,48.9541,49.083,756632.0
2017-08-18 09:30:00,58.72,59.5,58.51,59.03,3131999.0,54.0437,54.7616,53.8505,54.3291,3131999.0
2017-08-18 10:00:00,59.01,59.3,58.56,58.58,1216324.0,54.3106,54.5775,53.8965,53.9149,1216324.0
2017-08-18 10:30:00,58.56,58.72,58.03,58.61,1281467.0,53.8965,54.0437,53.4087,53.9425,1281467.0
2017-08-18 11:00:00,58.6,58.6,58.07,58.24,656210.0,53.9333,53.9333,53.4455,53.602,656210.0
2017-08-18 11:30:00,58.24,58.82,58.15,58.64,559864.0,53.602,54.1358,53.5191,53.9701,559864.0
2017-08-18 12:00:00,58.64,58.65,57.99,58.18,562956.0,53.9701,53.9793,53.3719,53.5467,562956.0
2017-08-18 12:30:00,58.16,58.64,58.04,58.2,497362.0,53.5283,53.9701,53.4179,53.5651,497362.0
2017-08-18 13:00:00,58.21,58.55,58.18,58.34,333016.0,53.5744,53.8873,53.5467,53.694,333016.0
2017-08-18 13:30:00,58.33,58.46,58.26,58.44,281186.0,53.6848,53.8044,53.6204,53.786,281186.0
2017-08-18 14:00:00,58.43,58.81,58.43,58.78,474682.0,53.7768,54.1266,53.7768,54.099,474682.0
2017-08-18 14:30:00,58.78,59.02,58.75,59.0,802298.0,54.099,54.3198,54.0713,54.3014,802298.0
2017-08-18 15:00:00,59.0,59.09,58.8,59.01,825347.0,54.3014,54.3843,54.1174,54.3106,825347.0
2017-08-18 15:30:00,59.02,59.04,58.79,59.02,1658480.0,54.3198,54.3383,54.1082,54.3198,1658480.0
2017-08-21 09:30:00,58.95,59.0,57.82,57.84,601901.0,54.2554,54.3014,53.2154,53.2338,601901.0
2017-08-21 10:00:00,57.85,58.44,57.75,58.43,474659.0,53.243,53.786,53.151,53.7768,474659.0
2017-08-21 10:30:00,58.43,58.84,58.4,58.74,371333.0,53.7768,54.1542,53.7492,54.0621,371333.0
2017-08-21 11:00:00,58.74,58.85,58.52,58.83,283721.0,54.0621,54.1634,53.8597,54.145,283721.0
2017-08-21 11:30:00,58.84,59.08,58.84,59.06,256348.0,54.1542,54.3751,54.1542,54.3567,256348.0
2017-08-21 12:00:00,59.07,59.14,58.95,59.05,288021.0,54.3659,54.4303,54.2554,54.3475,288021.0
2017-08-21 12:30:00,59.04,59.14,58.83,58.84,210377.0,54.3383,54.4303,54.145,54.1542,210377.0
2017-08-21 13:00:00,58.85,58.88,58.74,58.8,154854.0,54.1634,54.191,54.0621,54.1174,154854.0
2017-08-21 13:30:00,58.8,58.85,58.59,58.64,172525.0,54.1174,54.1634,53.9241,53.9701,172525.0
2017-08-21 14:00:00,58.64,58.86,58.55,58.84,227102.0,53.9701,54.1726,53.8873,54.1542,227102.0
2017-08-21 14:30:00,58.84,58.84,58.71,58.72,190349.0,54.1542,54.1542,54.0345,54.0437,190349.0
2017-08-21 15:00:00,58.73,58.82,58.62,58.82,326506.0,54.0529,54.1358,53.9517,54.1358,326506.0
2017-08-21 15:30:00,58.82,58.85,58.53,58.57,806316.0,54.1358,54.1634,53.8689,53.9057,806316.0
2017-08-22 09:30:00,58.8,59.24,58.78,59.14,243292.0,54.1174,54.5223,54.099,54.4303,243292.0
2017-08-22 10:00:00,59.11,59.18,58.99,59.01,257114.0,54.4027,54.4671,54.2922,54.3106,257114.0
2017-08-22 10:30:00,59.0,59.04,58.79,58.92,214793.0,54.3014,54.3383,54.1082,54.2278,214793.0
2017-08-22 11:00:00,58.93,58.98,58.66,58.77,176417.0,54.237,54.283,53.9885,54.0898,176417.0
2017-08-22 11:30:00,58.75,59.03,58.75,58.97,242933.0,54.0713,54.3291,54.0713,54.2738,242933.0
2017-08-22 12:00:00,58.96,59.1,58.93,59.1,205259.0,54.2646,54.3935,54.237,54.3935,205259.0
2017-08-22 12:30:00,59.1,59.14,58.91,58.98,112248.0,54.3935,54.4303,54.2186,54.283,112248.0
2017-08-22 13:00:00,58.98,59.12,58.96,59.02,148786.0,54.283,54.4119,54.2646,54.3198,148786.0
2017-08-22 13:30:00,59.01,59.06,58.86,58.87,123904.0,54.3106,54.3567,54.1726,54.1818,123904.0
2017-08-22 14:00:00,58.87,59.12,58.81,59.08,130427.0,54.1818,54.4119,54.1266,54.3751,130427.0
2017-08-22 14:30:00,59.07,59.13,58.99,59.13,173726.0,54.3659,54.4211,54.2922,54.4211,173726.0
2017-08-22 15:00:00,59.13,59.19,59.07,59.12,170547.0,54.4211,54.4763,54.3659,54.4119,170547.0
2017-08-22 15:30:00,59.11,59.2,59.08,59.18,612408.0,54.4027,54.4855,54.3751,54.4671,612408.0
2017-08-23 09:30:00,59.03,59.32,58.94,59.19,251565.0,54.3291,54.596,54.2462,54.4763,251565.0
2017-08-23 10:00:00,59.19,59.27,58.86,59.03,217162.0,54.4763,54.5499,54.1726,54.3291,217162.0
2017-08-23 10:30:00,59.04,59.23,59.01,59.13,216154.0,54.3383,54.5131,54.3106,54.4211,216154.0
2017-08-23 11:00:00,59.13,59.23,58.83,58.9,148688.0,54.4211,54.5131,54.145,54.2094,148688.0
2017-08-23 11:30:00,58.91,58.98,58.73,58.81,175902.0,54.2186,54.283,54.0529,54.1266,175902.0
2017-08-23 12:00:00,58.8,58.92,58.79,58.88,128022.0,54.1174,54.2278,54.1082,54.191,128022.0
2017-08-23 12:30:00,58.88,59.06,58.88,59.02,164857.0,54.191,54.3567,54.191,54.3198,164857.0
2017-08-23 13:00:00,59.0,59.04,58.81,58.82,160345.0,54.3014,54.3383,54.1266,54.1358,160345.0
2017-08-23 13:30:00,58.81,58.81,58.69,58.76,75107.0,54.1266,54.1266,54.0161,54.0806,75107.0
2017-08-23 14:00:00,58.75,58.8,58.67,58.72,165555.0,54.0713,54.1174,53.9977,54.0437,165555.0
2017-08-23 14:30:00,58.73,58.92,58.72,58.86,199969.0,54.0529,54.2278,54.0437,54.1726,199969.0
2017-08-23 15:00:00,58.86,58.94,58.8,58.8,197897.0,54.1726,54.2462,54.1174,54.1174,197897.0
2017-08-23 15:30:00,58.8,58.93,58.79,58.92,565446.0,54.1174,54.237,54.1082,54.2278,565446.0
2017-08-24 09:30:00,59.36,60.8,59.36,59.41,449557.0,54.6328,55.9581,54.6328,54.6788,449557.0
2017-08-24 10:00:00,59.4,59.47,59.19,59.43,229938.0,54.6696,54.734,54.4763,54.6972,229938.0
2017-08-24 10:30:00,59.44,59.57,59.1,59.11,178784.0,54.7064,54.826,54.3935,54.4027,178784.0
2017-08-24 11:00:00,59.1,59.23,58.85,58.9,210629.0,54.3935,54.5131,54.1634,54.2094,210629.0
2017-08-24 11:30:00,58.89,59.07,58.8,58.96,126373.0,54.2002,54.3659,54.1174,54.2646,126373.0
2017-08-24 12:00:00,58.97,59.05,58.87,58.89,116251.0,54.2738,54.3475,54.1818,54.2002,116251.0
2017-08-24 12:30:00,58.88,58.88,58.61,58.68,105881.0,54.191,54.191,53.9425,54.0069,105881.0
2017-08-24 13:00:00,58.67,58.81,58.6,58.75,110458.0,53.9977,54.1266,53.9333,54.0713,110458.0
2017-08-24 13:30:00,58.74,58.81,58.5,58.5,111261.0,54.0621,54.1266,53.8413,53.8413,111261.0
2017-08-24 14:00:00,58.52,58.56,58.35,58.51,199481.0,53.8597,53.8965,53.7032,53.8505,199481.0
2017-08-24 14:30:00,58.51,58.58,58.33,58.46,182579.0,53.8505,53.9149,53.6848,53.8044,182579.0
2017-08-24 15:00:00,58.44,58.46,58.14,58.22,255092.0,53.786,53.8044,53.5099,53.5836,255092.0
2017-08-24 15:30:00,58.23,58.39,58.17,58.34,526858.0,53.5928,53.74,53.5375,53.694,526858.0
2017-08-25 09:30:00,58.39,59.11,58.39,58.99,207157.0,53.74,54.4027,53.74,54.2922,207157.0
2017-08-25 10:00:00,58.97,59.19,58.95,59.1,168320.0,54.2738,54.4763,54.2554,54.3935,168320.0
2017-08-25 10:30:00,59.09,59.2,58.96,59.1,200851.0,54.3843,54.4855,54.2646,54.3935,200851.0
2017-08-25 11:00:00,59.11,59.29,59.07,59.27,175635.0,54.4027,54.5683,54.3659,54.5499,175635.0
2017-08-25 11:30:00,59.27,59.38,59.26,59.32,141950.0,54.5499,54.6512,54.5407,54.596,141950.0
2017-08-25 12:00:00,59.31,59.55,59.3,59.42,137987.0,54.5868,54.8076,54.5775,54.688,137987.0
2017-08-25 12:30:00,59.42,59.52,59.38,59.51,114549.0,54.688,54.78,54.6512,54.7708,114549.0
2017-08-25 13:00:00,59.52,59.57,59.48,59.55,150039.0,54.78,54.826,54.7432,54.8076,150039.0
2017-08-25 13:30:00,59.55,59.65,59.46,59.5,149356.0,54.8076,54.8997,54.7248,54.7616,149356.0
2017-08-25 14:00:00,59.5,59.64,59.48,59.59,188815.0,54.7616,54.8905,54.7432,54.8445,188815.0
2017-08-25 14:30:00,59.59,59.67,59.57,59.65,176019.0,54.8445,54.9181,54.826,54.8997,176019.0
2017-08-25 15:00:00,59.65,59.66,59.55,59.6,209760.0,54.8997,54.9089,54.8076,54.8537,209760.0
2017-08-25 15:30:00,59.6,59.61,59.36,59.39,433267.0,54.8537,54.8629,54.6328,54.6604,433267.0
2017-08-28 09:30:00,59.45,59.55,59.05,59.15,345161.0,54.7156,54.8076,54.3475,54.4395,345161.0
2017-08-28 10:00:00,59.15,59.17,58.79,58.83,213967.0,54.4395,54.4579,54.1082,54.145,213967.0
2017-08-28 10:30:00,58.82,59.19,58.76,59.17,157146.0,54.1358,54.4763,54.0806,54.4579,157146.0
2017-08-28 11:00:00,59.19,59.34,59.17,59.3,137553.0,54.4763,54.6144,54.4579,54.5775,137553.0
2017-08-28 11:30:00,59.31,59.34,59.19,59.3,90652.0,54.5868,54.6144,54.4763,54.5775,90652.0
2017-08-28 12:00:00,59.28,59.33,59.2,59.26,91437.0,54.5591,54.6052,54.4855,54.5407,91437.0
2017-08-28 12:30:00,59.25,59.25,59.12,59.23,63685.0,54.5315,54.5315,54.4119,54.5131,63685.0
2017-08-28 13:00:00,59.24,59.3,59.1,59.1,59543.0,54.5223,54.5775,54.3935,54.3935,59543.0
2017-08-28 13:30:00,59.09,59.16,59.04,59.15,64187.0,54.3843,54.4487,54.3383,54.4395,64187.0
2017-08-28 14:00:00,59.14,59.15,58.87,58.94,108176.0,54.4303,54.4395,54.1818,54.2462,108176.0
2017-08-28 14:30:00,58.96,59.1,58.91,58.99,154673.0,54.2646,54.3935,54.2186,54.2922,154673.0
2017-08-28 15:00:00,58.99,59.08,58.92,58.97,162346.0,54.2922,54.3751,54.2278,54.2738,162346.0
2017-08-28 15:30:00,58.97,59.11,58.94,59.02,495267.0,54.2738,54.4027,54.2462,54.3198,495267.0
2017-08-29 09:30:00,58.61,59.15,58.34,58.65,177061.0,53.9425,54.4395,53.694,53.9793,177061.0
2017-08-29 10:00:00,58.62,58.66,58.15,58.22,153837.0,53.9517,53.9885,53.5191,53.5836,153837.0
2017-08-29 10:30:00,58.24,58.42,58.2,58.39,214344.0,53.602,53.7676,53.5651,53.74,214344.0
2017-08-29 11:00:00,58.38,58.48,58.03,58.03,142658.0,53.7308,53.8229,53.4087,53.4087,142658.0
2017-08-29 11:30:00,58.04,58.33,58.02,58.2,103676.0,53.4179,53.6848,53.3995,53.5651,103676.0
2017-08-29 12:00:00,58.2,58.25,58.1,58.1,154587.0,53.5651,53.6112,53.4731,53.4731,154587.0
2017-08-29 12:30:00,58.11,58.12,57.96,57.98,133075.0,53.4823,53.4915,53.3443,53.3627,133075.0
2017-08-29 13:00:00,57.98,58.19,57.95,58.14,94993.0,53.3627,53.5559,53.3351,53.5099,94993.0
2017-08-29 13:30:00,58.14,58.15,58.0,58.06,103321.0,53.5099,53.5191,53.3811,53.4363,103321.0
2017-08-29 14:00:00,58.05,58.17,58.0,58.1,108977.0,53.4271,53.5375,53.3811,53.4731,108977.0
2017-08-29 14:30:00,58.11,58.4,58.11,58.36,124201.0,53.4823,53.7492,53.4823,53.7124,124201.0
2017-08-29 15:00:00,58.37,58.64,58.36,58.62,220097.0,53.7216,53.9701,53.7124,53.9517,220097.0
2017-08-29 15:30:00,58.62,58.74,58.6,58.69,415320.0,53.9517,54.0621,53.9333,54.0161,415320.0
2017-08-30 09:30:00,58.74,58.92,58.09,58.16,358844.0,54.0621,54.2278,53.4639,53.5283,358844.0
2017-08-30 10:00:00,58.16,58.42,58.05,58.4,231495.0,53.5283,53.7676,53.4271,53.7492,231495.0
2017-08-30 10:30:00,58.41,58.5,58.23,58.33,195737.0,53.7584,53.8413,53.5928,53.6848,195737.0
2017-08-30 11:00:00,58.32,58.53,58.3,58.5,105691.0,53.6756,53.8689,53.6572,53.8413,105691.0
2017-08-30 11:30:00,58.5,58.7,58.41,58.68,165522.0,53.8413,54.0253,53.7584,54.0069,165522.0
2017-08-30 12:00:00,58.67,58.75,58.52,58.55,103467.0,53.9977,54.0713,53.8597,53.8873,103467.0
2017-08-30 12:30:00,58.56,58.59,58.52,58.59,55141.0,53.8965,53.9241,53.8597,53.9241,55141.0
2017-08-30 13:00:00,58.57,58.83,58.55,58.82,59453.0,53.9057,54.145,53.8873,54.1358,59453.0
2017-08-30 13:30:00,58.82,58.84,58.65,58.68,80112.0,54.1358,54.1542,53.9793,54.0069,80112.0
2017-08-30 14:00:00,58.68,58.82,58.63,58.78,118019.0,54.0069,54.1358,53.9609,54.099,118019.0
2017-08-30 14:30:00,58.77,58.91,58.73,58.73,147931.0,54.0898,54.2186,54.0529,54.0529,147931.0
2017-08-30 15:00:00,58.73,58.79,58.51,58.54,238970.0,54.0529,54.1082,53.8505,53.8781,238970.0
2017-08-30 15:30:00,58.55,58.55,58.32,58.44,455577.0,53.8873,53.8873,53.6756,53.786,455577.0
2017-08-31 09:30:00,58.5,58.87,58.5,58.66,150324.0,53.8413,54.1818,53.8413,53.9885,150324.0
2017-08-31 10:00:00,58.67,58.68,58.3,58.43,280621.0,53.9977,54.0069,53.6572,53.7768,280621.0
2017-08-31 10:30:00,58.43,58.6,58.4,58.47,114732.0,53.7768,53.9333,53.7492,53.8136,114732.0
2017-08-31 11:00:00,58.48,58.58,58.41,58.46,180223.0,53.8229,53.9149,53.7584,53.8044,180223.0
2017-08-31 11:30:00,58.46,58.56,58.38,58.54,177903.0,53.8044,53.8965,53.7308,53.8781,177903.0
2017-08-31 12:00:00,58.54,58.59,58.45,58.46,67295.0,53.8781,53.9241,53.7952,53.8044,67295.0
2017-08-31 12:30:00,58.46,58.53,58.37,58.37,159836.0,53.8044,53.8689,53.7216,53.7216,159836.0
2017-08-31 13:00:00,58.39,58.47,58.39,58.44,108591.0,53.74,53.8136,53.74,53.786,108591.0
2017-08-31 13:30:00,58.45,58.46,58.35,58.38,81481.0,53.7952,53.8044,53.7032,53.7308,81481.0
2017-08-31 14:00:00,58.38,58.4,58.22,58.22,140583.0,53.7308,53.7492,53.5836,53.5836,140583.0
2017-08-31 14:30:00,58.22,58.28,58.22,58.27,84662.0,53.5836,53.6388,53.5836,53.6296,84662.0
2017-08-31 15:00:00,58.27,58.3,58.15,58.29,265609.0,53.6296,53.6572,53.5191,53.648,265609.0
2017-08-31 15:30:00,58.29,58.55,58.29,58.45,669266.0,53.648,53.8873,53.648,53.7952,669266.0
2017-09-01 09:30:00,58.65,59.1,58.65,58.91,196514.0,53.9793,54.3935,53.9793,54.2186,196514.0
2017-09-01 10:00:00,58.92,59.17,58.79,59.03,263862.0,54.2278,54.4579,54.1082,54.3291,263862.0
2017-09-01 10:30:00,59.05,59.15,58.79,58.93,152546.0,54.3475,54.4395,54.1082,54.237,152546.0
2017-09-01 11:00:00,58.93,59.27,58.92,59.2,224599.0,54.237,54.5499,54.2278,54.4855,224599.0
2017-09-01 11:30:00,59.21,59.26,58.89,58.96,305300.0,54.4947,54.5407,54.2002,54.2646,305300.0
2017-09-01 12:00:00,58.96,58.96,58.72,58.77,87697.0,54.2646,54.2646,54.0437,54.0898,87697.0
2017-09-01 12:30:00,58.78,59.03,58.77,59.03,81490.0,54.099,54.3291,54.0898,54.3291,81490.0
2017-09-01 13:00:00,59.03,59.05,58.88,58.88,87399.0,54.3291,54.3475,54.191,54.191,87399.0
2017-09-01 13:30:00,58.89,59.02,58.86,58.9,122861.0,54.2002,54.3198,54.1726,54.2094,122861.0
2017-09-01 14:00:00,58.89,58.96,58.81,58.88,83559.0,54.2002,54.2646,54.1266,54.191,83559.0
2017-09-01 14:30:00,58.88,58.96,58.84,58.87,120089.0,54.191,54.2646,54.1542,54.1818,120089.0
2017-09-01 15:00:00,58.87,58.98,58.85,58.94,150595.0,54.1818,54.283,54.1634,54.2462,150595.0
2017-09-01 15:30:00,58.94,59.04,58.91,58.91,485472.0,54.2462,54.3383,54.2186,54.2186,485472.0
2017-09-05 09:30:00,58.75,59.37,58.75,59.36,177575.0,54.0713,54.642,54.0713,54.6328,177575.0
2017-09-05 10:00:00,59.35,59.35,58.84,58.86,201018.0,54.6236,54.6236,54.1542,54.1726,201018.0
2017-09-05 10:30:00,58.85,59.24,58.77,59.18,291764.0,54.1634,54.5223,54.0898,54.4671,291764.0
2017-09-05 11:00:00,59.17,59.36,59.11,59.17,124378.0,54.4579,54.6328,54.4027,54.4579,124378.0
2017-09-05 11:30:00,59.17,59.23,58.97,59.16,126343.0,54.4579,54.5131,54.2738,54.4487,126343.0
2017-09-05 12:00:00,59.14,59.14,58.91,58.92,200824.0,54.4303,54.4303,54.2186,54.2278,200824.0
2017-09-05 12:30:00,58.91,58.95,58.75,58.8,175960.0,54.2186,54.2554,54.0713,54.1174,175960.0
2017-09-05 13:00:00,58.78,58.87,58.7,58.8,195883.0,54.099,54.1818,54.0253,54.1174,195883.0
2017-09-05 13:30:00,58.79,58.92,58.7,58.88,152411.0,54.1082,54.2278,54.0253,54.191,152411.0
2017-09-05 14:00:00,58.89,58.97,58.74,58.89,95619.0,54.2002,54.2738,54.0621,54.2002,95619.0
2017-09-05 14:30:00,58.88,58.95,58.73,58.8,123504.0,54.191,54.2554,54.0529,54.1174,123504.0
2017-09-05 15:00:00,58.8,58.99,58.8,58.96,156822.0,54.1174,54.2922,54.1174,54.2646,156822.0
2017-09-05 15:30:00,58.96,59.03,58.84,59.0,407991.0,54.2646,54.3291,54.1542,54.3014,407991.0
2017-09-06 09:30:00,58.84,59.62,58.84,59.58,234704.0,54.3007,55.0205,54.3007,54.9836,234704.0
2017-09-06 10:00:00,59.59,59.7,59.31,59.31,189630.0,54.9928,55.0943,54.7344,54.7344,189630.0
2017-09-06 10:30:00,59.31,59.4,59.1,59.26,157475.0,54.7344,54.8175,54.5406,54.6883,157475.0
2017-09-06 11:00:00,59.27,59.48,59.24,59.43,123199.0,54.6975,54.8913,54.6698,54.8452,123199.0
2017-09-06 11:30:00,59.43,59.6,59.4,59.58,140680.0,54.8452,55.002,54.8175,54.9836,140680.0
2017-09-06 12:00:00,59.57,59.58,59.2,59.23,141537.0,54.9744,54.9836,54.6329,54.6606,141537.0
2017-09-06 12:30:00,59.24,59.3,59.18,59.23,67086.0,54.6698,54.7252,54.6144,54.6606,67086.0
2017-09-06 13:00:00,59.23,59.3,59.17,59.24,64079.0,54.6606,54.7252,54.6052,54.6698,64079.0
2017-09-06 13:30:00,59.23,59.27,58.93,58.95,117518.0,54.6606,54.6975,54.3837,54.4022,117518.0
2017-09-06 14:00:00,58.96,59.17,58.95,59.11,120875.0,54.4114,54.6052,54.4022,54.5498,120875.0
2017-09-06 14:30:00,59.12,59.28,59.1,59.22,147400.0,54.5591,54.7067,54.5406,54.6514,147400.0
2017-09-06 15:00:00,59.23,59.34,59.2,59.25,133980.0,54.6606,54.7621,54.6329,54.679,133980.0
2017-09-06 15:30:00,59.25,59.3,59.12,59.16,388577.0,54.679,54.7252,54.5591,54.596,388577.0
2017-09-07 09:30:00,59.37,59.62,58.88,58.99,250585.0,54.7898,55.0205,54.3376,54.4391,250585.0
2017-09-07 10:00:00,58.99,59.02,58.75,58.79,350023.0,54.4391,54.4668,54.2176,54.2545,350023.0
2017-09-07 10:30:00,58.79,58.79,58.45,58.5,205206.0,54.2545,54.2545,53.9408,53.9869,205206.0
2017-09-07 11:00:00,58.52,58.73,58.4,58.44,132260.0,54.0054,54.1992,53.8946,53.9315,132260.0
2017-09-07 11:30:00,58.45,58.49,58.25,58.25,167531.0,53.9408,53.9777,53.7562,53.7562,167531.0
2017-09-07 12:00:00,58.25,58.37,58.12,58.32,120702.0,53.7562,53.8669,53.6362,53.8208,120702.0
2017-09-07 12:30:00,58.33,58.48,58.33,58.47,66828.0,53.83,53.9684,53.83,53.9592,66828.0
2017-09-07 13:00:00,58.48,58.48,58.17,58.29,81090.0,53.9684,53.9684,53.6824,53.7931,81090.0
2017-09-07 13:30:00,58.29,58.33,58.23,58.3,73201.0,53.7931,53.83,53.7377,53.8023,73201.0
2017-09-07 14:00:00,58.3,58.38,58.25,58.35,88673.0,53.8023,53.8762,53.7562,53.8485,88673.0
2017-09-07 14:30:00,58.34,58.39,58.24,58.38,178754.0,53.8392,53.8854,53.747,53.8762,178754.0
2017-09-07 15:00:00,58.4,58.61,58.38,58.44,211355.0,53.8946,54.0884,53.8762,53.9315,211355.0
2017-09-07 15:30:00,58.45,58.66,58.35,58.55,432013.0,53.9408,54.1346,53.8485,54.033,432013.0
2017-09-08 09:30:00,58.51,58.72,58.31,58.38,140056.0,53.9961,54.1899,53.8116,53.8762,140056.0
2017-09-08 10:00:00,58.41,58.43,58.13,58.21,113014.0,53.9038,53.9223,53.6454,53.7193,113014.0
2017-09-08 10:30:00,58.21,58.33,58.11,58.15,116689.0,53.7193,53.83,53.627,53.6639,116689.0
2017-09-08 11:00:00,58.18,58.31,58.16,58.23,80720.0,53.6916,53.8116,53.6731,53.7377,80720.0
2017-09-08 11:30:00,58.23,58.37,58.13,58.13,95387.0,53.7377,53.8669,53.6454,53.6454,95387.0
2017-09-08 12:00:00,58.15,58.2,57.86,58.18,147185.0,53.6639,53.71,53.3963,53.6916,147185.0
2017-09-08 12:30:00,58.2,58.32,58.15,58.32,50009.0,53.71,53.8208,53.6639,53.8208,50009.0
2017-09-08 13:00:00,58.32,58.45,58.29,58.43,74283.0,53.8208,53.9408,53.7931,53.9223,74283.0
2017-09-08 13:30:00,58.43,58.46,58.33,58.37,60964.0,53.9223,53.95,53.83,53.8669,60964.0
2017-09-08 14:00:00,58.39,58.49,58.34,58.39,71077.0,53.8854,53.9777,53.8392,53.8854,71077.0
2017-09-08 14:30:00,58.38,58.43,58.25,58.27,90641.0,53.8762,53.9223,53.7562,53.7746,90641.0
2017-09-08 15:00:00,58.27,58.4,58.25,58.3,92029.0,53.7746,53.8946,53.7562,53.8023,92029.0
2017-09-08 15:30:00,58.3,58.58,58.22,58.52,461193.0,53.8023,54.0607,53.7285,54.0054,461193.0
2017-09-11 09:30:00,58.6,59.19,58.34,58.99,203761.0,54.0792,54.6237,53.8392,54.4391,203761.0
2017-09-11 10:00:00,58.99,59.03,58.79,58.98,157021.0,54.4391,54.476,54.2545,54.4299,157021.0
2017-09-11 10:30:00,58.99,59.09,58.93,59.02,161691.0,54.4391,54.5314,54.3837,54.4668,161691.0
2017-09-11 11:00:00,59.07,59.07,58.96,59.01,118058.0,54.5129,54.5129,54.4114,54.4576,118058.0
2017-09-11 11:30:00,59.01,59.12,59.0,59.06,96269.0,54.4576,54.5591,54.4483,54.5037,96269.0
2017-09-11 12:00:00,59.07,59.2,59.04,59.16,121593.0,54.5129,54.6329,54.4852,54.596,121593.0
2017-09-11 12:30:00,59.18,59.35,59.17,59.35,123053.0,54.6144,54.7713,54.6052,54.7713,123053.0
2017-09-11 13:00:00,59.33,59.38,59.27,59.31,98133.0,54.7529,54.799,54.6975,54.7344,98133.0
2017-09-11 13:30:00,59.31,59.32,59.06,59.06,76571.0,54.7344,54.7436,54.5037,54.5037,76571.0
2017-09-11 14:00:00,59.08,59.13,59.01,59.05,117951.0,54.5222,54.5683,54.4576,54.4945,117951.0
2017-09-11 14:30:00,59.05,59.19,59.04,59.04,111302.0,54.4945,54.6237,54.4852,54.4852,111302.0
2017-09-11 15:00:00,59.05,59.15,59.04,59.09,136075.0,54.4945,54.5868,54.4852,54.5314,136075.0
2017-09-11 15:30:00,59.09,59.31,59.04,59.27,518374.0,54.5314,54.7344,54.4852,54.6975,518374.0
2017-09-12 09:30:00,59.49,60.42,59.19,60.4,221786.0,54.9005,55.7588,54.6237,55.7403,221786.0
2017-09-12 10:00:00,60.42,60.72,60.29,60.72,225547.0,55.7588,56.0356,55.6388,56.0356,225547.0
2017-09-12 10:30:00,60.72,60.97,60.65,60.88,346720.0,56.0356,56.2663,55.971,56.1833,346720.0
2017-09-12 11:00:00,60.87,61.39,60.82,61.26,237887.0,56.1741,56.6539,56.1279,56.534,237887.0
2017-09-12 11:30:00,61.26,61.27,61.0,61.23,150749.0,56.534,56.5432,56.294,56.5063,150749.0
2017-09-12 12:00:00,61.23,61.35,61.18,61.22,149518.0,56.5063,56.617,56.4601,56.4971,149518.0
2017-09-12 12:30:00,61.22,61.4,61.21,61.33,116140.0,56.4971,56.6632,56.4878,56.5986,116140.0
2017-09-12 13:00:00,61.33,61.33,61.14,61.18,121638.0,56.5986,56.5986,56.4232,56.4601,121638.0
2017-09-12 13:30:00,61.17,61.18,61.0,61.08,100129.0,56.4509,56.4601,56.294,56.3679,100129.0
2017-09-12 14:00:00,61.09,61.11,60.79,60.83,141398.0,56.3771,56.3955,56.1002,56.1371,141398.0
2017-09-12 14:30:00,60.81,60.89,60.72,60.84,145092.0,56.1187,56.1925,56.0356,56.1464,145092.0
2017-09-12 15:00:00,60.85,60.96,60.78,60.93,187833.0,56.1556,56.2571,56.091,56.2294,187833.0
2017-09-12 15:30:00,60.92,60.93,60.58,60.69,478817.0,56.2202,56.2294,55.9064,56.0079,478817.0
2017-09-13 09:30:00,60.76,61.88,60.76,61.86,353055.0,56.0725,57.1061,56.0725,57.0877,353055.0
2017-09-13 10:00:00,61.86,61.9,61.51,61.69,200741.0,57.0877,57.1246,56.7647,56.9308,200741.0
2017-09-13 10:30:00,61.69,61.82,61.32,61.81,231670.0,56.9308,57.0508,56.5893,57.0415,231670.0
2017-09-13 11:00:00,61.79,61.8,61.33,61.33,184273.0,57.0231,57.0323,56.5986,56.5986,184273.0
2017-09-13 11:30:00,61.33,61.6,61.32,61.55,107469.0,56.5986,56.8477,56.5893,56.8016,107469.0
2017-09-13 12:00:00,61.55,61.58,61.4,61.57,91619.0,56.8016,56.8293,56.6632,56.8201,91619.0
2017-09-13 12:30:00,61.56,61.72,61.53,61.64,105330.0,56.8108,56.9585,56.7831,56.8847,105330.0
2017-09-13 13:00:00,61.64,61.65,61.36,61.36,100112.0,56.8847,56.8939,56.6263,56.6263,100112.0
2017-09-13 13:30:00,61.35,61.36,61.18,61.23,88562.0,56.617,56.6263,56.4601,56.5063,88562.0
2017-09-13 14:00:00,61.23,61.4,61.16,61.37,127707.0,56.5063,56.6632,56.4417,56.6355,127707.0
2017-09-13 14:30:00,61.36,61.46,61.33,61.42,100627.0,56.6263,56.7185,56.5986,56.6816,100627.0
2017-09-13 15:00:00,61.42,61.48,61.39,61.43,165543.0,56.6816,56.737,56.6539,56.6909,165543.0
2017-09-13 15:30:00,61.43,61.47,61.34,61.42,508323.0,56.6909,56.7278,56.6078,56.6816,508323.0
2017-09-14 09:30:00,61.28,61.44,60.95,60.99,184587.0,56.5524,56.7001,56.2479,56.2848,184587.0
2017-09-14 10:00:00,60.99,61.18,60.89,60.95,217633.0,56.2848,56.4601,56.1925,56.2479,217633.0
2017-09-14 10:30:00,60.93,60.96,60.77,60.89,110029.0,56.2294,56.2571,56.0818,56.1925,110029.0
2017-09-14 11:00:00,60.89,60.96,60.82,60.86,133618.0,56.1925,56.2571,56.1279,56.1648,133618.0
2017-09-14 11:30:00,60.87,60.87,60.65,60.7,112992.0,56.1741,56.1741,55.971,56.0172,112992.0
2017-09-14 12:00:00,60.7,60.73,60.49,60.52,92353.0,56.0172,56.0449,55.8234,55.8511,92353.0
2017-09-14 12:30:00,60.52,60.63,60.49,60.49,80566.0,55.8511,55.9526,55.8234,55.8234,80566.0
2017-09-14 13:00:00,60.48,60.54,60.41,60.42,112813.0,55.8141,55.8695,55.7495,55.7588,112813.0
2017-09-14 13:30:00,60.42,60.44,60.29,60.41,254743.0,55.7588,55.7772,55.6388,55.7495,254743.0
2017-09-14 14:00:00,60.41,60.7,60.33,60.7,174899.0,55.7495,56.0172,55.6757,56.0172,174899.0
2017-09-14 14:30:00,60.7,60.74,60.4,60.48,114431.0,56.0172,56.0541,55.7403,55.8141,114431.0
2017-09-14 15:00:00,60.48,60.61,60.47,60.59,143223.0,55.8141,55.9341,55.8049,55.9157,143223.0
2017-09-14 15:30:00,60.59,60.66,60.48,60.59,474354.0,55.9157,55.9803,55.8141,55.9157,474354.0
2017-09-15 09:30:00,60.57,60.93,60.0,60.71,629192.0,55.8972,56.2294,55.3712,56.0264,629192.0
2017-09-15 10:00:00,60.74,60.81,60.37,60.39,217350.0,56.0541,56.1187,55.7126,55.7311,217350.0
2017-09-15 10:30:00,60.4,60.58,60.38,60.43,133159.0,55.7403,55.9064,55.7219,55.768,133159.0
2017-09-15 11:00:00,60.43,60.6,60.38,60.6,68698.0,55.768,55.9249,55.7219,55.9249,68698.0
2017-09-15 11:30:00,60.61,60.61,60.38,60.5,114414.0,55.9341,55.9341,55.7219,55.8326,114414.0
2017-09-15 12:00:00,60.5,60.66,60.47,60.61,90641.0,55.8326,55.9803,55.8049,55.9341,90641.0
2017-09-15 12:30:00,60.6,60.63,60.55,60.63,72136.0,55.9249,55.9526,55.8787,55.9526,72136.0
2017-09-15 13:00:00,60.63,60.78,60.61,60.78,135621.0,55.9526,56.091,55.9341,56.091,135621.0
2017-09-15 13:30:00,60.76,60.78,60.45,60.49,60364.0,56.0725,56.091,55.7865,55.8234,60364.0
2017-09-15 14:00:00,60.49,60.62,60.47,60.59,81123.0,55.8234,55.9433,55.8049,55.9157,81123.0
2017-09-15 14:30:00,60.6,60.61,60.54,60.58,70810.0,55.9249,55.9341,55.8695,55.9064,70810.0
2017-09-15 15:00:00,60.59,60.61,60.57,60.59,99989.0,55.9157,55.9341,55.8972,55.9157,99989.0
2017-09-15 15:30:00,60.6,60.84,60.59,60.71,448497.0,55.9249,56.1464,55.9157,56.0264,448497.0
2017-09-18 09:30:00,60.81,60.99,60.48,60.83,141377.0,56.1187,56.2848,55.8141,56.1371,141377.0
2017-09-18 10:00:00,60.84,60.87,60.55,60.57,73269.0,56.1464,56.1741,55.8787,55.8972,73269.0
2017-09-18 10:30:00,60.57,60.6,60.34,60.44,117461.0,55.8972,55.9249,55.6849,55.7772,117461.0
2017-09-18 11:00:00,60.45,60.46,60.23,60.28,88492.0,55.7865,55.7957,55.5834,55.6296,88492.0
2017-09-18 11:30:00,60.28,60.29,60.1,60.11,117363.0,55.6296,55.6388,55.4635,55.4727,117363.0
2017-09-18 12:00:00,60.1,60.14,59.95,60.03,137691.0,55.4635,55.5004,55.325,55.3989,137691.0
2017-09-18 12:30:00,60.04,60.21,59.99,60.17,45761.0,55.4081,55.565,55.3619,55.5281,45761.0
2017-09-18 13:00:00,60.16,60.21,60.14,60.18,58577.0,55.5188,55.565,55.5004,55.5373,58577.0
2017-09-18 13:30:00,60.17,60.33,60.15,60.33,111102.0,55.5281,55.6757,55.5096,55.6757,111102.0
2017-09-18 14:00:00,60.33,60.48,60.32,60.45,106808.0,55.6757,55.8141,55.6665,55.7865,106808.0
2017-09-18 14:30:00,60.44,60.47,60.33,60.44,88537.0,55.7772,55.8049,55.6757,55.7772,88537.0
2017-09-18 15:00:00,60.44,60.57,60.39,60.55,203619.0,55.7772,55.8972,55.7311,55.8787,203619.0
2017-09-18 15:30:00,60.55,60.81,60.51,60.8,531885.0,55.8787,56.1187,55.8418,56.1095,531885.0
2017-09-19 09:30:00,60.88,61.11,60.8,60.85,204856.0,56.1833,56.3955,56.1095,56.1556,204856.0
2017-09-19 10:00:00,60.83,60.99,60.75,60.9,174988.0,56.1371,56.2848,56.0633,56.2017,174988.0
2017-09-19 10:30:00,60.87,61.0,60.75,60.83,168080.0,56.1741,56.294,56.0633,56.1371,168080.0
2017-09-19 11:00:00,60.84,60.85,60.69,60.82,185240.0,56.1464,56.1556,56.0079,56.1279,185240.0
2017-09-19 11:30:00,60.81,60.89,60.72,60.78,100394.0,56.1187,56.1925,56.0356,56.091,100394.0
2017-09-19 12:00:00,60.77,61.15,60.76,61.12,132468.0,56.0818,56.4325,56.0725,56.4048,132468.0
2017-09-19 12:30:00,61.12,61.2,61.01,61.13,105312.0,56.4048,56.4786,56.3033,56.414,105312.0
2017-09-19 13:00:00,61.15,61.19,61.1,61.12,98029.0,56.4325,56.4694,56.3863,56.4048,98029.0
2017-09-19 13:30:00,61.12,61.15,61.0,61.08,102666.0,56.4048,56.4325,56.294,56.3679,102666.0
2017-09-19 14:00:00,61.09,61.12,60.98,61.0,128777.0,56.3771,56.4048,56.2756,56.294,128777.0
2017-09-19 14:30:00,60.98,61.01,60.85,60.98,146051.0,56.2756,56.3033,56.1556,56.2756,146051.0
2017-09-19 15:00:00,60.98,61.19,60.94,61.17,147528.0,56.2756,56.4694,56.2387,56.4509,147528.0
2017-09-19 15:30:00,61.18,61.21,61.08,61.15,443318.0,56.4601,56.4878,56.3679,56.4325,443318.0
2017-09-20 09:30:00,61.3,61.43,60.68,61.38,171234.0,56.5709,56.6909,55.9987,56.6447,171234.0
2017-09-20 10:00:00,61.38,61.42,61.28,61.39,100352.0,56.6447,56.6816,56.5524,56.6539,100352.0
2017-09-20 10:30:00,61.39,61.41,61.16,61.2,144351.0,56.6539,56.6724,56.4417,56.4786,144351.0
2017-09-20 11:00:00,61.22,61.33,61.09,61.29,92701.0,56.4971,56.5986,56.3771,56.5617,92701.0
2017-09-20 11:30:00,61.29,61.32,61.06,61.15,60415.0,56.5617,56.5893,56.3494,56.4325,60415.0
2017-09-20 12:00:00,61.14,61.19,60.99,61.04,103241.0,56.4232,56.4694,56.2848,56.3309,103241.0
2017-09-20 12:30:00,61.05,61.09,60.93,60.93,45717.0,56.3402,56.3771,56.2294,56.2294,45717.0
2017-09-20 13:00:00,60.91,60.96,60.83,60.95,59006.0,56.211,56.2571,56.1371,56.2479,59006.0
2017-09-20 13:30:00,60.94,61.07,60.93,60.94,46692.0,56.2387,56.3586,56.2294,56.2387,46692.0
2017-09-20 14:00:00,60.94,61.0,60.73,60.77,100284.0,56.2387,56.294,56.0449,56.0818,100284.0
2017-09-20 14:30:00,60.78,60.95,60.62,60.88,97810.0,56.091,56.2479,55.9433,56.1833,97810.0
2017-09-20 15:00:00,60.88,60.89,60.77,60.8,91347.0,56.1833,56.1925,56.0818,56.1095,91347.0
2017-09-20 15:30:00,60.81,60.95,60.74,60.93,229788.0,56.1187,56.2479,56.0541,56.2294,229788.0
2017-09-21 09:30:00,61.1,61.15,60.65,60.72,110605.0,56.3863,56.4325,55.971,56.0356,110605.0
2017-09-21 10:00:00,60.74,60.99,60.68,60.94,82341.0,56.0541,56.2848,55.9987,56.2387,82341.0
2017-09-21 10:30:00,60.94,61.1,60.91,61.01,119755.0,56.2387,56.3863,56.211,56.3033,119755.0
2017-09-21 11:00:00,61.01,61.14,60.93,60.96,82872.0,56.3033,56.4232,56.2294,56.2571,82872.0
2017-09-21 11:30:00,60.96,61.05,60.91,60.96,77895.0,56.2571,56.3402,56.211,56.2571,77895.0
2017-09-21 12:00:00,60.98,61.24,60.96,61.16,110203.0,56.2756,56.5155,56.2571,56.4417,110203.0
2017-09-21 12:30:00,61.16,61.26,61.05,61.21,87153.0,56.4417,56.534,56.3402,56.4878,87153.0
2017-09-21 13:00:00,61.22,61.22,61.04,61.04,57801.0,56.4971,56.4971,56.3309,56.3309,57801.0
2017-09-21 13:30:00,61.04,61.07,60.97,61.06,61421.0,56.3309,56.3586,56.2663,56.3494,61421.0
2017-09-21 14:00:00,61.06,61.09,60.97,60.99,72217.0,56.3494,56.3771,56.2663,56.2848,72217.0
2017-09-21 14:30:00,61.0,61.0,60.86,60.9,67500.0,56.294,56.294,56.1648,56.2017,67500.0
2017-09-21 15:00:00,60.9,61.02,60.89,60.92,111313.0,56.2017,56.3125,56.1925,56.2202,111313.0
2017-09-21 15:30:00,60.92,60.94,60.84,60.9,210399.0,56.2202,56.2387,56.1464,56.2017,210399.0
2017-09-22 09:30:00,60.63,60.91,60.31,60.76,114619.0,55.9526,56.211,55.6573,56.0725,114619.0
2017-09-22 10:00:00,60.81,61.01,60.77,60.87,80832.0,56.1187,56.3033,56.0818,56.1741,80832.0
2017-09-22 10:30:00,60.87,60.98,60.73,60.92,62781.0,56.1741,56.2756,56.0449,56.2202,62781.0
2017-09-22 11:00:00,60.91,60.93,60.59,60.65,70321.0,56.211,56.2294,55.9157,55.971,70321.0
2017-09-22 11:30:00,60.67,60.84,60.62,60.73,38991.0,55.9895,56.1464,55.9433,56.0449,38991.0
2017-09-22 12:00:00,60.71,60.76,60.55,60.64,112350.0,56.0264,56.0725,55.8787,55.9618,112350.0
2017-09-22 12:30:00,60.64,60.72,60.57,60.68,26485.0,55.9618,56.0356,55.8972,55.9987,26485.0
2017-09-22 13:00:00,60.7,60.75,60.62,60.65,31372.0,56.0172,56.0633,55.9433,55.971,31372.0
2017-09-22 13:30:00,60.67,60.85,60.66,60.83,39294.0,55.9895,56.1556,55.9803,56.1371,39294.0
2017-09-22 14:00:00,60.84,60.92,60.74,60.87,61801.0,56.1464,56.2202,56.0541,56.1741,61801.0
2017-09-22 14:30:00,60.88,60.98,60.87,60.91,69225.0,56.1833,56.2756,56.1741,56.211,69225.0
2017-09-22 15:00:00,60.91,61.07,60.91,61.03,72758.0,56.211,56.3586,56.211,56.3217,72758.0
2017-09-22 15:30:00,61.05,61.07,60.87,60.9,298249.0,56.3402,56.3586,56.1741,56.2017,298249.0
2017-09-25 09:30:00,62.67,63.57,62.5,63.39,587561.0,57.8352,58.6658,57.6783,58.4996,587561.0
2017-09-25 10:00:00,63.41,63.56,63.13,63.54,249187.0,58.5181,58.6565,58.2597,58.6381,249187.0
2017-09-25 10:30:00,63.53,63.58,62.94,62.96,183120.0,58.6288,58.675,58.0844,58.1028,183120.0
2017-09-25 11:00:00,62.94,62.99,62.67,62.8,281344.0,58.0844,58.1305,57.8352,57.9552,281344.0
2017-09-25 11:30:00,62.8,63.02,62.67,62.76,154361.0,57.9552,58.1582,57.8352,57.9183,154361.0
2017-09-25 12:00:00,62.76,62.77,62.54,62.67,76243.0,57.9183,57.9275,57.7152,57.8352,76243.0
2017-09-25 12:30:00,62.66,62.84,62.62,62.67,69555.0,57.826,57.9921,57.7891,57.8352,69555.0
2017-09-25 13:00:00,62.67,62.76,62.63,62.72,54697.0,57.8352,57.9183,57.7983,57.8813,54697.0
2017-09-25 13:30:00,62.72,62.75,62.64,62.7,107106.0,57.8813,57.909,57.8075,57.8629,107106.0
2017-09-25 14:00:00,62.7,62.82,62.69,62.76,143236.0,57.8629,57.9736,57.8537,57.9183,143236.0
2017-09-25 14:30:00,62.75,62.77,62.59,62.74,91631.0,57.909,57.9275,57.7614,57.8998,91631.0
2017-09-25 15:00:00,62.73,62.75,62.55,62.65,129959.0,57.8906,57.909,57.7245,57.8167,129959.0
2017-09-25 15:30:00,62.66,62.9,62.61,62.88,645147.0,57.826,58.0475,57.7798,58.029,645147.0
2017-09-26 09:30:00,63.01,63.66,62.67,63.53,313018.0,58.149,58.7488,57.8352,58.6288,313018.0
2017-09-26 10:00:00,63.54,63.65,63.1,63.46,304580.0,58.6381,58.7396,58.232,58.5642,304580.0
2017-09-26 10:30:00,63.46,63.61,63.14,63.35,223906.0,58.5642,58.7027,58.2689,58.4627,223906.0
2017-09-26 11:00:00,63.35,63.52,63.25,63.25,166227.0,58.4627,58.6196,58.3704,58.3704,166227.0
2017-09-26 11:30:00,63.24,63.43,63.2,63.2,157633.0,58.3612,58.5366,58.3243,58.3243,157633.0
2017-09-26 12:00:00,63.21,63.4,63.18,63.38,109768.0,58.3335,58.5089,58.3058,58.4904,109768.0
2017-09-26 12:30:00,63.37,63.41,63.22,63.36,106650.0,58.4812,58.5181,58.3428,58.472,106650.0
2017-09-26 13:00:00,63.36,63.61,63.31,63.56,144549.0,58.472,58.7027,58.4258,58.6565,144549.0
2017-09-26 13:30:00,63.57,63.66,63.53,63.6,157122.0,58.6658,58.7488,58.6288,58.6934,157122.0
2017-09-26 14:00:00,63.59,63.66,63.49,63.61,139519.0,58.6842,58.7488,58.5919,58.7027,139519.0
2017-09-26 14:30:00,63.61,63.83,63.58,63.68,214061.0,58.7027,58.9057,58.675,58.7673,214061.0
2017-09-26 15:00:00,63.69,63.91,63.68,63.89,244797.0,58.7765,58.9795,58.7673,58.9611,244797.0
2017-09-26 15:30:00,63.89,63.94,63.76,63.79,684435.0,58.9611,59.0072,58.8411,58.8688,684435.0
2017-09-27 09:30:00,63.68,64.6,63.64,64.59,284575.0,58.7673,59.6163,58.7304,59.6071,284575.0
2017-09-27 10:00:00,64.59,65.3,64.58,64.76,698689.0,59.6071,60.2623,59.5978,59.764,698689.0
2017-09-27 10:30:00,64.76,64.97,64.11,64.41,332022.0,59.764,59.9578,59.1641,59.441,332022.0
2017-09-27 11:00:00,64.42,64.78,64.4,64.73,414225.0,59.4502,59.7824,59.4317,59.7363,414225.0
2017-09-27 11:30:00,64.73,64.77,64.47,64.68,175262.0,59.7363,59.7732,59.4963,59.6901,175262.0
2017-09-27 12:00:00,64.68,64.76,64.51,64.63,155751.0,59.6901,59.764,59.5332,59.644,155751.0
2017-09-27 12:30:00,64.61,64.74,64.54,64.71,116253.0,59.6255,59.7455,59.5609,59.7178,116253.0
2017-09-27 13:00:00,64.73,64.9,64.73,64.77,112710.0,59.7363,59.8932,59.7363,59.7732,112710.0
2017-09-27 13:30:00,64.77,64.93,64.77,64.9,111455.0,59.7732,59.9208,59.7732,59.8932,111455.0
2017-09-27 14:00:00,64.89,65.12,64.85,65.01,268431.0,59.8839,60.0962,59.847,59.9947,268431.0
2017-09-27 14:30:00,65.01,65.09,64.93,65.06,308648.0,59.9947,60.0685,59.9208,60.0408,308648.0
2017-09-27 15:00:00,65.06,65.11,64.97,64.99,284440.0,60.0408,60.087,59.9578,59.9762,284440.0
2017-09-27 15:30:00,64.99,65.0,64.76,64.84,481452.0,59.9762,59.9854,59.764,59.8378,481452.0
2017-09-28 09:30:00,64.56,64.79,64.4,64.44,606972.0,59.5794,59.7916,59.4317,59.4686,606972.0
2017-09-28 10:00:00,64.44,64.55,64.24,64.52,265919.0,59.4686,59.5702,59.2841,59.5425,265919.0
2017-09-28 10:30:00,64.52,64.58,63.94,64.02,182005.0,59.5425,59.5978,59.0072,59.081,182005.0
2017-09-28 11:00:00,64.0,64.05,63.73,63.77,130020.0,59.0626,59.1087,58.8134,58.8503,130020.0
2017-09-28 11:30:00,63.77,64.01,63.77,63.96,88540.0,58.8503,59.0718,58.8503,59.0257,88540.0
2017-09-28 12:00:00,63.95,64.23,63.85,64.17,91809.0,59.0164,59.2748,58.9242,59.2195,91809.0
2017-09-28 12:30:00,64.16,64.28,63.99,64.26,81288.0,59.2102,59.321,59.0534,59.3025,81288.0
2017-09-28 13:00:00,64.27,64.59,64.22,64.55,159593.0,59.3118,59.6071,59.2656,59.5702,159593.0
2017-09-28 13:30:00,64.53,64.54,64.44,64.51,138693.0,59.5517,59.5609,59.4686,59.5332,138693.0
2017-09-28 14:00:00,64.5,64.85,64.38,64.58,1349909.0,59.524,59.847,59.4133,59.5978,1349909.0
2017-09-28 14:30:00,64.58,64.64,64.49,64.56,127626.0,59.5978,59.6532,59.5148,59.5794,127626.0
2017-09-28 15:00:00,64.56,64.73,64.56,64.58,121407.0,59.5794,59.7363,59.5794,59.5978,121407.0
2017-09-28 15:30:00,64.58,64.83,64.58,64.79,362211.0,59.5978,59.8286,59.5978,59.7916,362211.0
2017-09-29 09:30:00,64.92,65.21,64.61,64.84,225764.0,59.9116,60.1792,59.6255,59.8378,225764.0
2017-09-29 10:00:00,64.84,64.89,64.51,64.52,104770.0,59.8378,59.8839,59.5332,59.5425,104770.0
2017-09-29 10:30:00,64.53,64.88,64.53,64.73,101235.0,59.5517,59.8747,59.5517,59.7363,101235.0
2017-09-29 11:00:00,64.73,64.77,64.6,64.62,180348.0,59.7363,59.7732,59.6163,59.6348,180348.0
2017-09-29 11:30:00,64.61,64.7,64.57,64.61,71623.0,59.6255,59.7086,59.5886,59.6255,71623.0
2017-09-29 12:00:00,64.6,64.74,64.59,64.68,52463.0,59.6163,59.7455,59.6071,59.6901,52463.0
2017-09-29 12:30:00,64.69,64.71,64.52,64.61,80554.0,59.6994,59.7178,59.5425,59.6255,80554.0
2017-09-29 13:00:00,64.6,64.62,64.5,64.54,37606.0,59.6163,59.6348,59.524,59.5609,37606.0
2017-09-29 13:30:00,64.55,64.69,64.52,64.69,57555.0,59.5702,59.6994,59.5425,59.6994,57555.0
2017-09-29 14:00:00,64.69,64.72,64.56,64.64,59706.0,59.6994,59.727,59.5794,59.6532,59706.0
2017-09-29 14:30:00,64.63,64.76,64.62,64.75,89018.0,59.644,59.764,59.6348,59.7547,89018.0
2017-09-29 15:00:00,64.75,64.82,64.59,64.59,165992.0,59.7547,59.8193,59.6071,59.6071,165992.0
2017-09-29 15:30:00,64.6,64.83,64.52,64.56,623493.0,59.6163,59.8286,59.5425,59.5794,623493.0
2017-10-02 09:30:00,64.34,64.34,63.73,64.12,375526.0,59.3764,59.3764,58.8134,59.1733,375526.0
2017-10-02 10:00:00,64.13,64.61,64.05,64.31,214266.0,59.1826,59.6255,59.1087,59.3487,214266.0
2017-10-02 10:30:00,64.32,64.51,64.22,64.48,167075.0,59.3579,59.5332,59.2656,59.5056,167075.0
2017-10-02 11:00:00,64.51,64.67,64.45,64.66,132410.0,59.5332,59.6809,59.4779,59.6717,132410.0
2017-10-02 11:30:00,64.66,64.92,64.45,64.58,128176.0,59.6717,59.9116,59.4779,59.5978,128176.0
2017-10-02 12:00:00,64.55,64.59,64.31,64.35,65278.0,59.5702,59.6071,59.3487,59.3856,65278.0
2017-10-02 12:30:00,64.36,64.39,64.28,64.31,46627.0,59.3948,59.4225,59.321,59.3487,46627.0
2017-10-02 13:00:00,64.3,64.52,64.25,64.48,63046.0,59.3394,59.5425,59.2933,59.5056,63046.0
2017-10-02 13:30:00,64.48,64.57,64.35,64.53,92220.0,59.5056,59.5886,59.3856,59.5517,92220.0
2017-10-02 14:00:00,64.55,64.55,64.45,64.51,88302.0,59.5702,59.5702,59.4779,59.5332,88302.0
2017-10-02 14:30:00,64.5,64.52,64.43,64.52,108030.0,59.524,59.5425,59.4594,59.5425,108030.0
2017-10-02 15:00:00,64.52,64.88,64.5,64.77,147039.0,59.5425,59.8747,59.524,59.7732,147039.0
2017-10-02 15:30:00,64.77,64.85,64.62,64.69,361994.0,59.7732,59.847,59.6348,59.6994,361994.0
2017-10-03 09:30:00,64.54,64.86,64.45,64.61,126050.0,59.5609,59.8562,59.4779,59.6255,126050.0
2017-10-03 10:00:00,64.58,64.79,64.54,64.75,67979.0,59.5978,59.7916,59.5609,59.7547,67979.0
2017-10-03 10:30:00,64.76,64.78,64.57,64.74,72258.0,59.764,59.7824,59.5886,59.7455,72258.0
2017-10-03 11:00:00,64.74,64.84,64.68,64.73,57217.0,59.7455,59.8378,59.6901,59.7363,57217.0
2017-10-03 11:30:00,64.73,64.87,64.71,64.85,80088.0,59.7363,59.8655,59.7178,59.847,80088.0
2017-10-03 12:00:00,64.84,64.97,64.83,64.95,96305.0,59.8378,59.9578,59.8286,59.9393,96305.0
2017-10-03 12:30:00,64.95,64.97,64.86,64.9,66259.0,59.9393,59.9578,59.8562,59.8932,66259.0
2017-10-03 13:00:00,64.91,65.1,64.87,65.08,131275.0,59.9024,60.0777,59.8655,60.0593,131275.0
2017-10-03 13:30:00,65.08,65.12,65.01,65.11,100057.0,60.0593,60.0962,59.9947,60.087,100057.0
2017-10-03 14:00:00,65.11,65.15,65.04,65.06,101496.0,60.087,60.1239,60.0224,60.0408,101496.0
2017-10-03 14:30:00,65.05,65.05,64.83,64.84,95151.0,60.0316,60.0316,59.8286,59.8378,95151.0
2017-10-03 15:00:00,64.84,64.93,64.82,64.89,85033.0,59.8378,59.9208,59.8193,59.8839,85033.0
2017-10-03 15:30:00,64.89,64.93,64.83,64.92,262167.0,59.8839,59.9208,59.8286,59.9116,262167.0
2017-10-04 09:30:00,65.01,65.05,64.34,64.5,113624.0,59.9947,60.0316,59.3764,59.524,113624.0
2017-10-04 10:00:00,64.51,64.84,64.43,64.83,67074.0,59.5332,59.8378,59.4594,59.8286,67074.0
2017-10-04 10:30:00,64.85,65.11,64.79,64.83,106508.0,59.847,60.087,59.7916,59.8286,106508.0
2017-10-04 11:00:00,64.83,65.02,64.83,64.99,62623.0,59.8286,60.0039,59.8286,59.9762,62623.0
2017-10-04 11:30:00,64.98,65.29,64.9,65.29,82008.0,59.967,60.2531,59.8932,60.2531,82008.0
2017-10-04 12:00:00,65.29,65.36,65.17,65.32,200663.0,60.2531,60.3177,60.1423,60.2808,200663.0
2017-10-04 12:30:00,65.33,65.35,65.28,65.32,270043.0,60.29,60.3084,60.2438,60.2808,270043.0
2017-10-04 13:00:00,65.32,65.38,64.9,64.98,487315.0,60.2808,60.3361,59.8932,59.967,487315.0
2017-10-04 13:30:00,64.99,65.17,64.98,65.16,216256.0,59.9762,60.1423,59.967,60.1331,216256.0
2017-10-04 14:00:00,65.15,65.3,65.09,65.14,374391.0,60.1239,60.2623,60.0685,60.1146,374391.0
2017-10-04 14:30:00,65.15,65.28,65.15,65.22,152132.0,60.1239,60.2438,60.1239,60.1885,152132.0
2017-10-04 15:00:00,65.22,65.28,65.04,65.08,187661.0,60.1885,60.2438,60.0224,60.0593,187661.0
2017-10-04 15:30:00,65.07,65.24,64.98,65.22,497565.0,60.05,60.2069,59.967,60.1885,497565.0
2017-10-05 09:30:00,65.22,65.41,65.05,65.23,142696.0,60.1885,60.3638,60.0316,60.1977,142696.0
2017-10-05 10:00:00,65.25,65.36,65.14,65.31,113422.0,60.2162,60.3177,60.1146,60.2715,113422.0
2017-10-05 10:30:00,65.3,65.38,65.21,65.31,64097.0,60.2623,60.3361,60.1792,60.2715,64097.0
2017-10-05 11:00:00,65.31,65.4,65.23,65.24,71610.0,60.2715,60.3546,60.1977,60.2069,71610.0
2017-10-05 11:30:00,65.24,65.5,65.23,65.49,52444.0,60.2069,60.4469,60.1977,60.4376,52444.0
2017-10-05 12:00:00,65.5,65.65,65.44,65.45,79132.0,60.4469,60.5853,60.3915,60.4007,79132.0
2017-10-05 12:30:00,65.44,65.46,65.32,65.41,189803.0,60.3915,60.41,60.2808,60.3638,189803.0
2017-10-05 13:00:00,65.41,65.42,65.2,65.22,88744.0,60.3638,60.373,60.17,60.1885,88744.0
2017-10-05 13:30:00,65.22,65.34,65.15,65.22,47724.0,60.1885,60.2992,60.1239,60.1885,47724.0
2017-10-05 14:00:00,65.23,65.31,65.18,65.26,67641.0,60.1977,60.2715,60.1516,60.2254,67641.0
2017-10-05 14:30:00,65.25,65.31,65.21,65.28,79415.0,60.2162,60.2715,60.1792,60.2438,79415.0
2017-10-05 15:00:00,65.28,65.4,65.28,65.33,115311.0,60.2438,60.3546,60.2438,60.29,115311.0
2017-10-05 15:30:00,65.33,65.55,65.31,65.53,340108.0,60.29,60.493,60.2715,60.4746,340108.0
2017-10-06 09:30:00,65.38,65.82,65.32,65.81,138947.0,60.3361,60.7422,60.2808,60.733,138947.0
2017-10-06 10:00:00,65.78,66.13,65.64,66.12,144424.0,60.7053,61.0283,60.5761,61.019,144424.0
2017-10-06 10:30:00,66.13,66.13,65.8,65.91,139136.0,61.0283,61.0283,60.7237,60.8252,139136.0
2017-10-06 11:00:00,65.92,65.94,65.7,65.87,104173.0,60.8345,60.8529,60.6314,60.7883,104173.0
2017-10-06 11:30:00,65.88,65.93,65.75,65.83,131764.0,60.7976,60.8437,60.6776,60.7514,131764.0
2017-10-06 12:00:00,65.82,66.0,65.81,65.96,96986.0,60.7422,60.9083,60.733,60.8714,96986.0
2017-10-06 12:30:00,65.96,66.12,65.96,66.09,139653.0,60.8714,61.019,60.8714,60.9914,139653.0
2017-10-06 13:00:00,66.08,66.16,66.01,66.04,110878.0,60.9821,61.056,60.9175,60.9452,110878.0
2017-10-06 13:30:00,66.03,66.07,65.82,65.87,101975.0,60.936,60.9729,60.7422,60.7883,101975.0
2017-10-06 14:00:00,65.87,65.96,65.81,65.91,90125.0,60.7883,60.8714,60.733,60.8252,90125.0
2017-10-06 14:30:00,65.92,66.0,65.84,65.9,78475.0,60.8345,60.9083,60.7606,60.816,78475.0
2017-10-06 15:00:00,65.9,65.91,65.75,65.81,133225.0,60.816,60.8252,60.6776,60.733,133225.0
2017-10-06 15:30:00,65.81,66.0,65.7,65.98,403621.0,60.733,60.9083,60.6314,60.8898,403621.0
2017-10-09 09:30:00,65.96,65.96,65.5,65.5,81948.0,60.8714,60.8714,60.4469,60.4469,81948.0
2017-10-09 10:00:00,65.5,65.51,65.33,65.38,93001.0,60.4469,60.4561,60.29,60.3361,93001.0
2017-10-09 10:30:00,65.37,65.43,65.07,65.15,95541.0,60.3269,60.3823,60.05,60.1239,95541.0
2017-10-09 11:00:00,65.15,65.42,65.15,65.41,44051.0,60.1239,60.373,60.1239,60.3638,44051.0
2017-10-09 11:30:00,65.42,65.48,65.26,65.36,47108.0,60.373,60.4284,60.2254,60.3177,47108.0
2017-10-09 12:00:00,65.37,65.45,65.23,65.42,49587.0,60.3269,60.4007,60.1977,60.373,49587.0
2017-10-09 12:30:00,65.41,65.41,65.27,65.33,40134.0,60.3638,60.3638,60.2346,60.29,40134.0
2017-10-09 13:00:00,65.32,65.47,65.32,65.43,28430.0,60.2808,60.4192,60.2808,60.3823,28430.0
2017-10-09 13:30:00,65.43,65.61,65.35,65.57,36196.0,60.3823,60.5484,60.3084,60.5115,36196.0
2017-10-09 14:00:00,65.59,65.6,65.43,65.43,64255.0,60.5299,60.5392,60.3823,60.3823,64255.0
2017-10-09 14:30:00,65.43,65.5,65.39,65.4,115174.0,60.3823,60.4469,60.3454,60.3546,115174.0
2017-10-09 15:00:00,65.4,65.41,65.3,65.36,79213.0,60.3546,60.3638,60.2623,60.3177,79213.0
2017-10-09 15:30:00,65.34,65.36,65.24,65.3,172439.0,60.2992,60.3177,60.2069,60.2623,172439.0
2017-10-10 09:30:00,65.29,65.51,65.18,65.18,120054.0,60.2531,60.4561,60.1516,60.1516,120054.0
2017-10-10 10:00:00,65.18,65.19,64.97,65.1,121443.0,60.1516,60.1608,59.9578,60.0777,121443.0
2017-10-10 10:30:00,65.1,65.2,65.05,65.11,71830.0,60.0777,60.17,60.0316,60.087,71830.0
2017-10-10 11:00:00,65.09,65.15,64.95,65.14,77237.0,60.0685,60.1239,59.9393,60.1146,77237.0
2017-10-10 11:30:00,65.15,65.19,64.87,64.87,65073.0,60.1239,60.1608,59.8655,59.8655,65073.0
2017-10-10 12:00:00,64.86,64.95,64.77,64.85,99265.0,59.8562,59.9393,59.7732,59.847,99265.0
2017-10-10 12:30:00,64.84,64.94,64.7,64.72,85617.0,59.8378,59.9301,59.7086,59.727,85617.0
2017-10-10 13:00:00,64.71,64.81,64.62,64.66,108522.0,59.7178,59.8101,59.6348,59.6717,108522.0
2017-10-10 13:30:00,64.66,64.75,64.6,64.66,49651.0,59.6717,59.7547,59.6163,59.6717,49651.0
2017-10-10 14:00:00,64.67,64.72,64.61,64.68,84804.0,59.6809,59.727,59.6255,59.6901,84804.0
2017-10-10 14:30:00,64.7,64.79,64.68,64.76,67526.0,59.7086,59.7916,59.6901,59.764,67526.0
2017-10-10 15:00:00,64.77,64.86,64.75,64.86,94511.0,59.7732,59.8562,59.7547,59.8562,94511.0
2017-10-10 15:30:00,64.85,64.89,64.7,64.83,305931.0,59.847,59.8839,59.7086,59.8286,305931.0
2017-10-11 09:30:00,64.89,65.23,64.71,64.83,107838.0,59.8839,60.1977,59.7178,59.8286,107838.0
2017-10-11 10:00:00,64.83,64.9,64.69,64.74,272764.0,59.8286,59.8932,59.6994,59.7455,272764.0
2017-10-11 10:30:00,64.75,64.95,64.63,64.82,80954.0,59.7547,59.9393,59.644,59.8193,80954.0
2017-10-11 11:00:00,64.82,64.86,64.62,64.73,174287.0,59.8193,59.8562,59.6348,59.7363,174287.0
2017-10-11 11:30:00,64.73,64.81,64.46,64.49,88615.0,59.7363,59.8101,59.4871,59.5148,88615.0
2017-10-11 12:00:00,64.48,64.63,64.39,64.59,112679.0,59.5056,59.644,59.4225,59.6071,112679.0
2017-10-11 12:30:00,64.59,64.65,64.47,64.53,37295.0,59.6071,59.6624,59.4963,59.5517,37295.0
2017-10-11 13:00:00,64.54,64.61,64.49,64.53,48847.0,59.5609,59.6255,59.5148,59.5517,48847.0
2017-10-11 13:30:00,64.53,64.55,64.41,64.44,100213.0,59.5517,59.5702,59.441,59.4686,100213.0
2017-10-11 14:00:00,64.46,64.56,64.45,64.47,67536.0,59.4871,59.5794,59.4779,59.4963,67536.0
2017-10-11 14:30:00,64.48,64.58,64.44,64.45,67381.0,59.5056,59.5978,59.4686,59.4779,67381.0
2017-10-11 15:00:00,64.43,64.76,64.43,64.55,154270.0,59.4594,59.764,59.4594,59.5702,154270.0
2017-10-11 15:30:00,64.55,64.66,64.48,64.55,385099.0,59.5702,59.6717,59.5056,59.5702,385099.0
2017-10-12 09:30:00,64.55,64.66,63.25,63.26,208923.0,59.5702,59.6717,58.3704,58.3797,208923.0
2017-10-12 10:00:00,63.26,63.78,63.26,63.58,139251.0,58.3797,58.8596,58.3797,58.675,139251.0
2017-10-12 10:30:00,63.55,63.83,63.44,63.82,205343.0,58.6473,58.9057,58.5458,58.8965,205343.0
2017-10-12 11:00:00,63.83,63.98,63.56,63.58,152108.0,58.9057,59.0441,58.6565,58.675,152108.0
2017-10-12 11:30:00,63.57,63.6,63.29,63.29,186393.0,58.6658,58.6934,58.4074,58.4074,186393.0
2017-10-12 12:00:00,63.29,63.54,63.28,63.5,119121.0,58.4074,58.6381,58.3981,58.6012,119121.0
2017-10-12 12:30:00,63.5,63.61,63.34,63.44,128567.0,58.6012,58.7027,58.4535,58.5458,128567.0
2017-10-12 13:00:00,63.42,63.45,63.22,63.25,115108.0,58.5273,58.555,58.3428,58.3704,115108.0
2017-10-12 13:30:00,63.24,63.4,63.19,63.3,96930.0,58.3612,58.5089,58.3151,58.4166,96930.0
2017-10-12 14:00:00,63.29,63.43,63.28,63.43,98279.0,58.4074,58.5366,58.3981,58.5366,98279.0
2017-10-12 14:30:00,63.43,63.44,63.19,63.29,156218.0,58.5366,58.5458,58.3151,58.4074,156218.0
2017-10-12 15:00:00,63.3,63.38,63.25,63.28,189336.0,58.4166,58.4904,58.3704,58.3981,189336.0
2017-10-12 15:30:00,63.28,63.31,63.16,63.28,631645.0,58.3981,58.4258,58.2874,58.3981,631645.0
2017-10-13 09:30:00,63.39,63.58,62.91,63.4,237061.0,58.4996,58.675,58.0567,58.5089,237061.0
2017-10-13 10:00:00,63.41,63.61,63.31,63.48,166925.0,58.5181,58.7027,58.4258,58.5827,166925.0
2017-10-13 10:30:00,63.49,63.59,63.38,63.52,140055.0,58.5919,58.6842,58.4904,58.6196,140055.0
2017-10-13 11:00:00,63.52,63.57,63.34,63.39,135501.0,58.6196,58.6658,58.4535,58.4996,135501.0
2017-10-13 11:30:00,63.39,63.42,63.32,63.36,88449.0,58.4996,58.5273,58.435,58.472,88449.0
2017-10-13 12:00:00,63.37,63.46,63.35,63.42,73839.0,58.4812,58.5642,58.4627,58.5273,73839.0
2017-10-13 12:30:00,63.42,63.44,63.17,63.37,113718.0,58.5273,58.5458,58.2966,58.4812,113718.0
2017-10-13 13:00:00,63.37,63.38,63.16,63.21,92840.0,58.4812,58.4904,58.2874,58.3335,92840.0
2017-10-13 13:30:00,63.21,63.27,62.97,62.98,131183.0,58.3335,58.3889,58.1121,58.1213,131183.0
2017-10-13 14:00:00,62.99,63.23,62.97,63.1,112542.0,58.1305,58.352,58.1121,58.232,112542.0
2017-10-13 14:30:00,63.1,63.12,63.0,63.05,118557.0,58.232,58.2505,58.1397,58.1859,118557.0
2017-10-13 15:00:00,63.04,63.11,62.92,63.02,174739.0,58.1767,58.2413,58.0659,58.1582,174739.0
2017-10-13 15:30:00,63.01,63.17,62.93,63.12,398370.0,58.149,58.2966,58.0751,58.2505,398370.0
2017-10-16 09:30:00,63.03,63.39,62.34,62.66,240105.0,58.1674,58.4996,57.5307,57.826,240105.0
2017-10-16 10:00:00,62.64,62.82,62.61,62.72,104117.0,57.8075,57.9736,57.7798,57.8813,104117.0
2017-10-16 10:30:00,62.7,62.8,62.54,62.6,89283.0,57.8629,57.9552,57.7152,57.7706,89283.0
2017-10-16 11:00:00,62.6,62.64,62.45,62.51,83001.0,57.7706,57.8075,57.6322,57.6875,83001.0
2017-10-16 11:30:00,62.52,62.54,62.4,62.52,107044.0,57.6968,57.7152,57.586,57.6968,107044.0
2017-10-16 12:00:00,62.52,62.61,62.46,62.54,67854.0,57.6968,57.7798,57.6414,57.7152,67854.0
2017-10-16 12:30:00,62.54,62.6,62.49,62.55,63294.0,57.7152,57.7706,57.6691,57.7245,63294.0
2017-10-16 13:00:00,62.55,62.65,62.53,62.65,45997.0,57.7245,57.8167,57.706,57.8167,45997.0
2017-10-16 13:30:00,62.66,62.71,62.49,62.52,111219.0,57.826,57.8721,57.6691,57.6968,111219.0
2017-10-16 14:00:00,62.53,62.65,62.45,62.64,139439.0,57.706,57.8167,57.6322,57.8075,139439.0
2017-10-16 14:30:00,62.63,62.72,62.62,62.7,117288.0,57.7983,57.8813,57.7891,57.8629,117288.0
2017-10-16 15:00:00,62.7,62.84,62.67,62.77,105108.0,57.8629,57.9921,57.8352,57.9275,105108.0
2017-10-16 15:30:00,62.77,62.95,62.74,62.91,416741.0,57.9275,58.0936,57.8998,58.0567,416741.0
2017-10-17 09:30:00,62.94,63.53,62.86,63.14,145410.0,58.0844,58.6288,58.0105,58.2689,145410.0
2017-10-17 10:00:00,63.12,63.44,63.12,63.4,100042.0,58.2505,58.5458,58.2505,58.5089,100042.0
2017-10-17 10:30:00,63.4,63.4,63.18,63.27,71559.0,58.5089,58.5089,58.3058,58.3889,71559.0
2017-10-17 11:00:00,63.27,63.49,63.26,63.44,61242.0,58.3889,58.5919,58.3797,58.5458,61242.0
2017-10-17 11:30:00,63.45,63.56,63.42,63.54,96456.0,58.555,58.6565,58.5273,58.6381,96456.0
2017-10-17 12:00:00,63.54,63.6,63.41,63.6,81350.0,58.6381,58.6934,58.5181,58.6934,81350.0
2017-10-17 12:30:00,63.59,63.6,63.43,63.49,76760.0,58.6842,58.6934,58.5366,58.5919,76760.0
2017-10-17 13:00:00,63.5,63.5,63.41,63.42,79008.0,58.6012,58.6012,58.5181,58.5273,79008.0
2017-10-17 13:30:00,63.42,63.44,63.27,63.28,60849.0,58.5273,58.5458,58.3889,58.3981,60849.0
2017-10-17 14:00:00,63.28,63.3,63.11,63.29,88788.0,58.3981,58.4166,58.2413,58.4074,88788.0
2017-10-17 14:30:00,63.28,63.29,63.19,63.24,68000.0,58.3981,58.4074,58.3151,58.3612,68000.0
2017-10-17 15:00:00,63.24,63.29,63.18,63.23,86117.0,58.3612,58.4074,58.3058,58.352,86117.0
2017-10-17 15:30:00,63.23,63.38,63.21,63.24,265101.0,58.352,58.4904,58.3335,58.3612,265101.0
2017-10-18 09:30:00,63.22,63.29,62.94,63.05,93396.0,58.3428,58.4074,58.0844,58.1859,93396.0
2017-10-18 10:00:00,63.07,63.2,62.95,63.05,87817.0,58.2043,58.3243,58.0936,58.1859,87817.0
2017-10-18 10:30:00,63.05,63.09,62.86,63.07,93754.0,58.1859,58.2228,58.0105,58.2043,93754.0
2017-10-18 11:00:00,63.06,63.2,62.97,63.18,112805.0,58.1951,58.3243,58.1121,58.3058,112805.0
2017-10-18 11:30:00,63.18,63.21,63.08,63.09,84754.0,58.3058,58.3335,58.2136,58.2228,84754.0
2017-10-18 12:00:00,63.1,63.28,63.08,63.24,92486.0,58.232,58.3981,58.2136,58.3612,92486.0
2017-10-18 12:30:00,63.24,63.41,63.23,63.35,56079.0,58.3612,58.5181,58.352,58.4627,56079.0
2017-10-18 13:00:00,63.34,63.38,63.28,63.28,48764.0,58.4535,58.4904,58.3981,58.3981,48764.0
2017-10-18 13:30:00,63.29,63.38,63.26,63.3,59295.0,58.4074,58.4904,58.3797,58.4166,59295.0
2017-10-18 14:00:00,63.3,63.48,63.29,63.41,85895.0,58.4166,58.5827,58.4074,58.5181,85895.0
2017-10-18 14:30:00,63.44,63.44,63.33,63.39,157590.0,58.5458,58.5458,58.4443,58.4996,157590.0
2017-10-18 15:00:00,63.39,63.54,63.37,63.54,165794.0,58.4996,58.6381,58.4812,58.6381,165794.0
2017-10-18 15:30:00,63.53,63.55,63.31,63.32,217459.0,58.6288,58.6473,58.4258,58.435,217459.0
2017-10-19 09:30:00,63.35,63.62,62.93,63.09,223503.0,58.4627,58.7119,58.0751,58.2228,223503.0
2017-10-19 10:00:00,63.08,63.24,62.93,63.2,117461.0,58.2136,58.3612,58.0751,58.3243,117461.0
2017-10-19 10:30:00,63.22,63.36,63.09,63.3,69033.0,58.3428,58.472,58.2228,58.4166,69033.0
2017-10-19 11:00:00,63.32,63.34,63.13,63.13,71337.0,58.435,58.4535,58.2597,58.2597,71337.0
2017-10-19 11:30:00,63.14,63.24,63.1,63.12,70811.0,58.2689,58.3612,58.232,58.2505,70811.0
2017-10-19 12:00:00,63.13,63.24,63.13,63.22,56848.0,58.2597,58.3612,58.2597,58.3428,56848.0
2017-10-19 12:30:00,63.25,63.29,63.19,63.24,53711.0,58.3704,58.4074,58.3151,58.3612,53711.0
2017-10-19 13:00:00,63.25,63.33,63.24,63.25,51372.0,58.3704,58.4443,58.3612,58.3704,51372.0
2017-10-19 13:30:00,63.24,63.28,63.17,63.21,50531.0,58.3612,58.3981,58.2966,58.3335,50531.0
2017-10-19 14:00:00,63.21,63.34,63.19,63.33,65655.0,58.3335,58.4535,58.3151,58.4443,65655.0
2017-10-19 14:30:00,63.34,63.44,63.33,63.44,77714.0,58.4535,58.5458,58.4443,58.5458,77714.0
2017-10-19 15:00:00,63.44,63.44,63.28,63.29,90927.0,58.5458,58.5458,58.3981,58.4074,90927.0
2017-10-19 15:30:00,63.29,63.42,63.24,63.38,203999.0,58.4074,58.5273,58.3612,58.4904,203999.0
2017-10-20 09:30:00,63.7,63.95,63.41,63.82,223490.0,58.7857,59.0164,58.5181,58.8965,223490.0
2017-10-20 10:00:00,63.8,64.18,63.74,64.12,153696.0,58.878,59.2287,58.8226,59.1733,153696.0
2017-10-20 10:30:00,64.08,64.16,63.95,64.1,132523.0,59.1364,59.2102,59.0164,59.1549,132523.0
2017-10-20 11:00:00,64.11,64.21,64.04,64.17,131826.0,59.1641,59.2564,59.0995,59.2195,131826.0
2017-10-20 11:30:00,64.17,64.34,64.14,64.21,150291.0,59.2195,59.3764,59.1918,59.2564,150291.0
2017-10-20 12:00:00,64.2,64.34,64.15,64.22,99291.0,59.2472,59.3764,59.201,59.2656,99291.0
2017-10-20 12:30:00,64.23,64.3,64.18,64.25,88797.0,59.2748,59.3394,59.2287,59.2933,88797.0
2017-10-20 13:00:00,64.24,64.27,64.14,64.18,78729.0,59.2841,59.3118,59.1918,59.2287,78729.0
2017-10-20 13:30:00,64.21,64.26,64.11,64.17,57902.0,59.2564,59.3025,59.1641,59.2195,57902.0
2017-10-20 14:00:00,64.18,64.19,64.04,64.15,85219.0,59.2287,59.2379,59.0995,59.201,85219.0
2017-10-20 14:30:00,64.16,64.16,64.09,64.11,79691.0,59.2102,59.2102,59.1456,59.1641,79691.0
2017-10-20 15:00:00,64.11,64.27,64.08,64.24,101393.0,59.1641,59.3118,59.1364,59.2841,101393.0
2017-10-20 15:30:00,64.25,64.27,64.15,64.23,386761.0,59.2933,59.3118,59.201,59.2748,386761.0
2017-10-23 09:30:00,64.15,64.71,63.96,64.67,117772.0,59.201,59.7178,59.0257,59.6809,117772.0
2017-10-23 10:00:00,64.66,64.91,64.47,64.51,96781.0,59.6717,59.9024,59.4963,59.5332,96781.0
2017-10-23 10:30:00,64.53,64.7,64.5,64.7,67810.0,59.5517,59.7086,59.524,59.7086,67810.0
2017-10-23 11:00:00,64.69,64.82,64.68,64.81,66489.0,59.6994,59.8193,59.6901,59.8101,66489.0
2017-10-23 11:30:00,64.8,64.87,64.66,64.8,67476.0,59.8009,59.8655,59.6717,59.8009,67476.0
2017-10-23 12:00:00,64.82,64.91,64.8,64.89,72512.0,59.8193,59.9024,59.8009,59.8839,72512.0
2017-10-23 12:30:00,64.89,64.9,64.75,64.84,49165.0,59.8839,59.8932,59.7547,59.8378,49165.0
2017-10-23 13:00:00,64.84,64.87,64.71,64.76,50063.0,59.8378,59.8655,59.7178,59.764,50063.0
2017-10-23 13:30:00,64.76,64.79,64.67,64.75,77968.0,59.764,59.7916,59.6809,59.7547,77968.0
2017-10-23 14:00:00,64.8,64.81,64.5,64.5,107965.0,59.8009,59.8101,59.524,59.524,107965.0
2017-10-23 14:30:00,64.51,64.69,64.48,64.67,74568.0,59.5332,59.6994,59.5056,59.6809,74568.0
2017-10-23 15:00:00,64.66,64.67,64.35,64.42,114405.0,59.6717,59.6809,59.3856,59.4502,114405.0
2017-10-23 15:30:00,64.42,64.44,64.16,64.33,369332.0,59.4502,59.4686,59.2102,59.3671,369332.0
2017-10-24 09:30:00,64.34,64.76,64.34,64.52,192079.0,59.3764,59.764,59.3764,59.5425,192079.0
2017-10-24 10:00:00,64.52,64.62,64.37,64.56,155133.0,59.5425,59.6348,59.404,59.5794,155133.0
2017-10-24 10:30:00,64.56,64.58,64.35,64.4,118257.0,59.5794,59.5978,59.3856,59.4317,118257.0
2017-10-24 11:00:00,64.41,64.47,64.31,64.36,101984.0,59.441,59.4963,59.3487,59.3948,101984.0
2017-10-24 11:30:00,64.35,64.37,64.24,64.25,51223.0,59.3856,59.404,59.2841,59.2933,51223.0
2017-10-24 12:00:00,64.26,64.31,64.14,64.19,54286.0,59.3025,59.3487,59.1918,59.2379,54286.0
2017-10-24 12:30:00,64.19,64.33,64.18,64.22,44068.0,59.2379,59.3671,59.2287,59.2656,44068.0
2017-10-24 13:00:00,64.18,64.41,64.18,64.29,45151.0,59.2287,59.441,59.2287,59.3302,45151.0
2017-10-24 13:30:00,64.3,64.43,64.29,64.31,67436.0,59.3394,59.4594,59.3302,59.3487,67436.0
2017-10-24 14:00:00,64.31,64.49,64.28,64.49,70831.0,59.3487,59.5148,59.321,59.5148,70831.0
2017-10-24 14:30:00,64.48,64.53,64.36,64.38,103190.0,59.5056,59.5517,59.3948,59.4133,103190.0
2017-10-24 15:00:00,64.39,64.43,64.27,64.28,74508.0,59.4225,59.4594,59.3118,59.321,74508.0
2017-10-24 15:30:00,64.28,64.42,64.27,64.33,230076.0,59.321,59.4502,59.3118,59.3671,230076.0
2017-10-25 09:30:00,64.0,64.32,63.8,64.0,128820.0,59.0626,59.3579,58.878,59.0626,128820.0
2017-10-25 10:00:00,64.01,64.15,63.73,64.0,130052.0,59.0718,59.201,58.8134,59.0626,130052.0
2017-10-25 10:30:00,64.01,64.02,63.78,63.8,115026.0,59.0718,59.081,58.8596,58.878,115026.0
2017-10-25 11:00:00,63.81,63.9,63.52,63.56,140979.0,58.8872,58.9703,58.6196,58.6565,140979.0
2017-10-25 11:30:00,63.57,63.73,63.53,63.63,107337.0,58.6658,58.8134,58.6288,58.7211,107337.0
2017-10-25 12:00:00,63.63,63.66,63.33,63.35,127436.0,58.7211,58.7488,58.4443,58.4627,127436.0
2017-10-25 12:30:00,63.34,63.48,63.3,63.38,172141.0,58.4535,58.5827,58.4166,58.4904,172141.0
2017-10-25 13:00:00,63.39,63.61,63.39,63.54,129040.0,58.4996,58.7027,58.4996,58.6381,129040.0
2017-10-25 13:30:00,63.55,63.75,63.5,63.75,83883.0,58.6473,58.8319,58.6012,58.8319,83883.0
2017-10-25 14:00:00,63.75,63.86,63.69,63.86,88276.0,58.8319,58.9334,58.7765,58.9334,88276.0
2017-10-25 14:30:00,63.85,63.99,63.72,63.82,118219.0,58.9242,59.0534,58.8042,58.8965,118219.0
2017-10-25 15:00:00,63.82,63.95,63.77,63.89,108833.0,58.8965,59.0164,58.8503,58.9611,108833.0
2017-10-25 15:30:00,63.89,63.99,63.66,63.84,349607.0,58.9611,59.0534,58.7488,58.9149,349607.0
2017-10-26 09:30:00,64.02,64.23,63.71,63.83,200630.0,59.081,59.2748,58.795,58.9057,200630.0
2017-10-26 10:00:00,63.83,63.99,63.75,63.99,98826.0,58.9057,59.0534,58.8319,59.0534,98826.0
2017-10-26 10:30:00,64.0,64.2,63.94,64.18,49906.0,59.0626,59.2472,59.0072,59.2287,49906.0
2017-10-26 11:00:00,64.17,64.32,64.12,64.32,80381.0,59.2195,59.3579,59.1733,59.3579,80381.0
2017-10-26 11:30:00,64.31,64.55,64.27,64.49,102381.0,59.3487,59.5702,59.3118,59.5148,102381.0
2017-10-26 12:00:00,64.49,64.71,64.46,64.65,95661.0,59.5148,59.7178,59.4871,59.6624,95661.0
2017-10-26 12:30:00,64.65,64.67,64.43,64.48,55958.0,59.6624,59.6809,59.4594,59.5056,55958.0
2017-10-26 13:00:00,64.48,64.64,64.48,64.6,26798.0,59.5056,59.6532,59.5056,59.6163,26798.0
2017-10-26 13:30:00,64.58,64.6,64.45,64.56,41316.0,59.5978,59.6163,59.4779,59.5794,41316.0
2017-10-26 14:00:00,64.57,64.68,64.5,64.5,53073.0,59.5886,59.6901,59.524,59.524,53073.0
2017-10-26 14:30:00,64.5,64.5,64.26,64.34,81210.0,59.524,59.524,59.3025,59.3764,81210.0
2017-10-26 15:00:00,64.33,64.4,64.16,64.26,129067.0,59.3671,59.4317,59.2102,59.3025,129067.0
2017-10-26 15:30:00,64.25,64.39,64.21,64.27,252133.0,59.2933,59.4225,59.2564,59.3118,252133.0
2017-10-27 09:30:00,63.64,63.84,63.29,63.74,170837.0,58.7304,58.9149,58.4074,58.8226,170837.0
2017-10-27 10:00:00,63.79,63.88,63.47,63.65,114065.0,58.8688,58.9518,58.5735,58.7396,114065.0
2017-10-27 10:30:00,63.64,63.87,63.62,63.74,94403.0,58.7304,58.9426,58.7119,58.8226,94403.0
2017-10-27 11:00:00,63.74,63.94,63.72,63.82,90579.0,58.8226,59.0072,58.8042,58.8965,90579.0
2017-10-27 11:30:00,63.81,63.91,63.66,63.76,70665.0,58.8872,58.9795,58.7488,58.8411,70665.0
2017-10-27 12:00:00,63.76,63.83,63.65,63.71,62837.0,58.8411,58.9057,58.7396,58.795,62837.0
2017-10-27 12:30:00,63.72,63.95,63.72,63.95,62356.0,58.8042,59.0164,58.8042,59.0164,62356.0
2017-10-27 13:00:00,63.96,64.03,63.86,63.91,51905.0,59.0257,59.0903,58.9334,58.9795,51905.0
2017-10-27 13:30:00,63.91,64.07,63.86,63.89,143652.0,58.9795,59.1272,58.9334,58.9611,143652.0
2017-10-27 14:00:00,63.87,64.09,63.85,64.0,80546.0,58.9426,59.1456,58.9242,59.0626,80546.0
2017-10-27 14:30:00,64.0,64.05,63.85,63.85,65225.0,59.0626,59.1087,58.9242,58.9242,65225.0
2017-10-27 15:00:00,63.85,63.89,63.75,63.84,146846.0,58.9242,58.9611,58.8319,58.9149,146846.0
2017-10-27 15:30:00,63.84,63.94,63.74,63.81,342364.0,58.9149,59.0072,58.8226,58.8872,342364.0
2017-10-30 09:30:00,63.59,63.59,62.77,62.87,194860.0,58.6842,58.6842,57.9275,58.0198,194860.0
2017-10-30 10:00:00,62.85,62.94,62.59,62.79,123706.0,58.0013,58.0844,57.7614,57.9459,123706.0
2017-10-30 10:30:00,62.81,62.99,62.73,62.97,121279.0,57.9644,58.1305,57.8906,58.1121,121279.0
2017-10-30 11:00:00,62.97,63.28,62.93,62.99,77361.0,58.1121,58.3981,58.0751,58.1305,77361.0
2017-10-30 11:30:00,62.99,63.18,62.81,63.1,124537.0,58.1305,58.3058,57.9644,58.232,124537.0
2017-10-30 12:00:00,63.1,63.18,62.99,63.02,47865.0,58.232,58.3058,58.1305,58.1582,47865.0
2017-10-30 12:30:00,63.02,63.23,62.99,63.02,50551.0,58.1582,58.352,58.1305,58.1582,50551.0
2017-10-30 13:00:00,63.02,63.06,62.87,63.02,54019.0,58.1582,58.1951,58.0198,58.1582,54019.0
2017-10-30 13:30:00,63.02,63.23,63.02,63.14,63692.0,58.1582,58.352,58.1582,58.2689,63692.0
2017-10-30 14:00:00,63.17,63.29,63.16,63.23,59366.0,58.2966,58.4074,58.2874,58.352,59366.0
2017-10-30 14:30:00,63.22,63.46,63.19,63.31,111689.0,58.3428,58.5642,58.3151,58.4258,111689.0
2017-10-30 15:00:00,63.3,63.58,63.29,63.49,171737.0,58.4166,58.675,58.4074,58.5919,171737.0
2017-10-30 15:30:00,63.49,63.5,63.32,63.43,219746.0,58.5919,58.6012,58.435,58.5366,219746.0
2017-10-31 09:30:00,63.68,64.87,63.57,63.67,184175.0,58.7673,59.8655,58.6658,58.758,184175.0
2017-10-31 10:00:00,63.66,63.98,63.61,63.89,107929.0,58.7488,59.0441,58.7027,58.9611,107929.0
2017-10-31 10:30:00,63.91,63.98,63.74,63.79,64860.0,58.9795,59.0441,58.8226,58.8688,64860.0
2017-10-31 11:00:00,63.8,63.99,63.8,63.91,53321.0,58.878,59.0534,58.878,58.9795,53321.0
2017-10-31 11:30:00,63.91,63.96,63.78,63.84,109568.0,58.9795,59.0257,58.8596,58.9149,109568.0
2017-10-31 12:00:00,63.84,63.84,63.68,63.7,52193.0,58.9149,58.9149,58.7673,58.7857,52193.0
2017-10-31 12:30:00,63.71,63.74,63.63,63.65,51267.0,58.795,58.8226,58.7211,58.7396,51267.0
2017-10-31 13:00:00,63.65,63.76,63.65,63.73,51687.0,58.7396,58.8411,58.7396,58.8134,51687.0
2017-10-31 13:30:00,63.73,63.75,63.6,63.6,61164.0,58.8134,58.8319,58.6934,58.6934,61164.0
2017-10-31 14:00:00,63.6,63.68,63.41,63.54,38783.0,58.6934,58.7673,58.5181,58.6381,38783.0
2017-10-31 14:30:00,63.56,63.63,63.5,63.6,56648.0,58.6565,58.7211,58.6012,58.6934,56648.0
2017-10-31 15:00:00,63.6,63.7,63.59,63.64,77951.0,58.6934,58.7857,58.6842,58.7304,77951.0
2017-10-31 15:30:00,63.64,63.68,63.42,63.5,261440.0,58.7304,58.7673,58.5273,58.6012,261440.0
2017-11-01 09:30:00,63.74,64.08,63.54,63.9,146378.0,58.8226,59.1364,58.6381,58.9703,146378.0
2017-11-01 10:00:00,63.9,64.12,63.8,63.89,77667.0,58.9703,59.1733,58.878,58.9611,77667.0
2017-11-01 10:30:00,63.87,63.95,63.66,63.81,62024.0,58.9426,59.0164,58.7488,58.8872,62024.0
2017-11-01 11:00:00,63.8,63.8,63.51,63.51,79916.0,58.878,58.878,58.6104,58.6104,79916.0
2017-11-01 11:30:00,63.5,63.52,63.23,63.38,123895.0,58.6012,58.6196,58.352,58.4904,123895.0
2017-11-01 12:00:00,63.39,63.41,63.26,63.32,121712.0,58.4996,58.5181,58.3797,58.435,121712.0
2017-11-01 12:30:00,63.31,63.36,63.2,63.31,195488.0,58.4258,58.472,58.3243,58.4258,195488.0
2017-11-01 13:00:00,63.3,63.36,63.17,63.23,83681.0,58.4166,58.472,58.2966,58.352,83681.0
2017-11-01 13:30:00,63.23,63.28,63.17,63.27,54628.0,58.352,58.3981,58.2966,58.3889,54628.0
2017-11-01 14:00:00,63.29,63.49,63.22,63.38,147753.0,58.4074,58.5919,58.3428,58.4904,147753.0
2017-11-01 14:30:00,63.41,63.51,63.36,63.46,85184.0,58.5181,58.6104,58.472,58.5642,85184.0
2017-11-01 15:00:00,63.47,63.53,63.38,63.53,120168.0,58.5735,58.6288,58.4904,58.6288,120168.0
2017-11-01 15:30:00,63.54,63.62,63.43,63.48,225166.0,58.6381,58.7119,58.5366,58.5827,225166.0
2017-11-02 09:30:00,63.85,64.48,63.55,64.03,143858.0,58.9242,59.5056,58.6473,59.0903,143858.0
2017-11-02 10:00:00,63.99,64.2,63.83,64.16,195530.0,59.0534,59.2472,58.9057,59.2102,195530.0
2017-11-02 10:30:00,64.17,64.67,64.17,64.62,196882.0,59.2195,59.6809,59.2195,59.6348,196882.0
2017-11-02 11:00:00,64.61,64.64,64.19,64.3,92637.0,59.6255,59.6532,59.2379,59.3394,92637.0
2017-11-02 11:30:00,64.31,64.49,64.22,64.3,81465.0,59.3487,59.5148,59.2656,59.3394,81465.0
2017-11-02 12:00:00,64.27,64.62,64.21,64.58,126971.0,59.3118,59.6348,59.2564,59.5978,126971.0
2017-11-02 12:30:00,64.58,64.62,64.34,64.56,71298.0,59.5978,59.6348,59.3764,59.5794,71298.0
2017-11-02 13:00:00,64.57,64.57,64.43,64.54,82159.0,59.5886,59.5886,59.4594,59.5609,82159.0
2017-11-02 13:30:00,64.54,64.54,64.28,64.37,51938.0,59.5609,59.5609,59.321,59.404,51938.0
2017-11-02 14:00:00,64.39,64.42,64.3,64.42,46843.0,59.4225,59.4502,59.3394,59.4502,46843.0
2017-11-02 14:30:00,64.43,64.5,64.32,64.36,68219.0,59.4594,59.524,59.3579,59.3948,68219.0
2017-11-02 15:00:00,64.36,64.51,64.35,64.47,76282.0,59.3948,59.5332,59.3856,59.4963,76282.0
2017-11-02 15:30:00,64.46,64.57,64.34,64.36,278078.0,59.4871,59.5886,59.3764,59.3948,278078.0
2017-11-03 09:30:00,64.12,64.55,64.12,64.26,149032.0,59.1733,59.5702,59.1733,59.3025,149032.0
2017-11-03 10:00:00,64.28,64.29,64.05,64.09,89769.0,59.321,59.3302,59.1087,59.1456,89769.0
2017-11-03 10:30:00,64.1,64.49,64.09,64.42,92519.0,59.1549,59.5148,59.1456,59.4502,92519.0
2017-11-03 11:00:00,64.43,64.49,64.3,64.41,60488.0,59.4594,59.5148,59.3394,59.441,60488.0
2017-11-03 11:30:00,64.4,64.44,64.29,64.33,53855.0,59.4317,59.4686,59.3302,59.3671,53855.0
2017-11-03 12:00:00,64.35,64.36,64.21,64.27,40357.0,59.3856,59.3948,59.2564,59.3118,40357.0
2017-11-03 12:30:00,64.29,64.33,64.18,64.32,44975.0,59.3302,59.3671,59.2287,59.3579,44975.0
2017-11-03 13:00:00,64.32,64.43,64.27,64.3,56238.0,59.3579,59.4594,59.3118,59.3394,56238.0
2017-11-03 13:30:00,64.29,64.36,64.18,64.2,67255.0,59.3302,59.3948,59.2287,59.2472,67255.0
2017-11-03 14:00:00,64.2,64.2,64.1,64.13,66402.0,59.2472,59.2472,59.1549,59.1826,66402.0
2017-11-03 14:30:00,64.12,64.34,64.1,64.31,123049.0,59.1733,59.3764,59.1549,59.3487,123049.0
2017-11-03 15:00:00,64.31,64.32,64.09,64.13,170567.0,59.3487,59.3579,59.1456,59.1826,170567.0
2017-11-03 15:30:00,64.13,64.21,64.07,64.13,252235.0,59.1826,59.2564,59.1272,59.1826,252235.0
2017-11-06 09:30:00,64.11,64.73,63.96,64.25,141242.0,59.1641,59.7363,59.0257,59.2933,141242.0
2017-11-06 10:00:00,64.23,64.32,64.06,64.25,57793.0,59.2748,59.3579,59.118,59.2933,57793.0
2017-11-06 10:30:00,64.25,64.29,64.06,64.13,67413.0,59.2933,59.3302,59.118,59.1826,67413.0
2017-11-06 11:00:00,64.13,64.19,64.08,64.17,80882.0,59.1826,59.2379,59.1364,59.2195,80882.0
2017-11-06 11:30:00,64.18,64.37,64.17,64.3,69051.0,59.2287,59.404,59.2195,59.3394,69051.0
2017-11-06 12:00:00,64.32,64.41,64.26,64.28,53060.0,59.3579,59.441,59.3025,59.321,53060.0
2017-11-06 12:30:00,64.29,64.35,64.25,64.3,24135.0,59.3302,59.3856,59.2933,59.3394,24135.0
2017-11-06 13:00:00,64.31,64.35,64.18,64.18,31079.0,59.3487,59.3856,59.2287,59.2287,31079.0
2017-11-06 13:30:00,64.17,64.26,64.13,64.16,28185.0,59.2195,59.3025,59.1826,59.2102,28185.0
2017-11-06 14:00:00,64.14,64.2,64.12,64.16,46524.0,59.1918,59.2472,59.1733,59.2102,46524.0
2017-11-06 14:30:00,64.16,64.18,64.09,64.14,41544.0,59.2102,59.2287,59.1456,59.1918,41544.0
2017-11-06 15:00:00,64.13,64.2,64.11,64.14,67406.0,59.1826,59.2472,59.1641,59.1918,67406.0
2017-11-06 15:30:00,64.15,64.27,64.05,64.15,184459.0,59.201,59.3118,59.1087,59.201,184459.0
2017-11-07 09:30:00,64.21,64.82,64.0,64.61,221479.0,59.2564,59.8193,59.0626,59.6255,221479.0
2017-11-07 10:00:00,64.6,64.78,64.47,64.66,233200.0,59.6163,59.7824,59.4963,59.6717,233200.0
2017-11-07 10:30:00,64.67,64.8,64.49,64.66,270965.0,59.6809,59.8009,59.5148,59.6717,270965.0
2017-11-07 11:00:00,64.65,64.75,64.38,64.44,115138.0,59.6624,59.7547,59.4133,59.4686,115138.0
2017-11-07 11:30:00,64.44,64.46,64.09,64.12,130367.0,59.4686,59.4871,59.1456,59.1733,130367.0
2017-11-07 12:00:00,64.13,64.25,64.09,64.24,153858.0,59.1826,59.2933,59.1456,59.2841,153858.0
2017-11-07 12:30:00,64.25,64.29,64.2,64.21,80087.0,59.2933,59.3302,59.2472,59.2564,80087.0
2017-11-07 13:00:00,64.2,64.27,64.17,64.19,79858.0,59.2472,59.3118,59.2195,59.2379,79858.0
2017-11-07 13:30:00,64.2,64.29,64.11,64.22,80110.0,59.2472,59.3302,59.1641,59.2656,80110.0
2017-11-07 14:00:00,64.22,64.26,64.14,64.23,89940.0,59.2656,59.3025,59.1918,59.2748,89940.0
2017-11-07 14:30:00,64.23,64.3,64.19,64.3,59318.0,59.2748,59.3394,59.2379,59.3394,59318.0
2017-11-07 15:00:00,64.27,64.59,64.27,64.53,115766.0,59.3118,59.6071,59.3118,59.5517,115766.0
2017-11-07 15:30:00,64.54,64.8,64.52,64.79,476417.0,59.5609,59.8009,59.5425,59.7916,476417.0
2017-11-08 09:30:00,64.63,64.88,64.35,64.43,148324.0,59.644,59.8747,59.3856,59.4594,148324.0
2017-11-08 10:00:00,64.43,64.5,64.09,64.16,219969.0,59.4594,59.524,59.1456,59.2102,219969.0
2017-11-08 10:30:00,64.14,64.29,64.08,64.26,151385.0,59.1918,59.3302,59.1364,59.3025,151385.0
2017-11-08 11:00:00,64.25,64.5,64.17,64.34,115573.0,59.2933,59.524,59.2195,59.3764,115573.0
2017-11-08 11:30:00,64.34,64.38,64.13,64.16,130428.0,59.3764,59.4133,59.1826,59.2102,130428.0
2017-11-08 12:00:00,64.16,64.19,64.07,64.09,94275.0,59.2102,59.2379,59.1272,59.1456,94275.0
2017-11-08 12:30:00,64.08,64.08,63.91,63.98,100236.0,59.1364,59.1364,58.9795,59.0441,100236.0
2017-11-08 13:00:00,63.98,64.12,63.97,64.12,113622.0,59.0441,59.1733,59.0349,59.1733,113622.0
2017-11-08 13:30:00,64.1,64.13,63.9,63.91,125738.0,59.1549,59.1826,58.9703,58.9795,125738.0
2017-11-08 14:00:00,63.91,64.05,63.89,63.95,118130.0,58.9795,59.1087,58.9611,59.0164,118130.0
2017-11-08 14:30:00,63.95,64.06,63.89,63.95,73344.0,59.0164,59.118,58.9611,59.0164,73344.0
2017-11-08 15:00:00,63.97,64.02,63.88,63.95,113105.0,59.0349,59.081,58.9518,59.0164,113105.0
2017-11-08 15:30:00,63.96,64.06,63.78,63.87,300711.0,59.0257,59.118,58.8596,58.9426,300711.0
2017-11-09 09:30:00,63.56,64.64,63.55,64.38,194918.0,58.6565,59.6532,58.6473,59.4133,194918.0
2017-11-09 10:00:00,64.4,64.58,64.26,64.57,78521.0,59.4317,59.5978,59.3025,59.5886,78521.0
2017-11-09 10:30:00,64.56,64.85,64.5,64.84,136520.0,59.5794,59.847,59.524,59.8378,136520.0
2017-11-09 11:00:00,64.84,65.16,64.81,65.04,251572.0,59.8378,60.1331,59.8101,60.0224,251572.0
2017-11-09 11:30:00,65.03,65.19,64.83,64.97,88436.0,60.0131,60.1608,59.8286,59.9578,88436.0
2017-11-09 12:00:00,64.97,65.16,64.91,65.04,123467.0,59.9578,60.1331,59.9024,60.0224,123467.0
2017-11-09 12:30:00,65.03,65.03,64.56,64.68,142741.0,60.0131,60.0131,59.5794,59.6901,142741.0
2017-11-09 13:00:00,64.69,65.04,64.66,64.98,103812.0,59.6994,60.0224,59.6717,59.967,103812.0
2017-11-09 13:30:00,64.98,65.12,64.92,64.97,185278.0,59.967,60.0962,59.9116,59.9578,185278.0
2017-11-09 14:00:00,64.97,65.1,64.88,64.93,99512.0,59.9578,60.0777,59.8747,59.9208,99512.0
2017-11-09 14:30:00,64.94,64.99,64.68,64.68,84813.0,59.9301,59.9762,59.6901,59.6901,84813.0
2017-11-09 15:00:00,64.69,64.8,64.66,64.7,120961.0,59.6994,59.8009,59.6717,59.7086,120961.0
2017-11-09 15:30:00,64.7,64.72,64.49,64.57,364135.0,59.7086,59.727,59.5148,59.5886,364135.0
2017-11-10 09:30:00,64.29,65.47,64.29,65.11,270386.0,59.3302,60.4192,59.3302,60.087,270386.0
2017-11-10 10:00:00,65.13,65.2,64.67,65.06,279775.0,60.1054,60.17,59.6809,60.0408,279775.0
2017-11-10 10:30:00,65.08,65.29,64.9,65.04,128640.0,60.0593,60.2531,59.8932,60.0224,128640.0
2017-11-10 11:00:00,65.03,65.37,65.0,65.29,93768.0,60.0131,60.3269,59.9854,60.2531,93768.0
2017-11-10 11:30:00,65.3,65.59,65.26,65.54,152475.0,60.2623,60.5299,60.2254,60.4838,152475.0
2017-11-10 12:00:00,65.55,65.7,65.47,65.68,144834.0,60.493,60.6314,60.4192,60.613,144834.0
2017-11-10 12:30:00,65.68,65.69,65.3,65.34,178618.0,60.613,60.6222,60.2623,60.2992,178618.0
2017-11-10 13:00:00,65.36,65.5,65.12,65.26,148554.0,60.3177,60.4469,60.0962,60.2254,148554.0
2017-11-10 13:30:00,65.26,65.33,65.18,65.22,104584.0,60.2254,60.29,60.1516,60.1885,104584.0
2017-11-10 14:00:00,65.23,65.62,65.2,65.61,129117.0,60.1977,60.5576,60.17,60.5484,129117.0
2017-11-10 14:30:00,65.61,65.74,65.54,65.55,165195.0,60.5484,60.6684,60.4838,60.493,165195.0
2017-11-10 15:00:00,65.56,65.74,65.55,65.7,194511.0,60.5022,60.6684,60.493,60.6314,194511.0
2017-11-10 15:30:00,65.69,65.8,65.61,65.76,397676.0,60.6222,60.7237,60.5484,60.6868,397676.0
2017-11-13 09:30:00,65.16,65.89,65.15,65.51,345838.0,60.1331,60.8068,60.1239,60.4561,345838.0
2017-11-13 10:00:00,65.52,65.78,65.52,65.75,169779.0,60.4653,60.7053,60.4653,60.6776,169779.0
2017-11-13 10:30:00,65.74,65.85,65.64,65.76,95813.0,60.6684,60.7699,60.5761,60.6868,95813.0
2017-11-13 11:00:00,65.77,65.88,65.49,65.5,146133.0,60.696,60.7976,60.4376,60.4469,146133.0
2017-11-13 11:30:00,65.49,65.52,65.18,65.23,148378.0,60.4376,60.4653,60.1516,60.1977,148378.0
2017-11-13 12:00:00,65.25,65.26,64.76,64.76,146321.0,60.2162,60.2254,59.764,59.764,146321.0
2017-11-13 12:30:00,64.77,64.84,64.71,64.73,83599.0,59.7732,59.8378,59.7178,59.7363,83599.0
2017-11-13 13:00:00,64.72,64.94,64.72,64.94,55923.0,59.727,59.9301,59.727,59.9301,55923.0
2017-11-13 13:30:00,64.94,65.05,64.87,64.92,61518.0,59.9301,60.0316,59.8655,59.9116,61518.0
2017-11-13 14:00:00,64.92,65.13,64.88,65.08,80042.0,59.9116,60.1054,59.8747,60.0593,80042.0
2017-11-13 14:30:00,65.09,65.15,65.01,65.13,68412.0,60.0685,60.1239,59.9947,60.1054,68412.0
2017-11-13 15:00:00,65.13,65.16,64.94,65.05,157610.0,60.1054,60.1331,59.9301,60.0316,157610.0
2017-11-13 15:30:00,65.04,65.07,64.78,64.91,496946.0,60.0224,60.05,59.7824,59.9024,496946.0
2017-11-14 09:30:00,64.02,64.91,63.56,64.72,722206.0,59.081,59.9024,58.6565,59.727,722206.0
2017-11-14 10:00:00,64.71,64.71,64.19,64.4,314280.0,59.7178,59.7178,59.2379,59.4317,314280.0
2017-11-14 10:30:00,64.38,64.48,64.2,64.32,135589.0,59.4133,59.5056,59.2472,59.3579,135589.0
2017-11-14 11:00:00,64.34,64.36,63.99,64.35,174094.0,59.3764,59.3948,59.0534,59.3856,174094.0
2017-11-14 11:30:00,64.34,64.39,63.8,63.92,176802.0,59.3764,59.4225,58.878,58.9888,176802.0
2017-11-14 12:00:00,63.93,64.1,63.8,64.03,213757.0,58.998,59.1549,58.878,59.0903,213757.0
2017-11-14 12:30:00,64.03,64.08,63.87,64.05,197544.0,59.0903,59.1364,58.9426,59.1087,197544.0
2017-11-14 13:00:00,64.06,64.19,64.02,64.03,99911.0,59.118,59.2379,59.081,59.0903,99911.0
2017-11-14 13:30:00,64.02,64.25,64.02,64.11,194765.0,59.081,59.2933,59.081,59.1641,194765.0
2017-11-14 14:00:00,64.1,64.29,64.09,64.25,102097.0,59.1549,59.3302,59.1456,59.2933,102097.0
2017-11-14 14:30:00,64.25,64.25,64.13,64.16,141621.0,59.2933,59.2933,59.1826,59.2102,141621.0
2017-11-14 15:00:00,64.16,64.5,64.15,64.42,185947.0,59.2102,59.524,59.201,59.4502,185947.0
2017-11-14 15:30:00,64.44,64.61,64.38,64.47,536756.0,59.4686,59.6255,59.4133,59.4963,536756.0
2017-11-15 09:30:00,64.24,64.63,63.91,64.6,188859.0,59.2841,59.644,58.9795,59.6163,188859.0
2017-11-15 10:00:00,64.59,65.24,64.53,64.74,207354.0,59.6071,60.2069,59.5517,59.7455,207354.0
2017-11-15 10:30:00,64.69,65.15,64.68,64.98,114789.0,59.6994,60.1239,59.6901,59.967,114789.0
2017-11-15 11:00:00,65.01,65.4,64.8,65.23,122429.0,59.9947,60.3546,59.8009,60.1977,122429.0
2017-11-15 11:30:00,65.23,65.42,65.07,65.4,270942.0,60.1977,60.373,60.05,60.3546,270942.0
2017-11-15 12:00:00,65.42,65.52,65.35,65.42,192294.0,60.373,60.4653,60.3084,60.373,192294.0
2017-11-15 12:30:00,65.43,65.51,65.18,65.25,116301.0,60.3823,60.4561,60.1516,60.2162,116301.0
2017-11-15 13:00:00,65.26,65.27,64.8,64.84,160388.0,60.2254,60.2346,59.8009,59.8378,160388.0
2017-11-15 13:30:00,64.83,65.0,64.73,64.74,110652.0,59.8286,59.9854,59.7363,59.7455,110652.0
2017-11-15 14:00:00,64.74,64.84,64.57,64.69,109698.0,59.7455,59.8378,59.5886,59.6994,109698.0
2017-11-15 14:30:00,64.7,64.83,64.65,64.81,133250.0,59.7086,59.8286,59.6624,59.8101,133250.0
2017-11-15 15:00:00,64.8,64.86,64.62,64.64,152698.0,59.8009,59.8562,59.6348,59.6532,152698.0
2017-11-15 15:30:00,64.64,64.75,64.46,64.61,654089.0,59.6532,59.7547,59.4871,59.6255,654089.0
2017-11-16 09:30:00,64.56,64.98,64.38,64.69,171805.0,59.5794,59.967,59.4133,59.6994,171805.0
2017-11-16 10:00:00,64.69,65.11,64.69,65.1,133430.0,59.6994,60.087,59.6994,60.0777,133430.0
2017-11-16 10:30:00,65.09,65.52,65.01,65.51,170511.0,60.0685,60.4653,59.9947,60.4561,170511.0
2017-11-16 11:00:00,65.51,65.57,65.24,65.54,205068.0,60.4561,60.5115,60.2069,60.4838,205068.0
2017-11-16 11:30:00,65.54,65.7,65.41,65.63,146045.0,60.4838,60.6314,60.3638,60.5668,146045.0
2017-11-16 12:00:00,65.65,65.98,65.57,65.61,275095.0,60.5853,60.8898,60.5115,60.5484,275095.0
2017-11-16 12:30:00,65.61,65.99,65.55,65.66,208599.0,60.5484,60.8991,60.493,60.5945,208599.0
2017-11-16 13:00:00,65.64,65.89,65.64,65.72,219085.0,60.5761,60.8068,60.5761,60.6499,219085.0
2017-11-16 13:30:00,65.71,65.73,65.57,65.65,164088.0,60.6407,60.6591,60.5115,60.5853,164088.0
2017-11-16 14:00:00,65.64,65.86,65.58,65.79,313423.0,60.5761,60.7791,60.5207,60.7145,313423.0
2017-11-16 14:30:00,65.8,65.84,65.64,65.65,238646.0,60.7237,60.7606,60.5761,60.5853,238646.0
2017-11-16 15:00:00,65.65,65.81,65.56,65.61,323799.0,60.5853,60.733,60.5022,60.5484,323799.0
2017-11-16 15:30:00,65.61,65.84,65.46,65.72,797811.0,60.5484,60.7606,60.41,60.6499,797811.0
2017-11-17 09:30:00,72.09,73.94,72.0,72.69,1861460.0,66.5285,68.2357,66.4454,67.0822,1861460.0
2017-11-17 10:00:00,72.69,73.21,72.18,72.69,808294.0,67.0822,67.5621,66.6115,67.0822,808294.0
2017-11-17 10:30:00,72.66,72.75,71.73,72.39,593251.0,67.0545,67.1376,66.1962,66.8053,593251.0
2017-11-17 11:00:00,72.4,72.4,71.45,71.53,308440.0,66.8146,66.8146,65.9378,66.0117,308440.0
2017-11-17 11:30:00,71.51,72.0,71.44,71.86,357367.0,65.9932,66.4454,65.9286,66.3162,357367.0
2017-11-17 12:00:00,71.87,71.9,71.35,71.54,301640.0,66.3254,66.3531,65.8456,66.0209,301640.0
2017-11-17 12:30:00,71.52,71.78,71.3,71.7,254378.0,66.0024,66.2424,65.7994,66.1686,254378.0
2017-11-17 13:00:00,71.71,71.83,71.28,71.38,278579.0,66.1778,66.2885,65.781,65.8732,278579.0
2017-11-17 13:30:00,71.35,71.46,71.06,71.15,330391.0,65.8456,65.9471,65.5779,65.661,330391.0
2017-11-17 14:00:00,71.12,71.89,71.02,71.6,478022.0,65.6333,66.3439,65.541,66.0763,478022.0
2017-11-17 14:30:00,71.57,72.02,71.57,71.93,213832.0,66.0486,66.4639,66.0486,66.3808,213832.0
2017-11-17 15:00:00,71.94,72.03,71.84,71.92,262035.0,66.39,66.4731,66.2978,66.3716,262035.0
2017-11-17 15:30:00,71.91,72.29,71.75,72.25,1051645.0,66.3624,66.713,66.2147,66.6761,1051645.0
2017-11-20 09:30:00,72.39,72.49,71.67,71.84,361302.0,66.8053,66.8976,66.1409,66.2978,361302.0
2017-11-20 10:00:00,71.84,72.61,71.71,72.44,342498.0,66.2978,67.0084,66.1778,66.8515,342498.0
2017-11-20 10:30:00,72.42,72.66,72.31,72.59,234571.0,66.833,67.0545,66.7315,66.9899,234571.0
2017-11-20 11:00:00,72.6,72.66,72.34,72.43,158889.0,66.9991,67.0545,66.7592,66.8422,158889.0
2017-11-20 11:30:00,72.43,72.54,72.24,72.35,227943.0,66.8422,66.9438,66.6669,66.7684,227943.0
2017-11-20 12:00:00,72.35,72.4,72.13,72.2,140513.0,66.7684,66.8146,66.5654,66.63,140513.0
2017-11-20 12:30:00,72.2,72.52,72.2,72.44,161963.0,66.63,66.9253,66.63,66.8515,161963.0
2017-11-20 13:00:00,72.45,72.51,72.3,72.47,131946.0,66.8607,66.9161,66.7223,66.8792,131946.0
2017-11-20 13:30:00,72.47,72.59,72.42,72.56,163209.0,66.8792,66.9899,66.833,66.9622,163209.0
2017-11-20 14:00:00,72.56,72.59,72.43,72.54,197291.0,66.9622,66.9899,66.8422,66.9438,197291.0
2017-11-20 14:30:00,72.55,72.77,72.52,72.77,253305.0,66.953,67.156,66.9253,67.156,253305.0
2017-11-20 15:00:00,72.77,72.86,72.69,72.73,180555.0,67.156,67.2391,67.0822,67.1191,180555.0
2017-11-20 15:30:00,72.73,72.81,72.51,72.76,704977.0,67.1191,67.1929,66.9161,67.1468,704977.0
2017-11-21 09:30:00,72.97,73.0,71.89,72.25,226439.0,67.3406,67.3683,66.3439,66.6761,226439.0
2017-11-21 10:00:00,72.25,72.47,72.19,72.36,231868.0,66.6761,66.8792,66.6208,66.7776,231868.0
2017-11-21 10:30:00,72.35,72.84,72.34,72.83,381953.0,66.7684,67.2206,66.7592,67.2114,381953.0
2017-11-21 11:00:00,72.84,72.98,72.51,72.55,158758.0,67.2206,67.3498,66.9161,66.953,158758.0
2017-11-21 11:30:00,72.55,72.65,72.49,72.58,87044.0,66.953,67.0453,66.8976,66.9807,87044.0
2017-11-21 12:00:00,72.58,72.63,72.43,72.63,88021.0,66.9807,67.0268,66.8422,67.0268,88021.0
2017-11-21 12:30:00,72.63,72.72,72.59,72.6,93874.0,67.0268,67.1099,66.9899,66.9991,93874.0
2017-11-21 13:00:00,72.59,72.64,72.44,72.53,163567.0,66.9899,67.036,66.8515,66.9345,163567.0
2017-11-21 13:30:00,72.53,72.64,72.51,72.53,64292.0,66.9345,67.036,66.9161,66.9345,64292.0
2017-11-21 14:00:00,72.52,72.73,72.48,72.7,83726.0,66.9253,67.1191,66.8884,67.0914,83726.0
2017-11-21 14:30:00,72.7,72.72,72.6,72.61,94781.0,67.0914,67.1099,66.9991,67.0084,94781.0
2017-11-21 15:00:00,72.61,72.7,72.56,72.58,161773.0,67.0084,67.0914,66.9622,66.9807,161773.0
2017-11-21 15:30:00,72.57,72.68,72.54,72.68,515304.0,66.9714,67.073,66.9438,67.073,515304.0
2017-11-22 09:30:00,72.25,72.81,72.0,72.7,233306.0,66.6761,67.1929,66.4454,67.0914,233306.0
2017-11-22 10:00:00,72.72,72.8,72.57,72.65,137404.0,67.1099,67.1837,66.9714,67.0453,137404.0
2017-11-22 10:30:00,72.65,72.74,72.42,72.49,136327.0,67.0453,67.1283,66.833,66.8976,136327.0
2017-11-22 11:00:00,72.51,72.6,72.41,72.48,123743.0,66.9161,66.9991,66.8238,66.8884,123743.0
2017-11-22 11:30:00,72.49,72.63,72.44,72.58,172957.0,66.8976,67.0268,66.8515,66.9807,172957.0
2017-11-22 12:00:00,72.57,72.65,72.4,72.46,69771.0,66.9714,67.0453,66.8146,66.8699,69771.0
2017-11-22 12:30:00,72.45,72.54,72.44,72.45,83311.0,66.8607,66.9438,66.8515,66.8607,83311.0
2017-11-22 13:00:00,72.45,72.54,72.44,72.48,65774.0,66.8607,66.9438,66.8515,66.8884,65774.0
2017-11-22 13:30:00,72.47,72.62,72.45,72.58,83546.0,66.8792,67.0176,66.8607,66.9807,83546.0
2017-11-22 14:00:00,72.59,72.66,72.48,72.55,102948.0,66.9899,67.0545,66.8884,66.953,102948.0
2017-11-22 14:30:00,72.54,72.59,72.38,72.49,90849.0,66.9438,66.9899,66.7961,66.8976,90849.0
2017-11-22 15:00:00,72.48,72.52,72.4,72.47,139631.0,66.8884,66.9253,66.8146,66.8792,139631.0
2017-11-22 15:30:00,72.47,72.53,72.24,72.3,248468.0,66.8792,66.9345,66.6669,66.7223,248468.0
2017-11-24 09:30:00,72.55,72.69,72.05,72.18,133561.0,66.953,67.0822,66.4916,66.6115,133561.0
2017-11-24 10:00:00,72.19,72.26,71.9,72.15,94523.0,66.6208,66.6854,66.3531,66.5838,94523.0
2017-11-24 10:30:00,72.13,72.2,71.88,72.17,57071.0,66.5654,66.63,66.3347,66.6023,57071.0
2017-11-24 11:00:00,72.17,72.2,72.0,72.13,64786.0,66.6023,66.63,66.4454,66.5654,64786.0
2017-11-24 11:30:00,72.12,72.13,71.69,71.69,77900.0,66.5562,66.5654,66.1593,66.1593,77900.0
2017-11-24 12:00:00,71.69,71.82,71.56,71.75,114359.0,66.1593,66.2793,66.0394,66.2147,114359.0
2017-11-24 12:30:00,71.75,71.75,71.18,71.32,233802.0,66.2147,66.2147,65.6887,65.8179,233802.0
2017-11-27 09:30:00,71.6,71.96,71.4,71.46,175004.0,66.0763,66.4085,65.8917,65.9471,175004.0
2017-11-27 10:00:00,71.44,71.87,71.32,71.58,152059.0,65.9286,66.3254,65.8179,66.0578,152059.0
2017-11-27 10:30:00,71.58,71.61,71.32,71.37,162449.0,66.0578,66.0855,65.8179,65.864,162449.0
2017-11-27 11:00:00,71.4,71.44,71.2,71.24,146865.0,65.8917,65.9286,65.7071,65.744,146865.0
2017-11-27 11:30:00,71.23,71.31,71.03,71.22,108227.0,65.7348,65.8086,65.5502,65.7256,108227.0
2017-11-27 12:00:00,71.24,71.29,71.02,71.28,105511.0,65.744,65.7902,65.541,65.781,105511.0
2017-11-27 12:30:00,71.3,71.33,71.12,71.27,71256.0,65.7994,65.8271,65.6333,65.7717,71256.0
2017-11-27 13:00:00,71.28,71.4,71.28,71.35,71863.0,65.781,65.8917,65.781,65.8456,71863.0
2017-11-27 13:30:00,71.35,71.58,71.34,71.58,50205.0,65.8456,66.0578,65.8363,66.0578,50205.0
2017-11-27 14:00:00,71.57,71.62,71.44,71.52,79699.0,66.0486,66.0947,65.9286,66.0024,79699.0
2017-11-27 14:30:00,71.52,71.53,71.26,71.33,116761.0,66.0024,66.0117,65.7625,65.8271,116761.0
2017-11-27 15:00:00,71.32,71.46,71.28,71.41,172171.0,65.8179,65.9471,65.781,65.9009,172171.0
2017-11-27 15:30:00,71.41,71.46,71.26,71.33,379090.0,65.9009,65.9471,65.7625,65.8271,379090.0
2017-11-28 09:30:00,71.36,71.43,70.84,70.9,120087.0,65.8548,65.9194,65.3749,65.4303,120087.0
2017-11-28 10:00:00,70.93,71.07,70.91,70.93,80569.0,65.458,65.5872,65.4395,65.458,80569.0
2017-11-28 10:30:00,70.93,71.38,70.93,71.29,70526.0,65.458,65.8732,65.458,65.7902,70526.0
2017-11-28 11:00:00,71.3,71.59,71.26,71.28,83634.0,65.7994,66.067,65.7625,65.781,83634.0
2017-11-28 11:30:00,71.28,71.42,71.21,71.3,138104.0,65.781,65.9102,65.7164,65.7994,138104.0
2017-11-28 12:00:00,71.3,71.49,71.24,71.35,247238.0,65.7994,65.9748,65.744,65.8456,247238.0
2017-11-28 12:30:00,71.37,71.62,71.36,71.48,126493.0,65.864,66.0947,65.8548,65.9655,126493.0
2017-11-28 13:00:00,71.48,71.65,71.47,71.54,127486.0,65.9655,66.1224,65.9563,66.0209,127486.0
2017-11-28 13:30:00,71.53,71.55,71.35,71.45,126044.0,66.0117,66.0301,65.8456,65.9378,126044.0
2017-11-28 14:00:00,71.46,71.6,71.37,71.49,147801.0,65.9471,66.0763,65.864,65.9748,147801.0
2017-11-28 14:30:00,71.49,71.92,71.49,71.88,129269.0,65.9748,66.3716,65.9748,66.3347,129269.0
2017-11-28 15:00:00,71.89,72.36,71.86,72.32,188696.0,66.3439,66.7776,66.3162,66.7407,188696.0
2017-11-28 15:30:00,72.3,72.89,72.3,72.82,680436.0,66.7223,67.2668,66.7223,67.2022,680436.0
2017-11-29 09:30:00,72.95,74.44,72.73,74.44,493710.0,67.3221,68.6972,67.1191,68.6972,493710.0
2017-11-29 10:00:00,74.44,74.73,74.19,74.2,327028.0,68.6972,68.9648,68.4665,68.4757,327028.0
2017-11-29 10:30:00,74.18,75.19,74.18,74.99,474140.0,68.4572,69.3893,68.4572,69.2047,474140.0
2017-11-29 11:00:00,75.01,75.7,74.89,75.61,559870.0,69.2232,69.86,69.1125,69.7769,559870.0
2017-11-29 11:30:00,75.61,76.11,75.42,76.1,325310.0,69.7769,70.2383,69.6016,70.2291,325310.0
2017-11-29 12:00:00,76.09,76.33,75.92,75.99,410635.0,70.2199,70.4414,70.063,70.1276,410635.0
2017-11-29 12:30:00,76.0,76.05,75.74,75.95,168691.0,70.1368,70.183,69.8969,70.0907,168691.0
2017-11-29 13:00:00,75.93,76.09,75.92,76.0,269975.0,70.0722,70.2199,70.063,70.1368,269975.0
2017-11-29 13:30:00,76.01,76.02,75.44,75.53,218528.0,70.1461,70.1553,69.62,69.7031,218528.0
2017-11-29 14:00:00,75.56,75.77,75.56,75.65,182198.0,69.7308,69.9246,69.7308,69.8138,182198.0
2017-11-29 14:30:00,75.65,75.73,75.5,75.52,208761.0,69.8138,69.8877,69.6754,69.6939,208761.0
2017-11-29 15:00:00,75.53,75.56,75.28,75.47,243314.0,69.7031,69.7308,69.4724,69.6477,243314.0
2017-11-29 15:30:00,75.48,76.03,75.47,75.94,807109.0,69.6569,70.1645,69.6477,70.0815,807109.0
2017-11-30 09:30:00,75.97,76.7,75.27,75.9,486756.0,70.2567,70.9318,69.6093,70.1919,486756.0
2017-11-30 10:00:00,75.92,76.15,75.47,75.57,176631.0,70.2104,70.4231,69.7943,69.8868,176631.0
2017-11-30 10:30:00,75.56,75.72,74.93,75.72,213363.0,69.8775,70.0255,69.2949,70.0255,213363.0
2017-11-30 11:00:00,75.72,76.36,75.72,76.29,193721.0,70.0255,70.6173,70.0255,70.5526,193721.0
2017-11-30 11:30:00,76.29,76.43,76.2,76.26,262553.0,70.5526,70.6821,70.4694,70.5249,262553.0
2017-11-30 12:00:00,76.26,76.59,76.1,76.4,170295.0,70.5249,70.8301,70.3769,70.6543,170295.0
2017-11-30 12:30:00,76.42,77.2,76.4,76.89,522793.0,70.6728,71.3942,70.6543,71.1075,522793.0
2017-11-30 13:00:00,76.9,77.15,76.87,77.08,153975.0,71.1167,71.3479,71.089,71.2832,153975.0
2017-11-30 13:30:00,77.06,77.06,76.43,76.56,137215.0,71.2647,71.2647,70.6821,70.8023,137215.0
2017-11-30 14:00:00,76.57,76.64,76.29,76.4,156865.0,70.8116,70.8763,70.5526,70.6543,156865.0
2017-11-30 14:30:00,76.41,76.54,76.29,76.38,276427.0,70.6636,70.7838,70.5526,70.6358,276427.0
2017-11-30 15:00:00,76.36,76.36,75.81,75.88,266110.0,70.6173,70.6173,70.1087,70.1734,266110.0
2017-11-30 15:30:00,75.88,76.14,75.68,76.02,570060.0,70.1734,70.4139,69.9885,70.3029,570060.0
2017-12-01 09:30:00,75.64,76.3,75.33,75.91,224639.0,69.9515,70.5619,69.6648,70.2012,224639.0
2017-12-01 10:00:00,75.93,76.33,75.68,75.77,193218.0,70.2197,70.5896,69.9885,70.0717,193218.0
2017-12-01 10:30:00,75.78,76.16,75.77,75.92,130406.0,70.081,70.4324,70.0717,70.2104,130406.0
2017-12-01 11:00:00,75.89,75.89,74.33,74.36,218786.0,70.1827,70.1827,68.74,68.7678,218786.0
2017-12-01 11:30:00,74.34,75.32,74.28,75.15,209782.0,68.7493,69.6556,68.6938,69.4983,209782.0
2017-12-01 12:00:00,75.15,75.36,74.96,75.22,117445.0,69.4983,69.6926,69.3226,69.5631,117445.0
2017-12-01 12:30:00,75.24,75.61,75.14,75.61,115859.0,69.5816,69.9238,69.4891,69.9238,115859.0
2017-12-01 13:00:00,75.58,75.86,75.51,75.8,121018.0,69.896,70.155,69.8313,70.0995,121018.0
2017-12-01 13:30:00,75.79,76.09,75.66,75.84,158009.0,70.0902,70.3677,69.97,70.1365,158009.0
2017-12-01 14:00:00,75.82,75.97,75.62,75.67,99327.0,70.118,70.2567,69.933,69.9792,99327.0
2017-12-01 14:30:00,75.66,75.67,75.3,75.31,157448.0,69.97,69.9792,69.6371,69.6463,157448.0
2017-12-01 15:00:00,75.3,75.61,75.19,75.56,127281.0,69.6371,69.9238,69.5353,69.8775,127281.0
2017-12-01 15:30:00,75.56,75.84,75.42,75.73,499344.0,69.8775,70.1365,69.748,70.0347,499344.0
2017-12-04 09:30:00,76.42,77.97,76.24,77.97,640760.0,70.6728,72.1063,70.5064,72.1063,640760.0
2017-12-04 10:00:00,77.99,78.54,77.96,78.5,354849.0,72.1248,72.6334,72.097,72.5964,354849.0
2017-12-04 10:30:00,78.54,78.77,78.01,78.74,223856.0,72.6334,72.8461,72.1433,72.8184,223856.0
2017-12-04 11:00:00,78.75,78.81,78.44,78.67,262413.0,72.8276,72.8831,72.5409,72.7536,262413.0
2017-12-04 11:30:00,78.69,78.78,78.46,78.61,283836.0,72.7721,72.8554,72.5594,72.6981,283836.0
2017-12-04 12:00:00,78.62,78.8,78.53,78.7,276441.0,72.7074,72.8738,72.6242,72.7814,276441.0
2017-12-04 12:30:00,78.69,78.74,78.52,78.66,305341.0,72.7721,72.8184,72.6149,72.7444,305341.0
2017-12-04 13:00:00,78.66,78.66,77.97,78.16,187787.0,72.7444,72.7444,72.1063,72.282,187787.0
2017-12-04 13:30:00,78.17,78.5,78.08,78.14,109302.0,72.2912,72.5964,72.208,72.2635,109302.0
2017-12-04 14:00:00,78.15,78.15,77.69,77.87,345419.0,72.2727,72.2727,71.8473,72.0138,345419.0
2017-12-04 14:30:00,77.87,77.96,77.77,77.88,94971.0,72.0138,72.097,71.9213,72.023,94971.0
2017-12-04 15:00:00,77.89,78.17,77.87,77.95,150825.0,72.0323,72.2912,72.0138,72.0878,150825.0
2017-12-04 15:30:00,77.95,78.06,77.8,78.0,597482.0,72.0878,72.1895,71.9491,72.134,597482.0
2017-12-05 09:30:00,78.22,78.78,77.1,77.78,281116.0,72.3375,72.8554,71.3017,71.9306,281116.0
2017-12-05 10:00:00,77.79,78.31,77.69,78.2,206327.0,71.9398,72.4207,71.8473,72.319,206327.0
2017-12-05 10:30:00,78.18,78.21,77.71,77.79,123897.0,72.3005,72.3282,71.8658,71.9398,123897.0
2017-12-05 11:00:00,77.83,77.87,77.65,77.83,100144.0,71.9768,72.0138,71.8103,71.9768,100144.0
2017-12-05 11:30:00,77.83,78.07,77.68,77.83,97967.0,71.9768,72.1987,71.8381,71.9768,97967.0
2017-12-05 12:00:00,77.83,77.84,77.29,77.43,93199.0,71.9768,71.986,71.4774,71.6069,93199.0
2017-12-05 12:30:00,77.45,77.83,77.44,77.65,85752.0,71.6254,71.9768,71.6161,71.8103,85752.0
2017-12-05 13:00:00,77.64,77.82,77.5,77.52,33108.0,71.8011,71.9676,71.6716,71.6901,33108.0
2017-12-05 13:30:00,77.5,77.68,77.37,77.44,62923.0,71.6716,71.8381,71.5514,71.6161,62923.0
2017-12-05 14:00:00,77.44,77.66,77.38,77.47,93148.0,71.6161,71.8196,71.5606,71.6439,93148.0
2017-12-05 14:30:00,77.47,77.58,77.3,77.54,48457.0,71.6439,71.7456,71.4867,71.7086,48457.0
2017-12-05 15:00:00,77.52,77.54,77.27,77.47,167711.0,71.6901,71.7086,71.4589,71.6439,167711.0
2017-12-05 15:30:00,77.47,77.48,76.99,77.02,333170.0,71.6439,71.6531,71.2,71.2277,333170.0
2017-12-06 09:30:00,77.26,77.97,76.95,77.64,150324.0,71.4497,72.1063,71.163,71.8011,150324.0
2017-12-06 10:00:00,77.67,77.74,76.64,76.65,143123.0,71.8288,71.8936,70.8763,70.8855,143123.0
2017-12-06 10:30:00,76.66,77.27,76.63,77.16,176177.0,70.8948,71.4589,70.867,71.3572,176177.0
2017-12-06 11:00:00,77.15,77.15,76.76,76.83,73769.0,71.3479,71.3479,70.9873,71.052,73769.0
2017-12-06 11:30:00,76.85,76.95,76.65,76.65,66603.0,71.0705,71.163,70.8855,70.8855,66603.0
2017-12-06 12:00:00,76.68,76.89,76.65,76.74,50745.0,70.9133,71.1075,70.8855,70.9688,50745.0
2017-12-06 12:30:00,76.79,76.96,76.77,76.82,39576.0,71.015,71.1722,70.9965,71.0428,39576.0
2017-12-06 13:00:00,76.83,76.86,76.7,76.85,37642.0,71.052,71.0797,70.9318,71.0705,37642.0
2017-12-06 13:30:00,76.85,77.13,76.84,77.08,46926.0,71.0705,71.3294,71.0613,71.2832,46926.0
2017-12-06 14:00:00,77.04,77.15,76.89,77.1,79129.0,71.2462,71.3479,71.1075,71.3017,79129.0
2017-12-06 14:30:00,77.12,77.23,77.04,77.14,69045.0,71.3202,71.4219,71.2462,71.3387,69045.0
2017-12-06 15:00:00,77.13,77.15,76.83,76.93,90499.0,71.3294,71.3479,71.052,71.1445,90499.0
2017-12-06 15:30:00,76.93,77.04,76.77,76.8,248233.0,71.1445,71.2462,70.9965,71.0243,248233.0
2017-12-07 09:30:00,77.09,77.15,76.54,76.74,115888.0,71.2924,71.3479,70.7838,70.9688,115888.0
2017-12-07 10:00:00,76.83,77.48,76.62,77.19,69527.0,71.052,71.6531,70.8578,71.3849,69527.0
2017-12-07 10:30:00,77.18,77.37,76.93,77.21,81469.0,71.3757,71.5514,71.1445,71.4034,81469.0
2017-12-07 11:00:00,77.23,77.26,76.71,76.9,55926.0,71.4219,71.4497,70.941,71.1167,55926.0
2017-12-07 11:30:00,76.9,77.21,76.67,76.67,50328.0,71.1167,71.4034,70.904,70.904,50328.0
2017-12-07 12:00:00,76.72,77.03,76.71,77.03,47415.0,70.9503,71.237,70.941,71.237,47415.0
2017-12-07 12:30:00,77.04,77.06,76.77,76.85,41634.0,71.2462,71.2647,70.9965,71.0705,41634.0
2017-12-07 13:00:00,76.85,76.86,76.61,76.7,30418.0,71.0705,71.0797,70.8485,70.9318,30418.0
2017-12-07 13:30:00,76.7,76.75,76.5,76.7,46275.0,70.9318,70.978,70.7468,70.9318,46275.0
2017-12-07 14:00:00,76.69,76.86,76.63,76.72,52296.0,70.9225,71.0797,70.867,70.9503,52296.0
2017-12-07 14:30:00,76.72,76.79,76.52,76.61,81965.0,70.9503,71.015,70.7653,70.8485,81965.0
2017-12-07 15:00:00,76.62,76.78,76.52,76.75,78180.0,70.8578,71.0058,70.7653,70.978,78180.0
2017-12-07 15:30:00,76.75,76.86,76.63,76.7,229438.0,70.978,71.0797,70.867,70.9318,229438.0
2017-12-08 09:30:00,77.01,77.04,76.32,76.96,119653.0,71.2185,71.2462,70.5804,71.1722,119653.0
2017-12-08 10:00:00,76.91,76.91,76.29,76.29,67696.0,71.126,71.126,70.5526,70.5526,67696.0
2017-12-08 10:30:00,76.37,76.58,76.15,76.49,166388.0,70.6266,70.8208,70.4231,70.7376,166388.0
2017-12-08 11:00:00,76.52,76.7,76.47,76.63,80077.0,70.7653,70.9318,70.7191,70.867,80077.0
2017-12-08 11:30:00,76.64,76.79,76.57,76.7,84373.0,70.8763,71.015,70.8116,70.9318,84373.0
2017-12-08 12:00:00,76.7,77.04,76.67,76.99,89216.0,70.9318,71.2462,70.904,71.2,89216.0
2017-12-08 12:30:00,76.98,77.11,76.82,76.88,96486.0,71.1907,71.3109,71.0428,71.0982,96486.0
2017-12-08 13:00:00,76.91,76.92,76.73,76.76,45616.0,71.126,71.1352,70.9595,70.9873,45616.0
2017-12-08 13:30:00,76.77,76.8,76.66,76.69,37748.0,70.9965,71.0243,70.8948,70.9225,37748.0
2017-12-08 14:00:00,76.7,76.85,76.67,76.75,53100.0,70.9318,71.0705,70.904,70.978,53100.0
2017-12-08 14:30:00,76.72,76.75,76.62,76.66,78384.0,70.9503,70.978,70.8578,70.8948,78384.0
2017-12-08 15:00:00,76.67,76.76,76.58,76.65,126759.0,70.904,70.9873,70.8208,70.8855,126759.0
2017-12-08 15:30:00,76.66,76.91,76.58,76.89,353637.0,70.8948,71.126,70.8208,71.1075,353637.0
2017-12-11 09:30:00,76.7,77.21,76.02,76.86,206738.0,70.9318,71.4034,70.3029,71.0797,206738.0
2017-12-11 10:00:00,76.89,76.97,76.43,76.59,97717.0,71.1075,71.1815,70.6821,70.8301,97717.0
2017-12-11 10:30:00,76.56,76.67,76.35,76.5,109294.0,70.8023,70.904,70.6081,70.7468,109294.0
2017-12-11 11:00:00,76.51,76.72,76.13,76.17,87055.0,70.7561,70.9503,70.4046,70.4416,87055.0
2017-12-11 11:30:00,76.17,76.5,76.15,76.25,79759.0,70.4416,70.7468,70.4231,70.5156,79759.0
2017-12-11 12:00:00,76.23,76.45,76.15,76.38,85673.0,70.4971,70.7006,70.4231,70.6358,85673.0
2017-12-11 12:30:00,76.39,76.82,76.37,76.82,140308.0,70.6451,71.0428,70.6266,71.0428,140308.0
2017-12-11 13:00:00,76.82,76.88,76.58,76.76,130109.0,71.0428,71.0982,70.8208,70.9873,130109.0
2017-12-11 13:30:00,76.74,76.86,76.56,76.56,122495.0,70.9688,71.0797,70.8023,70.8023,122495.0
2017-12-11 14:00:00,76.56,76.73,76.52,76.68,63207.0,70.8023,70.9595,70.7653,70.9133,63207.0
2017-12-11 14:30:00,76.67,76.71,76.46,76.57,76874.0,70.904,70.941,70.7098,70.8116,76874.0
2017-12-11 15:00:00,76.58,76.91,76.57,76.73,85090.0,70.8208,71.126,70.8116,70.9595,85090.0
2017-12-11 15:30:00,76.75,76.85,76.69,76.75,193622.0,70.978,71.0705,70.9225,70.978,193622.0
2017-12-12 09:30:00,76.74,77.19,76.39,76.56,130178.0,70.9688,71.3849,70.6451,70.8023,130178.0
2017-12-12 10:00:00,76.6,76.85,76.56,76.77,82719.0,70.8393,71.0705,70.8023,70.9965,82719.0
2017-12-12 10:30:00,76.8,76.84,76.37,76.58,94004.0,71.0243,71.0613,70.6266,70.8208,94004.0
2017-12-12 11:00:00,76.57,76.58,76.21,76.29,88689.0,70.8116,70.8208,70.4786,70.5526,88689.0
2017-12-12 11:30:00,76.3,76.45,76.28,76.35,112792.0,70.5619,70.7006,70.5434,70.6081,112792.0
2017-12-12 12:00:00,76.37,76.53,76.34,76.37,72190.0,70.6266,70.7746,70.5989,70.6266,72190.0
2017-12-12 12:30:00,76.38,76.63,76.32,76.58,69095.0,70.6358,70.867,70.5804,70.8208,69095.0
2017-12-12 13:00:00,76.58,76.62,76.46,76.52,66514.0,70.8208,70.8578,70.7098,70.7653,66514.0
2017-12-12 13:30:00,76.52,76.63,76.47,76.5,89279.0,70.7653,70.867,70.7191,70.7468,89279.0
2017-12-12 14:00:00,76.5,76.61,76.43,76.46,74534.0,70.7468,70.8485,70.6821,70.7098,74534.0
2017-12-12 14:30:00,76.45,76.7,76.43,76.66,103316.0,70.7006,70.9318,70.6821,70.8948,103316.0
2017-12-12 15:00:00,76.67,76.67,76.36,76.47,115012.0,70.904,70.904,70.6173,70.7191,115012.0
2017-12-12 15:30:00,76.47,76.62,76.36,76.42,386049.0,70.7191,70.8578,70.6173,70.6728,386049.0
2017-12-13 09:30:00,76.68,77.57,76.52,77.57,148257.0,70.9133,71.7364,70.7653,71.7364,148257.0
2017-12-13 10:00:00,77.56,77.57,77.06,77.19,91679.0,71.7271,71.7364,71.2647,71.3849,91679.0
2017-12-13 10:30:00,77.23,77.31,76.91,76.93,142640.0,71.4219,71.4959,71.126,71.1445,142640.0
2017-12-13 11:00:00,76.92,77.07,76.84,77.05,112355.0,71.1352,71.274,71.0613,71.2555,112355.0
2017-12-13 11:30:00,77.05,77.25,76.97,77.25,182007.0,71.2555,71.4404,71.1815,71.4404,182007.0
2017-12-13 12:00:00,77.25,77.33,76.95,77.14,51522.0,71.4404,71.5144,71.163,71.3387,51522.0
2017-12-13 12:30:00,77.13,77.14,76.94,76.95,36002.0,71.3294,71.3387,71.1537,71.163,36002.0
2017-12-13 13:00:00,76.95,77.09,76.86,76.91,44306.0,71.163,71.2924,71.0797,71.126,44306.0
2017-12-13 13:30:00,76.92,76.97,76.78,76.95,74870.0,71.1352,71.1815,71.0058,71.163,74870.0
2017-12-13 14:00:00,76.92,77.44,76.9,77.21,78569.0,71.1352,71.6161,71.1167,71.4034,78569.0
2017-12-13 14:30:00,77.23,77.33,77.08,77.25,76006.0,71.4219,71.5144,71.2832,71.4404,76006.0
2017-12-13 15:00:00,77.25,77.3,77.12,77.2,84198.0,71.4404,71.4867,71.3202,71.3942,84198.0
2017-12-13 15:30:00,77.17,77.21,76.87,76.96,227531.0,71.3664,71.4034,71.089,71.1722,227531.0
2017-12-14 09:30:00,77.15,77.48,76.66,76.66,87511.0,71.3479,71.6531,70.8948,70.8948,87511.0
2017-12-14 10:00:00,76.66,76.96,76.56,76.59,59607.0,70.8948,71.1722,70.8023,70.8301,59607.0
2017-12-14 10:30:00,76.6,76.64,76.43,76.43,92221.0,70.8393,70.8763,70.6821,70.6821,92221.0
2017-12-14 11:00:00,76.42,76.44,76.02,76.07,88115.0,70.6728,70.6913,70.3029,70.3492,88115.0
2017-12-14 11:30:00,76.04,76.21,76.0,76.07,124818.0,70.3214,70.4786,70.2844,70.3492,124818.0
2017-12-14 12:00:00,76.08,76.3,76.07,76.13,77665.0,70.3584,70.5619,70.3492,70.4046,77665.0
2017-12-14 12:30:00,76.14,76.34,76.09,76.22,130910.0,70.4139,70.5989,70.3677,70.4879,130910.0
2017-12-14 13:00:00,76.21,76.21,76.02,76.05,58428.0,70.4786,70.4786,70.3029,70.3307,58428.0
2017-12-14 13:30:00,76.04,76.05,75.8,75.8,60487.0,70.3214,70.3307,70.0995,70.0995,60487.0
2017-12-14 14:00:00,75.78,75.81,75.2,75.21,118723.0,70.081,70.1087,69.5446,69.5538,118723.0
2017-12-14 14:30:00,75.24,75.57,75.2,75.47,138850.0,69.5816,69.8868,69.5446,69.7943,138850.0
2017-12-14 15:00:00,75.47,75.61,75.4,75.54,127937.0,69.7943,69.9238,69.7295,69.859,127937.0
2017-12-14 15:30:00,75.54,75.88,75.49,75.54,285743.0,69.859,70.1734,69.8128,69.859,285743.0
2017-12-15 09:30:00,76.34,76.41,75.55,75.83,639059.0,70.5989,70.6636,69.8683,70.1272,639059.0
2017-12-15 10:00:00,75.84,76.11,75.26,75.96,130233.0,70.1365,70.3862,69.6001,70.2474,130233.0
2017-12-15 10:30:00,75.99,76.03,75.81,75.88,68414.0,70.2752,70.3122,70.1087,70.1734,68414.0
2017-12-15 11:00:00,75.87,76.29,75.82,76.29,141149.0,70.1642,70.5526,70.118,70.5526,141149.0
2017-12-15 11:30:00,76.3,76.45,76.23,76.44,154197.0,70.5619,70.7006,70.4971,70.6913,154197.0
2017-12-15 12:00:00,76.42,76.48,76.19,76.33,85483.0,70.6728,70.7283,70.4601,70.5896,85483.0
2017-12-15 12:30:00,76.28,76.41,76.25,76.29,63552.0,70.5434,70.6636,70.5156,70.5526,63552.0
2017-12-15 13:00:00,76.3,76.36,76.2,76.36,59650.0,70.5619,70.6173,70.4694,70.6173,59650.0
2017-12-15 13:30:00,76.36,76.5,76.31,76.48,63469.0,70.6173,70.7468,70.5711,70.7283,63469.0
2017-12-15 14:00:00,76.44,76.77,76.32,76.56,99231.0,70.6913,70.9965,70.5804,70.8023,99231.0
2017-12-15 14:30:00,76.56,76.63,76.42,76.47,79442.0,70.8023,70.867,70.6728,70.7191,79442.0
2017-12-15 15:00:00,76.48,76.69,76.42,76.43,113953.0,70.7283,70.9225,70.6728,70.6821,113953.0
2017-12-15 15:30:00,76.41,76.49,75.92,75.95,408594.0,70.6636,70.7376,70.2104,70.2382,408594.0
2017-12-18 09:30:00,76.35,77.47,76.35,77.06,168855.0,70.6081,71.6439,70.6081,71.2647,168855.0
2017-12-18 10:00:00,77.01,77.14,76.76,76.96,84567.0,71.2185,71.3387,70.9873,71.1722,84567.0
2017-12-18 10:30:00,76.96,77.42,76.95,77.29,176782.0,71.1722,71.5976,71.163,71.4774,176782.0
2017-12-18 11:00:00,77.28,77.48,77.21,77.29,81858.0,71.4682,71.6531,71.4034,71.4774,81858.0
2017-12-18 11:30:00,77.28,77.34,77.0,77.11,61711.0,71.4682,71.5236,71.2092,71.3109,61711.0
2017-12-18 12:00:00,77.13,77.4,77.13,77.4,78199.0,71.3294,71.5791,71.3294,71.5791,78199.0
2017-12-18 12:30:00,77.4,77.4,77.3,77.37,47484.0,71.5791,71.5791,71.4867,71.5514,47484.0
2017-12-18 13:00:00,77.35,77.37,77.15,77.34,53111.0,71.5329,71.5514,71.3479,71.5236,53111.0
2017-12-18 13:30:00,77.35,77.44,77.28,77.39,44534.0,71.5329,71.6161,71.4682,71.5699,44534.0
2017-12-18 14:00:00,77.35,77.5,77.35,77.45,40627.0,71.5329,71.6716,71.5329,71.6254,40627.0
2017-12-18 14:30:00,77.45,77.56,77.42,77.54,48145.0,71.6254,71.7271,71.5976,71.7086,48145.0
2017-12-18 15:00:00,77.53,77.69,77.52,77.56,91259.0,71.6994,71.8473,71.6901,71.7271,91259.0
2017-12-18 15:30:00,77.56,77.67,77.47,77.56,272765.0,71.7271,71.8288,71.6439,71.7271,272765.0
2017-12-19 09:30:00,77.76,78.19,77.19,77.4,183545.0,71.9121,72.3097,71.3849,71.5791,183545.0
2017-12-19 10:00:00,77.38,77.91,77.27,77.74,83057.0,71.5606,72.0508,71.4589,71.8936,83057.0
2017-12-19 10:30:00,77.76,78.02,77.67,77.94,61253.0,71.9121,72.1525,71.8288,72.0785,61253.0
2017-12-19 11:00:00,77.93,78.37,77.91,78.18,138370.0,72.0693,72.4762,72.0508,72.3005,138370.0
2017-12-19 11:30:00,78.18,78.3,78.03,78.24,103568.0,72.3005,72.4115,72.1618,72.356,103568.0
2017-12-19 12:00:00,78.24,78.59,78.2,78.55,95582.0,72.356,72.6796,72.319,72.6427,95582.0
2017-12-19 12:30:00,78.54,78.56,78.36,78.46,82698.0,72.6334,72.6519,72.4669,72.5594,82698.0
2017-12-19 13:00:00,78.45,78.84,78.33,78.63,95967.0,72.5502,72.9108,72.4392,72.7166,95967.0
2017-12-19 13:30:00,78.62,78.62,78.42,78.53,56421.0,72.7074,72.7074,72.5224,72.6242,56421.0
2017-12-19 14:00:00,78.53,78.53,78.17,78.3,92918.0,72.6242,72.6242,72.2912,72.4115,92918.0
2017-12-19 14:30:00,78.3,78.34,78.18,78.25,129745.0,72.4115,72.4484,72.3005,72.3652,129745.0
2017-12-19 15:00:00,78.24,78.43,78.16,78.35,137015.0,72.356,72.5317,72.282,72.4577,137015.0
2017-12-19 15:30:00,78.36,78.61,78.33,78.54,482397.0,72.4669,72.6981,72.4392,72.6334,482397.0
2017-12-20 09:30:00,78.81,79.38,78.33,78.94,148369.0,72.8831,73.4102,72.4392,73.0033,148369.0
2017-12-20 10:00:00,79.0,79.11,78.71,78.88,203245.0,73.0588,73.1605,72.7906,72.9478,203245.0
2017-12-20 10:30:00,78.9,78.93,78.67,78.79,131653.0,72.9663,72.9941,72.7536,72.8646,131653.0
2017-12-20 11:00:00,78.79,79.34,78.77,79.1,145224.0,72.8646,73.3732,72.8461,73.1513,145224.0
2017-12-20 11:30:00,79.11,79.22,78.76,78.76,57638.0,73.1605,73.2623,72.8369,72.8369,57638.0
2017-12-20 12:00:00,78.78,79.08,78.71,79.01,83073.0,72.8554,73.1328,72.7906,73.0681,83073.0
2017-12-20 12:30:00,79.03,79.19,78.88,79.16,100466.0,73.0866,73.2345,72.9478,73.2068,100466.0
2017-12-20 13:00:00,79.13,79.48,79.12,79.42,140822.0,73.179,73.5027,73.1698,73.4472,140822.0
2017-12-20 13:30:00,79.41,79.52,79.39,79.48,100944.0,73.438,73.5397,73.4195,73.5027,100944.0
2017-12-20 14:00:00,79.48,79.55,79.39,79.52,189696.0,73.5027,73.5674,73.4195,73.5397,189696.0
2017-12-20 14:30:00,79.52,79.59,79.44,79.48,170905.0,73.5397,73.6044,73.4657,73.5027,170905.0
2017-12-20 15:00:00,79.46,79.73,79.32,79.67,228543.0,73.4842,73.7339,73.3547,73.6784,228543.0
2017-12-20 15:30:00,79.66,79.81,79.56,79.62,606055.0,73.6692,73.8079,73.5767,73.6322,606055.0
2017-12-21 09:30:00,79.72,80.19,79.52,79.92,174585.0,73.7247,74.1593,73.5397,73.9096,174585.0
2017-12-21 10:00:00,79.94,80.5,79.87,80.47,190063.0,73.9281,74.446,73.8634,74.4183,190063.0
2017-12-21 10:30:00,80.47,80.62,80.25,80.29,218295.0,74.4183,74.557,74.2148,74.2518,218295.0
2017-12-21 11:00:00,80.3,80.44,80.05,80.16,125551.0,74.261,74.3905,74.0298,74.1316,125551.0
2017-12-21 11:30:00,80.18,80.29,79.87,79.88,131691.0,74.1501,74.2518,73.8634,73.8726,131691.0
2017-12-21 12:00:00,79.91,80.13,79.87,80.09,61573.0,73.9004,74.1038,73.8634,74.0668,61573.0
2017-12-21 12:30:00,80.1,80.23,80.06,80.16,49079.0,74.0761,74.1963,74.0391,74.1316,49079.0
2017-12-21 13:00:00,80.14,80.43,80.05,80.06,77033.0,74.1131,74.3813,74.0298,74.0391,77033.0
2017-12-21 13:30:00,80.08,80.1,79.94,79.94,98729.0,74.0576,74.0761,73.9281,73.9281,98729.0
2017-12-21 14:00:00,79.94,80.24,79.91,80.2,109887.0,73.9281,74.2056,73.9004,74.1686,109887.0
2017-12-21 14:30:00,80.2,80.28,80.15,80.21,153742.0,74.1686,74.2425,74.1223,74.1778,153742.0
2017-12-21 15:00:00,80.21,80.28,80.03,80.26,146345.0,74.1778,74.2425,74.0113,74.224,146345.0
2017-12-21 15:30:00,80.26,80.35,80.08,80.14,387324.0,74.224,74.3073,74.0576,74.1131,387324.0
2017-12-22 09:30:00,80.07,80.07,79.52,79.71,137172.0,74.0483,74.0483,73.5397,73.7154,137172.0
2017-12-22 10:00:00,79.74,79.85,79.67,79.73,38749.0,73.7432,73.8449,73.6784,73.7339,38749.0
2017-12-22 10:30:00,79.72,79.79,79.42,79.46,50126.0,73.7247,73.7894,73.4472,73.4842,50126.0
2017-12-22 11:00:00,79.45,79.74,79.43,79.6,35057.0,73.475,73.7432,73.4565,73.6137,35057.0
2017-12-22 11:30:00,79.57,79.71,79.43,79.62,45534.0,73.5859,73.7154,73.4565,73.6322,45534.0
2017-12-22 12:00:00,79.64,79.95,79.57,79.88,38633.0,73.6507,73.9374,73.5859,73.8726,38633.0
2017-12-22 12:30:00,79.87,79.91,79.76,79.83,47234.0,73.8634,73.9004,73.7617,73.8264,47234.0
2017-12-22 13:00:00,79.83,79.91,79.78,79.9,56872.0,73.8264,73.9004,73.7801,73.8911,56872.0
2017-12-22 13:30:00,79.9,80.01,79.79,79.98,30727.0,73.8911,73.9929,73.7894,73.9651,30727.0
2017-12-22 14:00:00,79.99,80.08,79.9,80.0,77354.0,73.9744,74.0576,73.8911,73.9836,77354.0
2017-12-22 14:30:00,80.0,80.39,80.0,80.21,97650.0,73.9836,74.3443,73.9836,74.1778,97650.0
2017-12-22 15:00:00,80.21,80.29,80.02,80.2,60005.0,74.1778,74.2518,74.0021,74.1686,60005.0
2017-12-22 15:30:00,80.2,80.52,80.17,80.43,333188.0,74.1686,74.4645,74.1408,74.3813,333188.0
2017-12-26 09:30:00,80.55,81.13,80.4,80.77,154930.0,74.4922,75.0286,74.3535,74.6957,154930.0
2017-12-26 10:00:00,80.76,81.05,80.69,80.76,50430.0,74.6864,74.9546,74.6217,74.6864,50430.0
2017-12-26 10:30:00,80.73,80.88,80.64,80.76,48268.0,74.6587,74.7974,74.5755,74.6864,48268.0
2017-12-26 11:00:00,80.75,80.85,80.66,80.7,56201.0,74.6772,74.7697,74.594,74.631,56201.0
2017-12-26 11:30:00,80.72,80.99,80.68,80.99,57005.0,74.6495,74.8992,74.6125,74.8992,57005.0
2017-12-26 12:00:00,80.97,81.08,80.92,80.96,43201.0,74.8807,74.9824,74.8344,74.8714,43201.0
2017-12-26 12:30:00,80.98,80.99,80.88,80.93,40905.0,74.8899,74.8992,74.7974,74.8437,40905.0
2017-12-26 13:00:00,80.93,81.09,80.9,81.08,54448.0,74.8437,74.9916,74.8159,74.9824,54448.0
2017-12-26 13:30:00,81.08,81.11,81.0,81.06,59351.0,74.9824,75.0101,74.9084,74.9639,59351.0
2017-12-26 14:00:00,81.07,81.13,80.88,80.89,43044.0,74.9731,75.0286,74.7974,74.8067,43044.0
2017-12-26 14:30:00,80.88,81.02,80.88,80.97,79969.0,74.7974,74.9269,74.7974,74.8807,79969.0
2017-12-26 15:00:00,80.97,81.08,80.88,80.88,205463.0,74.8807,74.9824,74.7974,74.7974,205463.0
2017-12-26 15:30:00,80.89,80.96,80.82,80.95,176466.0,74.8067,74.8714,74.7419,74.8622,176466.0
2017-12-27 09:30:00,81.24,81.24,80.6,80.88,51639.0,75.1303,75.1303,74.5385,74.7974,51639.0
2017-12-27 10:00:00,80.9,81.0,80.81,80.89,33052.0,74.8159,74.9084,74.7327,74.8067,33052.0
2017-12-27 10:30:00,80.86,81.0,80.71,80.85,33158.0,74.7789,74.9084,74.6402,74.7697,33158.0
2017-12-27 11:00:00,80.89,81.0,80.81,80.91,32597.0,74.8067,74.9084,74.7327,74.8252,32597.0
2017-12-27 11:30:00,80.91,81.0,80.85,80.97,25346.0,74.8252,74.9084,74.7697,74.8807,25346.0
2017-12-27 12:00:00,80.92,80.98,80.73,80.78,52872.0,74.8344,74.8899,74.6587,74.7049,52872.0
2017-12-27 12:30:00,80.78,80.84,80.71,80.74,29602.0,74.7049,74.7604,74.6402,74.668,29602.0
2017-12-27 13:00:00,80.76,80.81,80.62,80.69,17547.0,74.6864,74.7327,74.557,74.6217,17547.0
2017-12-27 13:30:00,80.71,80.77,80.64,80.67,27171.0,74.6402,74.6957,74.5755,74.6032,27171.0
2017-12-27 14:00:00,80.64,80.79,80.61,80.79,28455.0,74.5755,74.7142,74.5477,74.7142,28455.0
2017-12-27 14:30:00,80.81,80.85,80.67,80.69,79817.0,74.7327,74.7697,74.6032,74.6217,79817.0
2017-12-27 15:00:00,80.73,80.75,80.56,80.62,38058.0,74.6587,74.6772,74.5015,74.557,38058.0
2017-12-27 15:30:00,80.62,80.83,80.59,80.73,135088.0,74.557,74.7512,74.5292,74.6587,135088.0
2017-12-28 09:30:00,80.92,80.92,80.41,80.63,56538.0,74.8344,74.8344,74.3628,74.5662,56538.0
2017-12-28 10:00:00,80.67,80.74,80.39,80.39,34545.0,74.6032,74.668,74.3443,74.3443,34545.0
2017-12-28 10:30:00,80.39,80.57,80.38,80.48,26009.0,74.3443,74.5107,74.335,74.4275,26009.0
2017-12-28 11:00:00,80.48,80.51,80.33,80.41,45505.0,74.4275,74.4552,74.2888,74.3628,45505.0
2017-12-28 11:30:00,80.37,80.44,80.18,80.28,32216.0,74.3258,74.3905,74.1501,74.2425,32216.0
2017-12-28 12:00:00,80.31,80.31,80.06,80.11,26628.0,74.2703,74.2703,74.0391,74.0853,26628.0
2017-12-28 12:30:00,80.1,80.17,80.02,80.16,26921.0,74.0761,74.1408,74.0021,74.1316,26921.0
2017-12-28 13:00:00,80.16,80.18,80.06,80.17,19726.0,74.1316,74.1501,74.0391,74.1408,19726.0
2017-12-28 13:30:00,80.19,80.24,80.13,80.23,19354.0,74.1593,74.2056,74.1038,74.1963,19354.0
2017-12-28 14:00:00,80.23,80.37,80.21,80.28,22286.0,74.1963,74.3258,74.1778,74.2425,22286.0
2017-12-28 14:30:00,80.28,80.39,80.24,80.38,32525.0,74.2425,74.3443,74.2056,74.335,32525.0
2017-12-28 15:00:00,80.38,80.58,80.37,80.51,49897.0,74.335,74.52,74.3258,74.4552,49897.0
2017-12-28 15:30:00,80.5,80.65,80.43,80.6,130621.0,74.446,74.5847,74.3813,74.5385,130621.0
2017-12-29 09:30:00,80.56,81.25,80.44,81.12,143307.0,74.5015,75.1396,74.3905,75.0194,143307.0
2017-12-29 10:00:00,81.09,81.43,81.03,81.33,174291.0,74.9916,75.3061,74.9361,75.2136,174291.0
2017-12-29 10:30:00,81.34,81.48,81.14,81.25,95278.0,75.2228,75.3523,75.0379,75.1396,95278.0
2017-12-29 11:00:00,81.26,81.33,81.06,81.06,246457.0,75.1488,75.2136,74.9639,74.9639,246457.0
2017-12-29 11:30:00,81.09,81.1,80.76,80.8,101840.0,74.9916,75.0009,74.6864,74.7234,101840.0
2017-12-29 12:00:00,80.81,80.97,80.78,80.78,24834.0,74.7327,74.8807,74.7049,74.7049,24834.0
2017-12-29 12:30:00,80.8,80.95,80.78,80.87,29932.0,74.7234,74.8622,74.7049,74.7882,29932.0
2017-12-29 13:00:00,80.86,80.87,80.61,80.72,24396.0,74.7789,74.7882,74.5477,74.6495,24396.0
2017-12-29 13:30:00,80.71,80.75,80.48,80.58,34708.0,74.6402,74.6772,74.4275,74.52,34708.0
2017-12-29 14:00:00,80.61,80.64,80.54,80.63,33535.0,74.5477,74.5755,74.483,74.5662,33535.0
2017-12-29 14:30:00,80.63,80.71,80.51,80.56,34400.0,74.5662,74.6402,74.4552,74.5015,34400.0
2017-12-29 15:00:00,80.54,80.76,80.5,80.71,58561.0,74.483,74.6864,74.446,74.6402,58561.0
2017-12-29 15:30:00,80.71,80.77,80.22,80.27,205279.0,74.6402,74.6957,74.1871,74.2333,205279.0
2018-01-02 09:30:00,80.86,81.36,80.6,80.95,99188.0,74.7789,75.2413,74.5385,74.8622,99188.0
2018-01-02 10:00:00,80.95,81.35,80.84,81.01,106137.0,74.8622,75.2321,74.7604,74.9176,106137.0
2018-01-02 10:30:00,81.02,81.1,80.66,80.79,90589.0,74.9269,75.0009,74.594,74.7142,90589.0
2018-01-02 11:00:00,80.79,80.95,80.68,80.68,114162.0,74.7142,74.8622,74.6125,74.6125,114162.0
2018-01-02 11:30:00,80.68,80.84,80.51,80.78,285287.0,74.6125,74.7604,74.4552,74.7049,285287.0
2018-01-02 12:00:00,80.81,80.82,80.71,80.82,80626.0,74.7327,74.7419,74.6402,74.7419,80626.0
2018-01-02 12:30:00,80.82,80.83,80.73,80.77,59029.0,74.7419,74.7512,74.6587,74.6957,59029.0
2018-01-02 13:00:00,80.78,80.89,80.74,80.84,46214.0,74.7049,74.8067,74.668,74.7604,46214.0
2018-01-02 13:30:00,80.84,80.89,80.75,80.79,50938.0,74.7604,74.8067,74.6772,74.7142,50938.0
2018-01-02 14:00:00,80.8,81.04,80.74,80.91,108597.0,74.7234,74.9454,74.668,74.8252,108597.0
2018-01-02 14:30:00,80.92,81.0,80.73,80.75,85283.0,74.8344,74.9084,74.6587,74.6772,85283.0
2018-01-02 15:00:00,80.75,80.78,80.43,80.48,101177.0,74.6772,74.7049,74.3813,74.4275,101177.0
2018-01-02 15:30:00,80.48,80.66,80.46,80.5,264064.0,74.4275,74.594,74.409,74.446,264064.0
2018-01-03 09:30:00,80.64,80.66,80.07,80.24,322186.0,74.5755,74.594,74.0483,74.2056,322186.0
2018-01-03 10:00:00,80.28,80.58,80.13,80.44,145823.0,74.2425,74.52,74.1038,74.3905,145823.0
2018-01-03 10:30:00,80.47,80.5,79.84,79.92,98308.0,74.4183,74.446,73.8356,73.9096,98308.0
2018-01-03 11:00:00,79.92,80.3,79.89,79.99,113824.0,73.9096,74.261,73.8819,73.9744,113824.0
2018-01-03 11:30:00,80.06,80.07,79.62,79.66,265265.0,74.0391,74.0483,73.6322,73.6692,265265.0
2018-01-03 12:00:00,79.7,79.86,79.63,79.69,66874.0,73.7062,73.8541,73.6414,73.6969,66874.0
2018-01-03 12:30:00,79.69,80.17,79.68,80.16,129994.0,73.6969,74.1408,73.6877,74.1316,129994.0
2018-01-03 13:00:00,80.17,80.17,79.94,80.02,132849.0,74.1408,74.1408,73.9281,74.0021,132849.0
2018-01-03 13:30:00,80.03,80.07,79.87,79.88,41009.0,74.0113,74.0483,73.8634,73.8726,41009.0
2018-01-03 14:00:00,79.87,80.13,79.87,80.12,62463.0,73.8634,74.1038,73.8634,74.0946,62463.0
2018-01-03 14:30:00,80.13,80.41,80.09,80.41,82268.0,74.1038,74.3628,74.0668,74.3628,82268.0
2018-01-03 15:00:00,80.4,80.45,80.06,80.16,198554.0,74.3535,74.3998,74.0391,74.1316,198554.0
2018-01-03 15:30:00,80.15,80.53,80.13,80.45,566932.0,74.1223,74.4737,74.1038,74.3998,566932.0
2018-01-04 09:30:00,80.46,80.75,79.9,80.2,151835.0,74.409,74.6772,73.8911,74.1686,151835.0
2018-01-04 10:00:00,80.2,80.53,80.09,80.09,190631.0,74.1686,74.4737,74.0668,74.0668,190631.0
2018-01-04 10:30:00,80.11,80.11,79.63,79.79,150456.0,74.0853,74.0853,73.6414,73.7894,150456.0
2018-01-04 11:00:00,79.81,80.19,79.76,79.93,131439.0,73.8079,74.1593,73.7617,73.9189,131439.0
2018-01-04 11:30:00,79.91,79.94,79.61,79.88,59798.0,73.9004,73.9281,73.6229,73.8726,59798.0
2018-01-04 12:00:00,79.86,80.51,79.82,80.5,71153.0,73.8541,74.4552,73.8171,74.446,71153.0
2018-01-04 12:30:00,80.5,80.5,80.27,80.4,61392.0,74.446,74.446,74.2333,74.3535,61392.0
2018-01-04 13:00:00,80.41,80.74,80.37,80.74,133627.0,74.3628,74.668,74.3258,74.668,133627.0
2018-01-04 13:30:00,80.76,81.0,80.73,80.98,116333.0,74.6864,74.9084,74.6587,74.8899,116333.0
2018-01-04 14:00:00,80.98,81.01,80.44,80.54,160234.0,74.8899,74.9176,74.3905,74.483,160234.0
2018-01-04 14:30:00,80.55,80.74,80.51,80.66,130518.0,74.4922,74.668,74.4552,74.594,130518.0
2018-01-04 15:00:00,80.66,80.98,80.65,80.94,96272.0,74.594,74.8899,74.5847,74.8529,96272.0
2018-01-04 15:30:00,80.93,80.97,80.74,80.89,251564.0,74.8437,74.8807,74.668,74.8067,251564.0
2018-01-05 09:30:00,81.32,82.12,81.1,81.43,229020.0,75.2043,75.9442,75.0009,75.3061,229020.0
2018-01-05 10:00:00,81.48,82.11,81.47,82.03,110019.0,75.3523,75.9349,75.3431,75.8609,110019.0
2018-01-05 10:30:00,82.03,82.04,81.4,81.4,252080.0,75.8609,75.8702,75.2783,75.2783,252080.0
2018-01-05 11:00:00,81.39,81.6,81.13,81.26,125706.0,75.2691,75.4633,75.0286,75.1488,125706.0
2018-01-05 11:30:00,81.27,81.51,81.1,81.11,122504.0,75.1581,75.38,75.0009,75.0101,122504.0
2018-01-05 12:00:00,81.12,81.54,80.97,81.46,66296.0,75.0194,75.4078,74.8807,75.3338,66296.0
2018-01-05 12:30:00,81.45,81.45,81.22,81.26,45626.0,75.3246,75.3246,75.1119,75.1488,45626.0
2018-01-05 13:00:00,81.24,81.35,81.21,81.21,36628.0,75.1303,75.2321,75.1026,75.1026,36628.0
2018-01-05 13:30:00,81.25,81.48,81.23,81.33,60908.0,75.1396,75.3523,75.1211,75.2136,60908.0
2018-01-05 14:00:00,81.34,81.53,81.33,81.49,62196.0,75.2228,75.3985,75.2136,75.3615,62196.0
2018-01-05 14:30:00,81.51,81.57,81.39,81.49,62278.0,75.38,75.4355,75.2691,75.3615,62278.0
2018-01-05 15:00:00,81.48,81.67,81.45,81.53,77374.0,75.3523,75.528,75.3246,75.3985,77374.0
2018-01-05 15:30:00,81.54,82.03,81.53,81.94,378866.0,75.4078,75.8609,75.3985,75.7777,378866.0
2018-01-08 09:30:00,81.96,82.12,81.09,81.2,129941.0,75.7962,75.9442,74.9916,75.0934,129941.0
2018-01-08 10:00:00,81.25,81.48,81.06,81.32,102105.0,75.1396,75.3523,74.9639,75.2043,102105.0
2018-01-08 10:30:00,81.32,81.54,81.08,81.5,74888.0,75.2043,75.4078,74.9824,75.3708,74888.0
2018-01-08 11:00:00,81.48,81.48,81.08,81.09,89246.0,75.3523,75.3523,74.9824,74.9916,89246.0
2018-01-08 11:30:00,81.1,81.58,81.1,81.36,88156.0,75.0009,75.4448,75.0009,75.2413,88156.0
2018-01-08 12:00:00,81.36,81.39,81.0,81.07,151363.0,75.2413,75.2691,74.9084,74.9731,151363.0
2018-01-08 12:30:00,81.07,81.43,80.95,81.43,55361.0,74.9731,75.3061,74.8622,75.3061,55361.0
2018-01-08 13:00:00,81.44,81.64,81.42,81.42,54244.0,75.3153,75.5003,75.2968,75.2968,54244.0
2018-01-08 13:30:00,81.39,81.44,81.24,81.34,46464.0,75.2691,75.3153,75.1303,75.2228,46464.0
2018-01-08 14:00:00,81.34,81.35,81.11,81.14,74346.0,75.2228,75.2321,75.0101,75.0379,74346.0
2018-01-08 14:30:00,81.15,81.26,81.12,81.19,97579.0,75.0471,75.1488,75.0194,75.0841,97579.0
2018-01-08 15:00:00,81.2,81.21,80.83,80.89,133700.0,75.0934,75.1026,74.7512,74.8067,133700.0
2018-01-08 15:30:00,80.9,81.31,80.89,81.19,299203.0,74.8159,75.1951,74.8067,75.0841,299203.0
2018-01-09 09:30:00,81.11,81.17,79.95,80.01,127351.0,75.0101,75.0656,73.9374,73.9929,127351.0
2018-01-09 10:00:00,80.02,80.17,79.71,80.04,130320.0,74.0021,74.1408,73.7154,74.0206,130320.0
2018-01-09 10:30:00,80.06,80.1,79.57,79.93,97855.0,74.0391,74.0761,73.5859,73.9189,97855.0
2018-01-09 11:00:00,79.95,80.1,79.8,80.01,81664.0,73.9374,74.0761,73.7986,73.9929,81664.0
2018-01-09 11:30:00,80.0,80.08,79.96,80.04,69777.0,73.9836,74.0576,73.9466,74.0206,69777.0
2018-01-09 12:00:00,80.04,80.06,79.89,79.97,48223.0,74.0206,74.0391,73.8819,73.9559,48223.0
2018-01-09 12:30:00,79.96,80.06,79.92,79.99,57560.0,73.9466,74.0391,73.9096,73.9744,57560.0
2018-01-09 13:00:00,80.02,80.2,79.95,80.08,57285.0,74.0021,74.1686,73.9374,74.0576,57285.0
2018-01-09 13:30:00,80.1,80.24,80.03,80.22,53378.0,74.0761,74.2056,74.0113,74.1871,53378.0
2018-01-09 14:00:00,80.21,80.37,80.18,80.19,56510.0,74.1778,74.3258,74.1501,74.1593,56510.0
2018-01-09 14:30:00,80.19,80.35,80.19,80.31,65001.0,74.1593,74.3073,74.1593,74.2703,65001.0
2018-01-09 15:00:00,80.3,80.45,80.22,80.41,48987.0,74.261,74.3998,74.1871,74.3628,48987.0
2018-01-09 15:30:00,80.41,80.69,80.4,80.5,301605.0,74.3628,74.6217,74.3535,74.446,301605.0
2018-01-10 09:30:00,80.38,80.63,80.03,80.28,87942.0,74.335,74.5662,74.0113,74.2425,87942.0
2018-01-10 10:00:00,80.19,80.47,79.92,80.39,71435.0,74.1593,74.4183,73.9096,74.3443,71435.0
2018-01-10 10:30:00,80.37,80.97,80.37,80.87,81274.0,74.3258,74.8807,74.3258,74.7882,81274.0
2018-01-10 11:00:00,80.84,81.21,80.84,80.94,64165.0,74.7604,75.1026,74.7604,74.8529,64165.0
2018-01-10 11:30:00,80.95,80.98,80.81,80.87,104761.0,74.8622,74.8899,74.7327,74.7882,104761.0
2018-01-10 12:00:00,80.87,80.89,80.68,80.76,95175.0,74.7882,74.8067,74.6125,74.6864,95175.0
2018-01-10 12:30:00,80.75,80.8,80.63,80.65,133205.0,74.6772,74.7234,74.5662,74.5847,133205.0
2018-01-10 13:00:00,80.66,80.7,80.44,80.58,86351.0,74.594,74.631,74.3905,74.52,86351.0
2018-01-10 13:30:00,80.61,80.63,80.49,80.55,70385.0,74.5477,74.5662,74.4368,74.4922,70385.0
2018-01-10 14:00:00,80.56,80.61,80.37,80.48,54577.0,74.5015,74.5477,74.3258,74.4275,54577.0
2018-01-10 14:30:00,80.47,80.49,80.28,80.36,98752.0,74.4183,74.4368,74.2425,74.3165,98752.0
2018-01-10 15:00:00,80.38,80.78,80.36,80.76,145043.0,74.335,74.7049,74.3165,74.6864,145043.0
2018-01-10 15:30:00,80.75,80.92,80.66,80.68,271813.0,74.6772,74.8344,74.594,74.6125,271813.0
2018-01-11 09:30:00,80.96,80.99,80.38,80.96,103520.0,74.8714,74.8992,74.335,74.8714,103520.0
2018-01-11 10:00:00,80.91,81.1,80.81,80.97,110488.0,74.8252,75.0009,74.7327,74.8807,110488.0
2018-01-11 10:30:00,80.97,81.29,80.93,81.17,135685.0,74.8807,75.1766,74.8437,75.0656,135685.0
2018-01-11 11:00:00,81.16,81.33,81.04,81.07,58462.0,75.0564,75.2136,74.9454,74.9731,58462.0
2018-01-11 11:30:00,81.09,81.18,80.96,81.07,122935.0,74.9916,75.0749,74.8714,74.9731,122935.0
2018-01-11 12:00:00,81.06,81.27,81.02,81.25,61736.0,74.9639,75.1581,74.9269,75.1396,61736.0
2018-01-11 12:30:00,81.26,81.53,81.21,81.51,51403.0,75.1488,75.3985,75.1026,75.38,51403.0
2018-01-11 13:00:00,81.49,81.75,81.49,81.72,61957.0,75.3615,75.602,75.3615,75.5743,61957.0
2018-01-11 13:30:00,81.72,81.79,81.67,81.76,60331.0,75.5743,75.639,75.528,75.6112,60331.0
2018-01-11 14:00:00,81.75,81.98,81.75,81.85,72188.0,75.602,75.8147,75.602,75.6945,72188.0
2018-01-11 14:30:00,81.87,81.96,81.79,81.95,59514.0,75.713,75.7962,75.639,75.787,59514.0
2018-01-11 15:00:00,81.95,82.22,81.94,82.13,85446.0,75.787,76.0366,75.7777,75.9534,85446.0
2018-01-11 15:30:00,82.13,82.62,81.98,82.56,528132.0,75.9534,76.4066,75.8147,76.3511,528132.0
2018-01-12 09:30:00,82.92,83.9,82.81,83.65,219740.0,76.684,77.5903,76.5823,77.3591,219740.0
2018-01-12 10:00:00,83.63,83.93,83.25,83.38,118410.0,77.3406,77.618,76.9892,77.1094,118410.0
2018-01-12 10:30:00,83.42,83.79,83.38,83.74,90062.0,77.1464,77.4886,77.1094,77.4423,90062.0
2018-01-12 11:00:00,83.73,83.81,83.6,83.79,81064.0,77.4331,77.5071,77.3129,77.4886,81064.0
2018-01-12 11:30:00,83.78,83.84,83.64,83.7,70244.0,77.4793,77.5348,77.3499,77.4053,70244.0
2018-01-12 12:00:00,83.73,83.76,83.47,83.61,57407.0,77.4331,77.4608,77.1926,77.3221,57407.0
2018-01-12 12:30:00,83.61,83.62,83.3,83.46,44240.0,77.3221,77.3314,77.0354,77.1834,44240.0
2018-01-12 13:00:00,83.51,83.52,83.21,83.27,42729.0,77.2296,77.2389,76.9522,77.0077,42729.0
2018-01-12 13:30:00,83.27,83.48,83.25,83.33,55107.0,77.0077,77.2019,76.9892,77.0632,55107.0
2018-01-12 14:00:00,83.33,83.54,83.18,83.53,62532.0,77.0632,77.2574,76.9245,77.2481,62532.0
2018-01-12 14:30:00,83.54,83.6,83.36,83.55,115781.0,77.2574,77.3129,77.0909,77.2666,115781.0
2018-01-12 15:00:00,83.56,83.69,83.39,83.48,259295.0,77.2759,77.3961,77.1187,77.2019,259295.0
2018-01-12 15:30:00,83.48,83.7,83.34,83.53,372356.0,77.2019,77.4053,77.0724,77.2481,372356.0
2018-01-16 09:30:00,84.17,84.26,83.32,83.43,158237.0,77.84,77.9232,77.0539,77.1557,158237.0
2018-01-16 10:00:00,83.42,83.46,82.77,82.82,111701.0,77.1464,77.1834,76.5453,76.5915,111701.0
2018-01-16 10:30:00,82.83,82.89,82.5,82.53,108559.0,76.6008,76.6563,76.2956,76.3233,108559.0
2018-01-16 11:00:00,82.51,82.59,82.25,82.59,84272.0,76.3048,76.3788,76.0644,76.3788,84272.0
2018-01-16 11:30:00,82.55,82.69,82.06,82.06,94857.0,76.3418,76.4713,75.8887,75.8887,94857.0
2018-01-16 12:00:00,82.05,82.29,82.03,82.21,65435.0,75.8794,76.1014,75.8609,76.0274,65435.0
2018-01-16 12:30:00,82.21,82.21,82.01,82.05,111329.0,76.0274,76.0274,75.8424,75.8794,111329.0
2018-01-16 13:00:00,82.06,82.34,82.04,82.09,94691.0,75.8887,76.1476,75.8702,75.9164,94691.0
2018-01-16 13:30:00,82.08,82.12,81.72,81.73,66932.0,75.9072,75.9442,75.5743,75.5835,66932.0
2018-01-16 14:00:00,81.76,81.81,81.05,81.08,150568.0,75.6112,75.6575,74.9546,74.9824,150568.0
2018-01-16 14:30:00,81.12,81.33,80.6,80.77,148736.0,75.0194,75.2136,74.5385,74.6957,148736.0
2018-01-16 15:00:00,80.77,81.16,80.77,81.13,133610.0,74.6957,75.0564,74.6957,75.0286,133610.0
2018-01-16 15:30:00,81.12,81.25,80.65,80.89,434614.0,75.0194,75.1396,74.5847,74.8067,434614.0
2018-01-17 09:30:00,81.58,82.16,81.32,81.82,154673.0,75.4448,75.9812,75.2043,75.6667,154673.0
2018-01-17 10:00:00,81.87,82.22,81.71,81.8,145611.0,75.713,76.0366,75.565,75.6482,145611.0
2018-01-17 10:30:00,81.77,81.97,81.64,81.68,67342.0,75.6205,75.8054,75.5003,75.5373,67342.0
2018-01-17 11:00:00,81.66,81.68,81.42,81.48,178117.0,75.5188,75.5373,75.2968,75.3523,178117.0
2018-01-17 11:30:00,81.49,81.53,81.26,81.39,70030.0,75.3615,75.3985,75.1488,75.2691,70030.0
2018-01-17 12:00:00,81.39,81.74,81.39,81.64,41024.0,75.2691,75.5927,75.2691,75.5003,41024.0
2018-01-17 12:30:00,81.64,81.81,81.55,81.76,47533.0,75.5003,75.6575,75.417,75.6112,47533.0
2018-01-17 13:00:00,81.74,81.81,81.56,81.58,66499.0,75.5927,75.6575,75.4263,75.4448,66499.0
2018-01-17 13:30:00,81.57,81.71,81.53,81.63,49833.0,75.4355,75.565,75.3985,75.491,49833.0
2018-01-17 14:00:00,81.63,81.77,81.53,81.69,158364.0,75.491,75.6205,75.3985,75.5465,158364.0
2018-01-17 14:30:00,81.69,81.74,81.56,81.62,105926.0,75.5465,75.5927,75.4263,75.4818,105926.0
2018-01-17 15:00:00,81.62,81.68,81.24,81.24,150505.0,75.4818,75.5373,75.1303,75.1303,150505.0
2018-01-17 15:30:00,81.24,81.41,81.18,81.29,428188.0,75.1303,75.2876,75.0749,75.1766,428188.0
2018-01-18 09:30:00,81.51,82.46,81.35,82.26,192986.0,75.38,76.2586,75.2321,76.0736,192986.0
2018-01-18 10:00:00,82.26,82.33,81.72,81.82,126608.0,76.0736,76.1384,75.5743,75.6667,126608.0
2018-01-18 10:30:00,81.82,82.13,81.76,81.82,116928.0,75.6667,75.9534,75.6112,75.6667,116928.0
2018-01-18 11:00:00,81.79,81.96,81.48,81.6,91895.0,75.639,75.7962,75.3523,75.4633,91895.0
2018-01-18 11:30:00,81.57,81.81,81.56,81.73,60079.0,75.4355,75.6575,75.4263,75.5835,60079.0
2018-01-18 12:00:00,81.73,81.79,81.65,81.76,59487.0,75.5835,75.639,75.5095,75.6112,59487.0
2018-01-18 12:30:00,81.78,82.0,81.78,81.99,43691.0,75.6297,75.8332,75.6297,75.8239,43691.0
2018-01-18 13:00:00,81.97,82.19,81.9,82.02,63176.0,75.8054,76.0089,75.7407,75.8517,63176.0
2018-01-18 13:30:00,82.01,82.08,81.95,81.97,149180.0,75.8424,75.9072,75.787,75.8054,149180.0
2018-01-18 14:00:00,82.0,82.01,81.89,81.92,58458.0,75.8332,75.8424,75.7315,75.7592,58458.0
2018-01-18 14:30:00,81.95,81.95,81.72,81.72,72068.0,75.787,75.787,75.5743,75.5743,72068.0
2018-01-18 15:00:00,81.74,81.88,81.65,81.77,89415.0,75.5927,75.7222,75.5095,75.6205,89415.0
2018-01-18 15:30:00,81.77,81.82,81.5,81.65,428750.0,75.6205,75.6667,75.3708,75.5095,428750.0
2018-01-19 09:30:00,82.12,82.39,81.73,82.36,339883.0,75.9442,76.1939,75.5835,76.1661,339883.0
2018-01-19 10:00:00,82.32,82.67,82.04,82.67,163901.0,76.1291,76.4528,75.8702,76.4528,163901.0
2018-01-19 10:30:00,82.65,82.94,82.62,82.63,125240.0,76.4343,76.7025,76.4066,76.4158,125240.0
2018-01-19 11:00:00,82.63,83.04,82.52,83.0,96682.0,76.4158,76.795,76.3141,76.758,96682.0
2018-01-19 11:30:00,83.0,83.05,82.7,82.77,125056.0,76.758,76.8042,76.4805,76.5453,125056.0
2018-01-19 12:00:00,82.78,83.12,82.75,83.03,100147.0,76.5545,76.869,76.5268,76.7857,100147.0
2018-01-19 12:30:00,83.03,83.31,83.02,83.25,62106.0,76.7857,77.0447,76.7765,76.9892,62106.0
2018-01-19 13:00:00,83.25,83.41,83.17,83.4,84915.0,76.9892,77.1372,76.9152,77.1279,84915.0
2018-01-19 13:30:00,83.38,83.53,83.34,83.5,57601.0,77.1094,77.2481,77.0724,77.2204,57601.0
2018-01-19 14:00:00,83.51,83.57,83.23,83.46,127715.0,77.2296,77.2851,76.9707,77.1834,127715.0
2018-01-19 14:30:00,83.45,83.57,83.26,83.29,73769.0,77.1741,77.2851,76.9984,77.0262,73769.0
2018-01-19 15:00:00,83.31,83.5,83.22,83.47,109396.0,77.0447,77.2204,76.9614,77.1926,109396.0
2018-01-19 15:30:00,83.48,83.9,83.45,83.76,391648.0,77.2019,77.5903,77.1741,77.4608,391648.0
2018-01-22 09:30:00,83.87,84.18,83.55,83.93,133692.0,77.5626,77.8492,77.2666,77.618,133692.0
2018-01-22 10:00:00,83.9,84.19,83.8,84.09,101181.0,77.5903,77.8585,77.4978,77.766,101181.0
2018-01-22 10:30:00,84.11,84.3,83.95,84.23,104647.0,77.7845,77.9602,77.6365,77.8955,104647.0
2018-01-22 11:00:00,84.21,84.23,83.52,83.55,126621.0,77.877,77.8955,77.2389,77.2666,126621.0
2018-01-22 11:30:00,83.54,83.94,83.47,83.94,84110.0,77.2574,77.6273,77.1926,77.6273,84110.0
2018-01-22 12:00:00,83.92,84.06,83.82,83.95,59863.0,77.6088,77.7383,77.5163,77.6365,59863.0
2018-01-22 12:30:00,83.94,84.0,83.71,83.74,57955.0,77.6273,77.6828,77.4146,77.4423,57955.0
2018-01-22 13:00:00,83.7,83.9,83.7,83.86,48800.0,77.4053,77.5903,77.4053,77.5533,48800.0
2018-01-22 13:30:00,83.89,84.2,83.86,84.02,53703.0,77.5811,77.8677,77.5533,77.7013,53703.0
2018-01-22 14:00:00,84.02,84.07,83.93,84.03,47721.0,77.7013,77.7475,77.618,77.7105,47721.0
2018-01-22 14:30:00,84.02,84.12,84.0,84.0,49847.0,77.7013,77.7938,77.6828,77.6828,49847.0
2018-01-22 15:00:00,84.01,84.16,83.93,84.14,65554.0,77.692,77.8308,77.618,77.8123,65554.0
2018-01-22 15:30:00,84.14,84.56,84.1,84.48,254434.0,77.8123,78.2007,77.7753,78.1267,254434.0
2018-01-23 09:30:00,84.22,84.58,83.85,84.22,118366.0,77.8862,78.2192,77.5441,77.8862,118366.0
2018-01-23 10:00:00,84.15,84.59,84.06,84.35,93433.0,77.8215,78.2284,77.7383,78.0065,93433.0
2018-01-23 10:30:00,84.33,84.51,84.28,84.44,71725.0,77.988,78.1544,77.9417,78.0897,71725.0
2018-01-23 11:00:00,84.45,84.55,84.21,84.32,63712.0,78.0989,78.1914,77.877,77.9787,63712.0
2018-01-23 11:30:00,84.34,84.55,84.34,84.41,60735.0,77.9972,78.1914,77.9972,78.0619,60735.0
2018-01-23 12:00:00,84.4,84.46,84.35,84.4,40033.0,78.0527,78.1082,78.0065,78.0527,40033.0
2018-01-23 12:30:00,84.39,84.45,84.19,84.39,44896.0,78.0435,78.0989,77.8585,78.0435,44896.0
2018-01-23 13:00:00,84.4,84.6,84.36,84.38,46400.0,78.0527,78.2377,78.0157,78.0342,46400.0
2018-01-23 13:30:00,84.36,84.47,84.33,84.44,39110.0,78.0157,78.1174,77.988,78.0897,39110.0
2018-01-23 14:00:00,84.44,84.49,84.34,84.42,44653.0,78.0897,78.1359,77.9972,78.0712,44653.0
2018-01-23 14:30:00,84.41,84.66,84.41,84.63,61775.0,78.0619,78.2931,78.0619,78.2654,61775.0
2018-01-23 15:00:00,84.63,84.63,84.36,84.39,92888.0,78.2654,78.2654,78.0157,78.0435,92888.0
2018-01-23 15:30:00,84.39,84.64,84.35,84.57,221685.0,78.0435,78.2747,78.0065,78.2099,221685.0
2018-01-24 09:30:00,84.63,85.32,84.28,85.17,110913.0,78.2654,78.9035,77.9417,78.7648,110913.0
2018-01-24 10:00:00,85.14,85.18,84.88,84.91,53061.0,78.737,78.774,78.4966,78.5243,53061.0
2018-01-24 10:30:00,84.91,85.24,84.83,85.05,52528.0,78.5243,78.8295,78.4504,78.6538,52528.0
2018-01-24 11:00:00,85.04,85.12,84.56,84.61,67439.0,78.6446,78.7186,78.2007,78.2469,67439.0
2018-01-24 11:30:00,84.58,84.58,83.98,84.05,69276.0,78.2192,78.2192,77.6643,77.729,69276.0
2018-01-24 12:00:00,84.05,84.05,83.66,83.75,51834.0,77.729,77.729,77.3684,77.4516,51834.0
2018-01-24 12:30:00,83.78,83.83,83.45,83.77,65336.0,77.4793,77.5256,77.1741,77.4701,65336.0
2018-01-24 13:00:00,83.76,84.13,83.65,84.05,39408.0,77.4608,77.803,77.3591,77.729,39408.0
2018-01-24 13:30:00,84.1,84.54,84.1,84.39,63030.0,77.7753,78.1822,77.7753,78.0435,63030.0
2018-01-24 14:00:00,84.39,84.61,84.3,84.61,40555.0,78.0435,78.2469,77.9602,78.2469,40555.0
2018-01-24 14:30:00,84.59,84.75,84.5,84.57,57812.0,78.2284,78.3764,78.1452,78.2099,57812.0
2018-01-24 15:00:00,84.54,84.66,84.47,84.61,73394.0,78.1822,78.2931,78.1174,78.2469,73394.0
2018-01-24 15:30:00,84.61,84.82,84.49,84.6,291959.0,78.2469,78.4411,78.1359,78.2377,291959.0
2018-01-25 09:30:00,85.07,85.11,84.02,84.3,83921.0,78.6723,78.7093,77.7013,77.9602,83921.0
2018-01-25 10:00:00,84.25,84.3,83.81,84.06,57674.0,77.914,77.9602,77.5071,77.7383,57674.0
2018-01-25 10:30:00,84.07,84.41,83.99,84.22,77931.0,77.7475,78.0619,77.6735,77.8862,77931.0
2018-01-25 11:00:00,84.24,84.39,84.18,84.23,36177.0,77.9047,78.0435,77.8492,77.8955,36177.0
2018-01-25 11:30:00,84.26,84.62,84.26,84.53,47308.0,77.9232,78.2562,77.9232,78.1729,47308.0
2018-01-25 12:00:00,84.53,84.54,84.34,84.49,32516.0,78.1729,78.1822,77.9972,78.1359,32516.0
2018-01-25 12:30:00,84.49,84.51,84.1,84.13,30061.0,78.1359,78.1544,77.7753,77.803,30061.0
2018-01-25 13:00:00,84.12,84.15,83.9,83.97,27830.0,77.7938,77.8215,77.5903,77.655,27830.0
2018-01-25 13:30:00,83.99,84.21,83.95,84.21,28355.0,77.6735,77.877,77.6365,77.877,28355.0
2018-01-25 14:00:00,84.2,84.41,84.14,84.16,46700.0,77.8677,78.0619,77.8123,77.8308,46700.0
2018-01-25 14:30:00,84.18,84.21,83.99,84.11,73722.0,77.8492,77.877,77.6735,77.7845,73722.0
2018-01-25 15:00:00,84.08,84.43,83.97,84.36,62362.0,77.7568,78.0804,77.655,78.0157,62362.0
2018-01-25 15:30:00,84.34,84.54,84.28,84.4,140421.0,77.9972,78.1822,77.9417,78.0527,140421.0
2018-01-26 09:30:00,84.87,85.1,84.16,85.09,104164.0,78.4874,78.7001,77.8308,78.6908,104164.0
2018-01-26 10:00:00,85.09,85.16,84.62,84.84,87778.0,78.6908,78.7555,78.2562,78.4596,87778.0
2018-01-26 10:30:00,84.83,85.03,84.7,84.78,147899.0,78.4504,78.6353,78.3301,78.4041,147899.0
2018-01-26 11:00:00,84.78,84.88,84.7,84.83,28131.0,78.4041,78.4966,78.3301,78.4504,28131.0
2018-01-26 11:30:00,84.84,85.0,84.7,84.78,46483.0,78.4596,78.6076,78.3301,78.4041,46483.0
2018-01-26 12:00:00,84.79,84.81,84.7,84.73,30674.0,78.4134,78.4319,78.3301,78.3579,30674.0
2018-01-26 12:30:00,84.73,84.84,84.61,84.8,51338.0,78.3579,78.4596,78.2469,78.4226,51338.0
2018-01-26 13:00:00,84.82,84.85,84.71,84.73,28149.0,78.4411,78.4689,78.3394,78.3579,28149.0
2018-01-26 13:30:00,84.74,85.0,84.72,84.87,40092.0,78.3671,78.6076,78.3486,78.4874,40092.0
2018-01-26 14:00:00,84.87,84.9,84.67,84.73,47000.0,78.4874,78.5151,78.3024,78.3579,47000.0
2018-01-26 14:30:00,84.73,85.07,84.68,84.92,151117.0,78.3579,78.6723,78.3116,78.5336,151117.0
2018-01-26 15:00:00,84.9,85.21,84.82,85.14,106942.0,78.5151,78.8018,78.4411,78.737,106942.0
2018-01-26 15:30:00,85.14,85.51,85.13,85.45,370385.0,78.737,79.0792,78.7278,79.0237,370385.0
2018-01-29 09:30:00,85.05,85.66,84.23,85.31,87460.0,78.6538,79.2179,77.8955,78.8943,87460.0
2018-01-29 10:00:00,85.31,85.31,84.78,85.1,68173.0,78.8943,78.8943,78.4041,78.7001,68173.0
2018-01-29 10:30:00,85.12,85.12,84.65,84.84,73801.0,78.7186,78.7186,78.2839,78.4596,73801.0
2018-01-29 11:00:00,84.83,85.01,84.7,84.98,73348.0,78.4504,78.6168,78.3301,78.5891,73348.0
2018-01-29 11:30:00,84.98,85.06,84.86,84.94,61072.0,78.5891,78.6631,78.4781,78.5521,61072.0
2018-01-29 12:00:00,84.93,85.19,84.9,85.14,73162.0,78.5428,78.7833,78.5151,78.737,73162.0
2018-01-29 12:30:00,85.15,85.17,84.94,85.02,92281.0,78.7463,78.7648,78.5521,78.6261,92281.0
2018-01-29 13:00:00,85.02,85.1,85.0,85.04,105563.0,78.6261,78.7001,78.6076,78.6446,105563.0
2018-01-29 13:30:00,85.03,85.11,84.92,85.02,95479.0,78.6353,78.7093,78.5336,78.6261,95479.0
2018-01-29 14:00:00,85.03,85.07,84.8,84.8,71739.0,78.6353,78.6723,78.4226,78.4226,71739.0
2018-01-29 14:30:00,84.83,85.04,84.82,85.01,68841.0,78.4504,78.6446,78.4411,78.6168,68841.0
2018-01-29 15:00:00,85.03,85.06,84.74,84.75,77724.0,78.6353,78.6631,78.3671,78.3764,77724.0
2018-01-29 15:30:00,84.75,84.92,84.5,84.57,252602.0,78.3764,78.5336,78.1452,78.2099,252602.0
2018-01-30 09:30:00,84.8,85.2,84.02,84.2,179128.0,78.4226,78.7925,77.7013,77.8677,179128.0
2018-01-30 10:00:00,84.21,84.51,84.03,84.49,144960.0,77.877,78.1544,77.7105,78.1359,144960.0
2018-01-30 10:30:00,84.5,84.76,84.37,84.67,72132.0,78.1452,78.3856,78.025,78.3024,72132.0
2018-01-30 11:00:00,84.62,84.71,84.28,84.3,111569.0,78.2562,78.3394,77.9417,77.9602,111569.0
2018-01-30 11:30:00,84.28,84.38,83.83,83.83,98031.0,77.9417,78.0342,77.5256,77.5256,98031.0
2018-01-30 12:00:00,83.87,84.1,83.7,83.74,88810.0,77.5626,77.7753,77.4053,77.4423,88810.0
2018-01-30 12:30:00,83.73,83.87,83.58,83.73,79018.0,77.4331,77.5626,77.2944,77.4331,79018.0
2018-01-30 13:00:00,83.71,83.74,83.39,83.43,58891.0,77.4146,77.4423,77.1187,77.1557,58891.0
2018-01-30 13:30:00,83.42,83.71,83.3,83.7,74854.0,77.1464,77.4146,77.0354,77.4053,74854.0
2018-01-30 14:00:00,83.66,83.85,83.55,83.61,74197.0,77.3684,77.5441,77.2666,77.3221,74197.0
2018-01-30 14:30:00,83.63,83.63,83.29,83.31,108318.0,77.3406,77.3406,77.0262,77.0447,108318.0
2018-01-30 15:00:00,83.3,83.56,83.24,83.47,174608.0,77.0354,77.2759,76.9799,77.1926,174608.0
2018-01-30 15:30:00,83.48,83.71,83.39,83.4,365908.0,77.2019,77.4146,77.1187,77.1279,365908.0
2018-01-31 09:30:00,83.51,83.68,83.23,83.46,215364.0,77.2296,77.3868,76.9707,77.1834,215364.0
2018-01-31 10:00:00,83.49,83.55,82.94,83.0,193571.0,77.2111,77.2666,76.7025,76.758,193571.0
2018-01-31 10:30:00,83.03,83.23,82.79,82.86,113267.0,76.7857,76.9707,76.5638,76.6285,113267.0
2018-01-31 11:00:00,82.86,82.91,82.55,82.8,110076.0,76.6285,76.6748,76.3418,76.573,110076.0
2018-01-31 11:30:00,82.83,82.99,82.55,82.55,89637.0,76.6008,76.7487,76.3418,76.3418,89637.0
2018-01-31 12:00:00,82.59,82.82,82.58,82.71,80066.0,76.3788,76.5915,76.3696,76.4898,80066.0
2018-01-31 12:30:00,82.71,82.75,82.53,82.64,78514.0,76.4898,76.5268,76.3233,76.4251,78514.0
2018-01-31 13:00:00,82.62,82.7,82.46,82.62,82650.0,76.4066,76.4805,76.2586,76.4066,82650.0
2018-01-31 13:30:00,82.65,82.79,82.55,82.56,57804.0,76.4343,76.5638,76.3418,76.3511,57804.0
2018-01-31 14:00:00,82.57,82.69,82.18,82.23,81694.0,76.3603,76.4713,75.9997,76.0459,81694.0
2018-01-31 14:30:00,82.24,82.35,81.66,82.15,138663.0,76.0551,76.1569,75.5188,75.9719,138663.0
2018-01-31 15:00:00,82.14,82.34,81.95,82.34,137219.0,75.9627,76.1476,75.787,76.1476,137219.0
2018-01-31 15:30:00,82.33,82.68,82.29,82.38,432438.0,76.1384,76.4621,76.1014,76.1846,432438.0
2018-02-01 09:30:00,81.72,83.09,81.6,82.65,157272.0,75.5743,76.8412,75.4633,76.4343,157272.0
2018-02-01 10:00:00,82.65,83.08,82.56,82.73,115244.0,76.4343,76.832,76.3511,76.5083,115244.0
2018-02-01 10:30:00,82.73,82.9,82.41,82.51,77341.0,76.5083,76.6655,76.2124,76.3048,77341.0
2018-02-01 11:00:00,82.58,82.71,82.31,82.37,82877.0,76.3696,76.4898,76.1199,76.1754,82877.0
2018-02-01 11:30:00,82.41,82.98,82.39,82.98,75612.0,76.2124,76.7395,76.1939,76.7395,75612.0
2018-02-01 12:00:00,82.98,83.03,82.69,82.77,82149.0,76.7395,76.7857,76.4713,76.5453,82149.0
2018-02-01 12:30:00,82.75,83.03,82.7,83.03,39550.0,76.5268,76.7857,76.4805,76.7857,39550.0
2018-02-01 13:00:00,83.03,83.18,82.89,82.91,77450.0,76.7857,76.9245,76.6563,76.6748,77450.0
2018-02-01 13:30:00,82.93,82.95,82.76,82.81,39456.0,76.6933,76.7117,76.536,76.5823,39456.0
2018-02-01 14:00:00,82.81,82.91,82.44,82.74,66453.0,76.5823,76.6748,76.2401,76.5175,66453.0
2018-02-01 14:30:00,82.77,82.82,82.59,82.78,75982.0,76.5453,76.5915,76.3788,76.5545,75982.0
2018-02-01 15:00:00,82.75,82.77,82.19,82.19,110804.0,76.5268,76.5453,76.0089,76.0089,110804.0
2018-02-01 15:30:00,82.17,82.4,81.98,82.01,557955.0,75.9904,76.2031,75.8147,75.8424,557955.0
2018-02-02 09:30:00,81.49,81.93,80.63,80.69,282371.0,75.3615,75.7685,74.5662,74.6217,282371.0
2018-02-02 10:00:00,80.69,81.22,80.44,80.9,216843.0,74.6217,75.1119,74.3905,74.8159,216843.0
2018-02-02 10:30:00,80.9,81.1,80.55,80.62,257290.0,74.8159,75.0009,74.4922,74.557,257290.0
2018-02-02 11:00:00,80.72,80.83,80.55,80.66,112778.0,74.6495,74.7512,74.4922,74.594,112778.0
2018-02-02 11:30:00,80.65,80.69,80.32,80.34,77239.0,74.5847,74.6217,74.2795,74.298,77239.0
2018-02-02 12:00:00,80.34,80.67,80.27,80.57,63618.0,74.298,74.6032,74.2333,74.5107,63618.0
2018-02-02 12:30:00,80.6,80.82,80.48,80.52,173724.0,74.5385,74.7419,74.4275,74.4645,173724.0
2018-02-02 13:00:00,80.54,80.74,80.36,80.53,202348.0,74.483,74.668,74.3165,74.4737,202348.0
2018-02-02 13:30:00,80.55,80.65,80.22,80.28,62920.0,74.4922,74.5847,74.1871,74.2425,62920.0
2018-02-02 14:00:00,80.27,80.28,79.51,79.51,137773.0,74.2333,74.2425,73.5305,73.5305,137773.0
2018-02-02 14:30:00,79.5,79.81,79.29,79.29,127870.0,73.5212,73.8079,73.327,73.327,127870.0
2018-02-02 15:00:00,79.31,79.79,79.04,79.62,182304.0,73.3455,73.7894,73.0958,73.6322,182304.0
2018-02-02 15:30:00,79.61,79.66,79.0,79.08,521758.0,73.6229,73.6692,73.0588,73.1328,521758.0
2018-02-05 09:30:00,79.03,80.15,79.03,80.13,259277.0,73.0866,74.1223,73.0866,74.1038,259277.0
2018-02-05 10:00:00,80.13,80.22,79.86,80.17,146648.0,74.1038,74.1871,73.8541,74.1408,146648.0
2018-02-05 10:30:00,80.17,80.19,79.84,80.1,168890.0,74.1408,74.1593,73.8356,74.0761,168890.0
2018-02-05 11:00:00,80.12,80.15,79.72,79.72,137928.0,74.0946,74.1223,73.7247,73.7247,137928.0
2018-02-05 11:30:00,79.71,80.18,79.63,80.18,137101.0,73.7154,74.1501,73.6414,74.1501,137101.0
2018-02-05 12:00:00,80.17,80.28,79.59,79.84,154032.0,74.1408,74.2425,73.6044,73.8356,154032.0
2018-02-05 12:30:00,79.82,80.25,79.77,80.13,148429.0,73.8171,74.2148,73.7709,74.1038,148429.0
2018-02-05 13:00:00,80.1,80.11,79.36,79.55,85344.0,74.0761,74.0853,73.3917,73.5674,85344.0
2018-02-05 13:30:00,79.57,80.07,79.51,80.07,52711.0,73.5859,74.0483,73.5305,74.0483,52711.0
2018-02-05 14:00:00,80.05,80.05,79.28,79.35,79157.0,74.0298,74.0298,73.3178,73.3825,79157.0
2018-02-05 14:30:00,79.33,79.33,78.82,78.82,117353.0,73.364,73.364,72.8923,72.8923,117353.0
2018-02-05 15:00:00,78.8,78.98,77.61,78.82,359918.0,72.8738,73.0403,71.7733,72.8923,359918.0
2018-02-05 15:30:00,78.78,78.88,76.89,76.9,732404.0,72.8554,72.9478,71.1075,71.1167,732404.0
2018-02-06 09:30:00,75.47,77.71,74.0,77.09,320704.0,69.7943,71.8658,68.4348,71.2924,320704.0
2018-02-06 10:00:00,77.01,77.82,75.93,76.34,170251.0,71.2185,71.9676,70.2197,70.5989,170251.0
2018-02-06 10:30:00,76.37,77.11,75.84,76.65,167128.0,70.6266,71.3109,70.1365,70.8855,167128.0
2018-02-06 11:00:00,76.67,77.05,76.4,76.48,118183.0,70.904,71.2555,70.6543,70.7283,118183.0
2018-02-06 11:30:00,76.5,77.0,75.97,76.6,144985.0,70.7468,71.2092,70.2567,70.8393,144985.0
2018-02-06 12:00:00,76.61,77.64,76.56,77.59,118332.0,70.8485,71.8011,70.8023,71.7548,118332.0
2018-02-06 12:30:00,77.64,77.93,77.11,77.36,159217.0,71.8011,72.0693,71.3109,71.5421,159217.0
2018-02-06 13:00:00,77.33,77.47,76.86,77.23,117366.0,71.5144,71.6439,71.0797,71.4219,117366.0
2018-02-06 13:30:00,77.17,77.29,76.76,76.94,117300.0,71.3664,71.4774,70.9873,71.1537,117300.0
2018-02-06 14:00:00,76.83,77.21,76.59,76.77,133537.0,71.052,71.4034,70.8301,70.9965,133537.0
2018-02-06 14:30:00,76.81,78.12,76.69,78.03,95064.0,71.0335,72.245,70.9225,72.1618,95064.0
2018-02-06 15:00:00,78.05,78.86,77.93,78.31,150876.0,72.1803,72.9293,72.0693,72.4207,150876.0
2018-02-06 15:30:00,78.31,78.78,77.78,78.33,398543.0,72.4207,72.8554,71.9306,72.4392,398543.0
2018-02-07 09:30:00,77.7,78.95,77.2,78.35,164169.0,71.8566,73.0126,71.3942,72.4577,164169.0
2018-02-07 10:00:00,78.3,78.48,77.94,78.16,78771.0,72.4115,72.5779,72.0785,72.282,78771.0
2018-02-07 10:30:00,78.15,78.8,78.07,78.58,77487.0,72.2727,72.8738,72.1987,72.6704,77487.0
2018-02-07 11:00:00,78.65,79.17,78.56,78.91,70171.0,72.7351,73.216,72.6519,72.9756,70171.0
2018-02-07 11:30:00,78.87,79.17,78.75,79.13,69861.0,72.9386,73.216,72.8276,73.179,69861.0
2018-02-07 12:00:00,79.11,79.34,78.84,79.11,59328.0,73.1605,73.3732,72.9108,73.1605,59328.0
2018-02-07 12:30:00,79.09,79.11,78.56,78.58,57393.0,73.142,73.1605,72.6519,72.6704,57393.0
2018-02-07 13:00:00,78.61,78.67,78.0,78.36,71428.0,72.6981,72.7536,72.134,72.4669,71428.0
2018-02-07 13:30:00,78.35,78.91,78.21,78.41,73463.0,72.4577,72.9756,72.3282,72.5132,73463.0
2018-02-07 14:00:00,78.42,78.61,77.91,78.61,78723.0,72.5224,72.6981,72.0508,72.6981,78723.0
2018-02-07 14:30:00,78.58,78.71,77.97,78.3,72598.0,72.6704,72.7906,72.1063,72.4115,72598.0
2018-02-07 15:00:00,78.26,78.86,78.26,78.81,111381.0,72.3745,72.9293,72.3745,72.8831,111381.0
2018-02-07 15:30:00,78.8,79.03,77.95,77.98,520814.0,72.8738,73.0866,72.0878,72.1155,520814.0
2018-02-08 09:30:00,77.87,78.42,77.59,78.13,154035.0,72.0138,72.5224,71.7548,72.2542,154035.0
2018-02-08 10:00:00,78.09,78.7,77.94,77.98,89752.0,72.2172,72.7814,72.0785,72.1155,89752.0
2018-02-08 10:30:00,77.97,78.31,77.3,77.39,127183.0,72.1063,72.4207,71.4867,71.5699,127183.0
2018-02-08 11:00:00,77.39,77.61,76.68,76.95,120319.0,71.5699,71.7733,70.9133,71.163,120319.0
2018-02-08 11:30:00,76.95,77.4,76.65,77.1,109101.0,71.163,71.5791,70.8855,71.3017,109101.0
2018-02-08 12:00:00,77.07,77.18,76.12,76.3,123648.0,71.274,71.3757,70.3954,70.5619,123648.0
2018-02-08 12:30:00,76.33,76.63,75.6,75.95,133218.0,70.5896,70.867,69.9145,70.2382,133218.0
2018-02-08 13:00:00,75.93,76.56,75.85,76.09,116749.0,70.2197,70.8023,70.1457,70.3677,116749.0
2018-02-08 13:30:00,76.08,77.22,76.02,77.12,78182.0,70.3584,71.4127,70.3029,71.3202,78182.0
2018-02-08 14:00:00,77.1,77.33,76.68,76.86,90217.0,71.3017,71.5144,70.9133,71.0797,90217.0
2018-02-08 14:30:00,76.86,76.92,76.36,76.59,112406.0,71.0797,71.1352,70.6173,70.8301,112406.0
2018-02-08 15:00:00,76.6,76.83,76.08,76.34,151928.0,70.8393,71.052,70.3584,70.5989,151928.0
2018-02-08 15:30:00,76.33,76.47,75.02,75.06,613636.0,70.5896,70.7191,69.3781,69.4151,613636.0
2018-02-09 09:30:00,75.53,76.85,75.49,76.43,310168.0,69.8498,71.0705,69.8128,70.6821,310168.0
2018-02-09 10:00:00,76.25,76.59,75.54,75.56,344151.0,70.5156,70.8301,69.859,69.8775,344151.0
2018-02-09 10:30:00,75.56,75.78,74.74,75.43,185043.0,69.8775,70.081,69.1192,69.7573,185043.0
2018-02-09 11:00:00,75.52,75.97,75.06,75.49,136805.0,69.8405,70.2567,69.4151,69.8128,136805.0
2018-02-09 11:30:00,75.48,75.9,74.81,74.85,220848.0,69.8035,70.1919,69.1839,69.2209,220848.0
2018-02-09 12:00:00,74.92,74.98,74.22,74.3,172703.0,69.2856,69.3411,68.6383,68.7123,172703.0
2018-02-09 12:30:00,74.31,74.84,74.0,74.82,248017.0,68.7215,69.2117,68.4348,69.1932,248017.0
2018-02-09 13:00:00,74.78,74.81,74.0,74.21,176930.0,69.1562,69.1839,68.4348,68.629,176930.0
2018-02-09 13:30:00,74.22,75.55,74.03,75.1,115953.0,68.6383,69.8683,68.4626,69.4521,115953.0
2018-02-09 14:00:00,75.15,76.92,75.15,76.21,142864.0,69.4983,71.1352,69.4983,70.4786,142864.0
2018-02-09 14:30:00,76.2,77.03,76.02,76.48,147223.0,70.4694,71.237,70.3029,70.7283,147223.0
2018-02-09 15:00:00,76.43,76.8,75.81,76.58,165523.0,70.6821,71.0243,70.1087,70.8208,165523.0
2018-02-09 15:30:00,76.6,78.02,76.54,77.3,530107.0,70.8393,72.1525,70.7838,71.4867,530107.0
2018-02-12 09:30:00,77.72,78.06,77.11,77.34,176060.0,71.8751,72.1895,71.3109,71.5236,176060.0
2018-02-12 10:00:00,77.41,77.51,76.23,76.66,114341.0,71.5884,71.6809,70.4971,70.8948,114341.0
2018-02-12 10:30:00,76.68,77.25,76.42,77.06,82230.0,70.9133,71.4404,70.6728,71.2647,82230.0
2018-02-12 11:00:00,77.04,77.3,76.62,77.17,90554.0,71.2462,71.4867,70.8578,71.3664,90554.0
2018-02-12 11:30:00,77.15,77.76,77.07,77.74,94179.0,71.3479,71.9121,71.274,71.8936,94179.0
2018-02-12 12:00:00,77.76,77.89,77.45,77.66,53437.0,71.9121,72.0323,71.6254,71.8196,53437.0
2018-02-12 12:30:00,77.66,77.9,77.47,77.61,90421.0,71.8196,72.0415,71.6439,71.7733,90421.0
2018-02-12 13:00:00,77.65,77.77,77.45,77.65,58627.0,71.8103,71.9213,71.6254,71.8103,58627.0
2018-02-12 13:30:00,77.72,77.84,77.35,77.75,50246.0,71.8751,71.986,71.5329,71.9028,50246.0
2018-02-12 14:00:00,77.78,78.13,77.76,78.09,119635.0,71.9306,72.2542,71.9121,72.2172,119635.0
2018-02-12 14:30:00,78.1,78.15,77.5,77.7,71319.0,72.2265,72.2727,71.6716,71.8566,71319.0
2018-02-12 15:00:00,77.71,78.12,77.68,77.8,86578.0,71.8658,72.245,71.8381,71.9491,86578.0
2018-02-12 15:30:00,77.81,77.87,77.19,77.35,467458.0,71.9583,72.0138,71.3849,71.5329,467458.0
2018-02-13 09:30:00,77.13,77.6,76.67,76.81,99370.0,71.3294,71.7641,70.904,71.0335,99370.0
2018-02-13 10:00:00,76.84,77.05,76.69,76.98,73087.0,71.0613,71.2555,70.9225,71.1907,73087.0
2018-02-13 10:30:00,76.94,77.36,76.61,77.31,114654.0,71.1537,71.5421,70.8485,71.4959,114654.0
2018-02-13 11:00:00,77.31,77.31,76.92,77.01,45232.0,71.4959,71.4959,71.1352,71.2185,45232.0
2018-02-13 11:30:00,77.02,77.32,76.98,77.24,36390.0,71.2277,71.5052,71.1907,71.4312,36390.0
2018-02-13 12:00:00,77.23,77.29,77.03,77.11,33915.0,71.4219,71.4774,71.237,71.3109,33915.0
2018-02-13 12:30:00,77.12,77.19,76.88,77.1,40529.0,71.3202,71.3849,71.0982,71.3017,40529.0
2018-02-13 13:00:00,77.11,77.74,77.0,77.56,43243.0,71.3109,71.8936,71.2092,71.7271,43243.0
2018-02-13 13:30:00,77.53,77.78,77.49,77.54,47700.0,71.6994,71.9306,71.6624,71.7086,47700.0
2018-02-13 14:00:00,77.55,77.85,77.53,77.63,45247.0,71.7179,71.9953,71.6994,71.7918,45247.0
2018-02-13 14:30:00,77.62,77.73,77.52,77.68,54249.0,71.7826,71.8843,71.6901,71.8381,54249.0
2018-02-13 15:00:00,77.68,77.79,77.48,77.76,80670.0,71.8381,71.9398,71.6531,71.9121,80670.0
2018-02-13 15:30:00,77.75,77.99,77.64,77.83,289658.0,71.9028,72.1248,71.8011,71.9768,289658.0
2018-02-14 09:30:00,77.15,77.86,76.94,77.54,147882.0,71.3479,72.0045,71.1537,71.7086,147882.0
2018-02-14 10:00:00,77.65,78.06,77.37,77.81,68998.0,71.8103,72.1895,71.5514,71.9583,68998.0
2018-02-14 10:30:00,77.88,78.36,77.77,78.06,106648.0,72.023,72.4669,71.9213,72.1895,106648.0
2018-02-14 11:00:00,78.07,78.44,77.86,78.33,63296.0,72.1987,72.5409,72.0045,72.4392,63296.0
2018-02-14 11:30:00,78.37,78.53,77.96,78.16,48443.0,72.4762,72.6242,72.097,72.282,48443.0
2018-02-14 12:00:00,78.11,78.42,78.1,78.35,37797.0,72.2357,72.5224,72.2265,72.4577,37797.0
2018-02-14 12:30:00,78.37,78.71,78.24,78.61,48983.0,72.4762,72.7906,72.356,72.6981,48983.0
2018-02-14 13:00:00,78.6,79.07,78.52,78.94,85381.0,72.6889,73.1235,72.6149,73.0033,85381.0
2018-02-14 13:30:00,78.95,79.1,78.84,78.93,86713.0,73.0126,73.1513,72.9108,72.9941,86713.0
2018-02-14 14:00:00,78.95,79.24,78.71,78.72,118435.0,73.0126,73.2808,72.7906,72.7999,118435.0
2018-02-14 14:30:00,78.72,78.83,78.5,78.59,60578.0,72.7999,72.9016,72.5964,72.6796,60578.0
2018-02-14 15:00:00,78.59,78.98,78.59,78.73,109699.0,72.6796,73.0403,72.6796,72.8091,109699.0
2018-02-14 15:30:00,78.71,79.18,78.54,78.93,391684.0,72.7906,73.2253,72.6334,72.9941,391684.0
2018-02-15 09:30:00,79.16,79.86,78.72,79.69,195980.0,73.2068,73.8541,72.7999,73.6969,195980.0
2018-02-15 10:00:00,79.68,79.88,79.34,79.49,202789.0,73.6877,73.8726,73.3732,73.512,202789.0
2018-02-15 10:30:00,79.47,79.55,78.84,79.19,86743.0,73.4935,73.5674,72.9108,73.2345,86743.0
2018-02-15 11:00:00,79.21,79.63,79.14,79.63,68023.0,73.253,73.6414,73.1883,73.6414,68023.0
2018-02-15 11:30:00,79.62,79.94,79.42,79.73,45863.0,73.6322,73.9281,73.4472,73.7339,45863.0
2018-02-15 12:00:00,79.7,79.9,79.55,79.67,73994.0,73.7062,73.8911,73.5674,73.6784,73994.0
2018-02-15 12:30:00,79.67,79.83,79.64,79.82,33545.0,73.6784,73.8264,73.6507,73.8171,33545.0
2018-02-15 13:00:00,79.82,80.1,79.75,79.88,127731.0,73.8171,74.0761,73.7524,73.8726,127731.0
2018-02-15 13:30:00,79.87,80.07,79.8,80.03,44511.0,73.8634,74.0483,73.7986,74.0113,44511.0
2018-02-15 14:00:00,80.06,80.1,79.89,79.96,56815.0,74.0391,74.0761,73.8819,73.9466,56815.0
2018-02-15 14:30:00,79.94,79.98,79.78,79.92,54509.0,73.9281,73.9651,73.7801,73.9096,54509.0
2018-02-15 15:00:00,79.96,80.27,79.96,80.11,119386.0,73.9466,74.2333,73.9466,74.0853,119386.0
2018-02-15 15:30:00,80.09,80.63,79.94,80.61,452600.0,74.0668,74.5662,73.9281,74.5477,452600.0
2018-02-16 09:30:00,80.48,80.94,80.06,80.58,327774.0,74.4275,74.8529,74.0391,74.52,327774.0
2018-02-16 10:00:00,80.53,80.94,80.38,80.67,167464.0,74.4737,74.8529,74.335,74.6032,167464.0
2018-02-16 10:30:00,80.67,80.94,80.64,80.65,110375.0,74.6032,74.8529,74.5755,74.5847,110375.0
2018-02-16 11:00:00,80.67,80.8,80.48,80.52,84966.0,74.6032,74.7234,74.4275,74.4645,84966.0
2018-02-16 11:30:00,80.54,80.69,80.44,80.45,61016.0,74.483,74.6217,74.3905,74.3998,61016.0
2018-02-16 12:00:00,80.45,80.46,80.14,80.22,63948.0,74.3998,74.409,74.1131,74.1871,63948.0
2018-02-16 12:30:00,80.23,80.71,80.19,80.39,78176.0,74.1963,74.6402,74.1593,74.3443,78176.0
2018-02-16 13:00:00,80.42,80.49,79.89,79.94,59912.0,74.372,74.4368,73.8819,73.9281,59912.0
2018-02-16 13:30:00,79.95,80.32,79.82,80.18,76788.0,73.9374,74.2795,73.8171,74.1501,76788.0
2018-02-16 14:00:00,80.17,80.35,79.7,79.99,91534.0,74.1408,74.3073,73.7062,73.9744,91534.0
2018-02-16 14:30:00,80.0,80.32,79.93,80.3,75441.0,73.9836,74.2795,73.9189,74.261,75441.0
2018-02-16 15:00:00,80.3,80.4,80.16,80.32,117621.0,74.261,74.3535,74.1316,74.2795,117621.0
2018-02-16 15:30:00,80.32,80.52,80.11,80.14,417196.0,74.2795,74.4645,74.0853,74.1131,417196.0
2018-02-20 09:30:00,79.69,79.92,78.61,78.62,130308.0,73.6969,73.9096,72.6981,72.7074,130308.0
2018-02-20 10:00:00,78.67,79.36,78.64,79.17,91628.0,72.7536,73.3917,72.7259,73.216,91628.0
2018-02-20 10:30:00,79.14,79.36,79.0,79.2,60973.0,73.1883,73.3917,73.0588,73.2438,60973.0
2018-02-20 11:00:00,79.2,79.57,79.14,79.51,56708.0,73.2438,73.5859,73.1883,73.5305,56708.0
2018-02-20 11:30:00,79.53,79.63,79.27,79.49,51344.0,73.5489,73.6414,73.3085,73.512,51344.0
2018-02-20 12:00:00,79.5,79.52,79.24,79.25,49119.0,73.5212,73.5397,73.2808,73.29,49119.0
2018-02-20 12:30:00,79.25,79.48,79.18,79.32,51223.0,73.29,73.5027,73.2253,73.3547,51223.0
2018-02-20 13:00:00,79.29,79.38,78.94,78.99,43456.0,73.327,73.4102,73.0033,73.0496,43456.0
2018-02-20 13:30:00,78.98,79.14,78.88,79.13,34837.0,73.0403,73.1883,72.9478,73.179,34837.0
2018-02-20 14:00:00,79.11,79.13,78.25,78.25,77694.0,73.1605,73.179,72.3652,72.3652,77694.0
2018-02-20 14:30:00,78.22,78.52,78.22,78.27,91359.0,72.3375,72.6149,72.3375,72.3837,91359.0
2018-02-20 15:00:00,78.31,78.67,77.94,78.09,126899.0,72.4207,72.7536,72.0785,72.2172,126899.0
2018-02-20 15:30:00,78.09,78.35,77.95,77.98,548229.0,72.2172,72.4577,72.0878,72.1155,548229.0
2018-02-21 09:30:00,78.04,79.02,78.04,78.64,111813.0,72.171,73.0773,72.171,72.7259,111813.0
2018-02-21 10:00:00,78.64,78.88,78.51,78.72,94512.0,72.7259,72.9478,72.6057,72.7999,94512.0
2018-02-21 10:30:00,78.77,78.8,78.43,78.49,91254.0,72.8461,72.8738,72.5317,72.5872,91254.0
2018-02-21 11:00:00,78.53,78.92,78.36,78.9,92227.0,72.6242,72.9848,72.4669,72.9663,92227.0
2018-02-21 11:30:00,78.9,78.96,78.69,78.87,54214.0,72.9663,73.0218,72.7721,72.9386,54214.0
2018-02-21 12:00:00,78.87,78.92,78.71,78.73,42913.0,72.9386,72.9848,72.7906,72.8091,42913.0
2018-02-21 12:30:00,78.74,79.03,78.73,78.99,39211.0,72.8184,73.0866,72.8091,73.0496,39211.0
2018-02-21 13:00:00,78.98,79.06,78.87,79.01,35796.0,73.0403,73.1143,72.9386,73.0681,35796.0
2018-02-21 13:30:00,79.02,79.17,78.91,78.96,49902.0,73.0773,73.216,72.9756,73.0218,49902.0
2018-02-21 14:00:00,78.95,79.64,78.84,79.24,67983.0,73.0126,73.6507,72.9108,73.2808,67983.0
2018-02-21 14:30:00,79.25,79.34,78.9,79.09,45831.0,73.29,73.3732,72.9663,73.142,45831.0
2018-02-21 15:00:00,79.1,79.1,78.45,78.8,76284.0,73.1513,73.1513,72.5502,72.8738,76284.0
2018-02-21 15:30:00,78.79,78.94,77.81,77.88,381425.0,72.8646,73.0033,71.9583,72.023,381425.0
2018-02-22 09:30:00,78.22,78.98,78.15,78.75,118920.0,72.3375,73.0403,72.2727,72.8276,118920.0
2018-02-22 10:00:00,78.81,79.56,78.76,79.46,90885.0,72.8831,73.5767,72.8369,73.4842,90885.0
2018-02-22 10:30:00,79.47,79.47,79.01,79.01,54102.0,73.4935,73.4935,73.0681,73.0681,54102.0
2018-02-22 11:00:00,78.95,79.38,78.9,79.38,35758.0,73.0126,73.4102,72.9663,73.4102,35758.0
2018-02-22 11:30:00,79.37,79.44,79.23,79.31,32345.0,73.401,73.4657,73.2715,73.3455,32345.0
2018-02-22 12:00:00,79.32,79.41,79.18,79.36,28627.0,73.3547,73.438,73.2253,73.3917,28627.0
2018-02-22 12:30:00,79.37,79.37,78.85,78.93,31243.0,73.401,73.401,72.9201,72.9941,31243.0
2018-02-22 13:00:00,78.97,79.15,78.73,78.87,26494.0,73.0311,73.1975,72.8091,72.9386,26494.0
2018-02-22 13:30:00,78.82,78.89,78.52,78.85,25508.0,72.8923,72.9571,72.6149,72.9201,25508.0
2018-02-22 14:00:00,78.81,79.14,78.81,79.11,25343.0,72.8831,73.1883,72.8831,73.1605,25343.0
2018-02-22 14:30:00,79.15,79.23,78.51,78.53,38354.0,73.1975,73.2715,72.6057,72.6242,38354.0
2018-02-22 15:00:00,78.54,78.81,78.46,78.58,53536.0,72.6334,72.8831,72.5594,72.6704,53536.0
2018-02-22 15:30:00,78.62,78.72,78.24,78.5,257763.0,72.7074,72.7999,72.356,72.5964,257763.0
2018-02-23 09:30:00,79.05,79.38,78.02,78.02,96330.0,73.105,73.4102,72.1525,72.1525,96330.0
2018-02-23 10:00:00,78.04,78.32,77.84,77.84,100084.0,72.171,72.4299,71.986,71.986,100084.0
2018-02-23 10:30:00,77.84,78.02,77.69,77.85,172476.0,71.986,72.1525,71.8473,71.9953,172476.0
2018-02-23 11:00:00,77.85,77.91,77.52,77.67,238216.0,71.9953,72.0508,71.6901,71.8288,238216.0
2018-02-23 11:30:00,77.68,77.77,77.29,77.35,181771.0,71.8381,71.9213,71.4774,71.5329,181771.0
2018-02-23 12:00:00,77.35,77.57,77.24,77.24,188549.0,71.5329,71.7364,71.4312,71.4312,188549.0
2018-02-23 12:30:00,77.26,77.27,76.88,77.05,181439.0,71.4497,71.4589,71.0982,71.2555,181439.0
2018-02-23 13:00:00,77.07,77.25,76.97,77.13,92506.0,71.274,71.4404,71.1815,71.3294,92506.0
2018-02-23 13:30:00,77.11,77.6,77.09,77.6,59595.0,71.3109,71.7641,71.2924,71.7641,59595.0
2018-02-23 14:00:00,77.61,77.98,77.38,77.89,90817.0,71.7733,72.1155,71.5606,72.0323,90817.0
2018-02-23 14:30:00,77.87,78.47,77.81,78.24,75560.0,72.0138,72.5687,71.9583,72.356,75560.0
2018-02-23 15:00:00,78.26,78.47,78.03,78.2,347915.0,72.3745,72.5687,72.1618,72.319,347915.0
2018-02-23 15:30:00,78.21,78.9,78.21,78.87,421420.0,72.3282,72.9663,72.3282,72.9386,421420.0
2018-02-26 09:30:00,79.31,79.8,78.71,79.56,161419.0,73.3455,73.7986,72.7906,73.5767,161419.0
2018-02-26 10:00:00,79.6,79.76,78.66,78.88,85140.0,73.6137,73.7617,72.7444,72.9478,85140.0
2018-02-26 10:30:00,78.88,79.37,78.79,79.37,73237.0,72.9478,73.401,72.8646,73.401,73237.0
2018-02-26 11:00:00,79.4,79.57,79.28,79.43,54993.0,73.4287,73.5859,73.3178,73.4565,54993.0
2018-02-26 11:30:00,79.41,79.73,79.24,79.73,59032.0,73.438,73.7339,73.2808,73.7339,59032.0
2018-02-26 12:00:00,79.74,79.84,79.53,79.84,63573.0,73.7432,73.8356,73.5489,73.8356,63573.0
2018-02-26 12:30:00,79.85,80.02,79.72,79.93,112144.0,73.8449,74.0021,73.7247,73.9189,112144.0
2018-02-26 13:00:00,79.94,79.97,79.69,79.81,49403.0,73.9281,73.9559,73.6969,73.8079,49403.0
2018-02-26 13:30:00,79.83,79.97,79.69,79.88,58738.0,73.8264,73.9559,73.6969,73.8726,58738.0
2018-02-26 14:00:00,79.87,79.88,79.52,79.54,75582.0,73.8634,73.8726,73.5397,73.5582,75582.0
2018-02-26 14:30:00,79.54,79.55,79.24,79.29,75175.0,73.5582,73.5674,73.2808,73.327,75175.0
2018-02-26 15:00:00,79.29,79.75,79.2,79.72,92014.0,73.327,73.7524,73.2438,73.7247,92014.0
2018-02-26 15:30:00,79.72,79.97,79.61,79.95,341363.0,73.7247,73.9559,73.6229,73.9374,341363.0
2018-02-27 09:30:00,80.22,81.16,79.84,80.58,180645.0,74.1871,75.0564,73.8356,74.52,180645.0
2018-02-27 10:00:00,80.55,80.55,79.82,79.85,125668.0,74.4922,74.4922,73.8171,73.8449,125668.0
2018-02-27 10:30:00,79.8,79.92,78.55,78.64,213219.0,73.7986,73.9096,72.6427,72.7259,213219.0
2018-02-27 11:00:00,78.62,78.84,78.4,78.41,160084.0,72.7074,72.9108,72.5039,72.5132,160084.0
2018-02-27 11:30:00,78.45,78.75,78.3,78.5,99055.0,72.5502,72.8276,72.4115,72.5964,99055.0
2018-02-27 12:00:00,78.53,78.69,78.45,78.68,70790.0,72.6242,72.7721,72.5502,72.7629,70790.0
2018-02-27 12:30:00,78.67,78.78,78.48,78.62,76731.0,72.7536,72.8554,72.5779,72.7074,76731.0
2018-02-27 13:00:00,78.64,78.77,78.5,78.67,61793.0,72.7259,72.8461,72.5964,72.7536,61793.0
2018-02-27 13:30:00,78.67,78.72,78.45,78.66,129715.0,72.7536,72.7999,72.5502,72.7444,129715.0
2018-02-27 14:00:00,78.67,78.74,78.36,78.4,79536.0,72.7536,72.8184,72.4669,72.5039,79536.0
2018-02-27 14:30:00,78.39,78.57,78.13,78.2,134203.0,72.4947,72.6611,72.2542,72.319,134203.0
2018-02-27 15:00:00,78.19,78.23,77.82,78.06,239502.0,72.3097,72.3467,71.9676,72.1895,239502.0
2018-02-27 15:30:00,78.06,78.23,77.52,77.54,645070.0,72.1895,72.3467,71.6901,71.7086,645070.0
2018-02-28 09:30:00,78.9,80.49,78.9,80.14,396606.0,72.9663,74.4368,72.9663,74.1131,396606.0
2018-02-28 10:00:00,80.11,80.7,80.02,80.28,223172.0,74.0853,74.631,74.0021,74.2425,223172.0
2018-02-28 10:30:00,80.32,80.5,79.61,79.65,235866.0,74.2795,74.446,73.6229,73.6599,235866.0
2018-02-28 11:00:00,79.67,80.13,79.57,79.98,166451.0,73.6784,74.1038,73.5859,73.9651,166451.0
2018-02-28 11:30:00,79.99,80.17,79.42,79.81,183616.0,73.9744,74.1408,73.4472,73.8079,183616.0
2018-02-28 12:00:00,79.83,79.94,79.29,79.29,140757.0,73.8264,73.9281,73.327,73.327,140757.0
2018-02-28 12:30:00,79.29,79.36,79.12,79.16,66929.0,73.327,73.3917,73.1698,73.2068,66929.0
2018-02-28 13:00:00,79.15,79.39,79.08,79.21,60213.0,73.1975,73.4195,73.1328,73.253,60213.0
2018-02-28 13:30:00,79.18,79.22,78.86,79.21,62516.0,73.2253,73.2623,72.9293,73.253,62516.0
2018-02-28 14:00:00,79.22,79.39,79.17,79.22,72668.0,73.2623,73.4195,73.216,73.2623,72668.0
2018-02-28 14:30:00,79.19,79.21,78.6,78.62,66787.0,73.2345,73.253,72.6889,72.7074,66787.0
2018-02-28 15:00:00,78.64,78.72,78.39,78.58,120595.0,72.7259,72.7999,72.4947,72.6704,120595.0
2018-02-28 15:30:00,78.59,78.78,78.08,78.1,572483.0,72.6796,72.8554,72.208,72.2265,572483.0
2018-03-01 09:30:00,77.82,78.17,76.9,77.26,205688.0,71.9676,72.2912,71.1167,71.4497,205688.0
2018-03-01 10:00:00,77.34,78.53,77.16,78.48,144440.0,71.5236,72.6242,71.3572,72.5779,144440.0
2018-03-01 10:30:00,78.53,78.99,78.31,78.34,153267.0,72.6242,73.0496,72.4207,72.4484,153267.0
2018-03-01 11:00:00,78.38,79.21,78.28,78.83,120072.0,72.4854,73.253,72.393,72.9016,120072.0
2018-03-01 11:30:00,78.84,79.31,78.76,79.12,82848.0,72.9108,73.3455,72.8369,73.1698,82848.0
2018-03-01 12:00:00,79.12,79.13,78.41,78.45,63287.0,73.1698,73.179,72.5132,72.5502,63287.0
2018-03-01 12:30:00,78.43,78.68,78.23,78.48,62494.0,72.5317,72.7629,72.3467,72.5779,62494.0
2018-03-01 13:00:00,78.46,78.46,77.97,78.22,98847.0,72.5594,72.5594,72.1063,72.3375,98847.0
2018-03-01 13:30:00,78.2,78.26,77.83,77.85,96785.0,72.319,72.3745,71.9768,71.9953,96785.0
2018-03-01 14:00:00,77.85,77.85,76.98,77.59,206376.0,71.9953,71.9953,71.1907,71.7548,206376.0
2018-03-01 14:30:00,77.62,77.8,77.32,77.76,98969.0,71.7826,71.9491,71.5052,71.9121,98969.0
2018-03-01 15:00:00,77.74,78.34,77.53,78.11,132507.0,71.8936,72.4484,71.6994,72.2357,132507.0
2018-03-01 15:30:00,78.1,78.23,77.76,77.95,648299.0,72.2265,72.3467,71.9121,72.0878,648299.0
2018-03-02 09:30:00,77.18,79.05,76.68,77.24,214978.0,71.3757,73.105,70.9133,71.4312,214978.0
2018-03-02 10:00:00,77.23,77.6,77.0,77.26,217846.0,71.4219,71.7641,71.2092,71.4497,217846.0
2018-03-02 10:30:00,77.2,77.44,77.06,77.14,178990.0,71.3942,71.6161,71.2647,71.3387,178990.0
2018-03-02 11:00:00,77.12,77.43,76.93,77.4,115055.0,71.3202,71.6069,71.1445,71.5791,115055.0
2018-03-02 11:30:00,77.41,77.88,77.2,77.87,130764.0,71.5884,72.023,71.3942,72.0138,130764.0
2018-03-02 12:00:00,77.86,78.05,77.61,78.04,96599.0,72.0045,72.1803,71.7733,72.171,96599.0
2018-03-02 12:30:00,78.02,78.09,77.76,77.81,75258.0,72.1525,72.2172,71.9121,71.9583,75258.0
2018-03-02 13:00:00,77.8,77.83,77.42,77.44,64084.0,71.9491,71.9768,71.5976,71.6161,64084.0
2018-03-02 13:30:00,77.41,77.88,77.18,77.62,85732.0,71.5884,72.023,71.3757,71.7826,85732.0
2018-03-02 14:00:00,77.64,78.19,77.64,78.02,133543.0,71.8011,72.3097,71.8011,72.1525,133543.0
2018-03-02 14:30:00,78.01,78.31,77.82,78.11,71465.0,72.1433,72.4207,71.9676,72.2357,71465.0
2018-03-02 15:00:00,78.1,78.26,77.85,78.22,119043.0,72.2265,72.3745,71.9953,72.3375,119043.0
2018-03-02 15:30:00,78.21,78.7,78.19,78.42,384650.0,72.3282,72.7814,72.3097,72.5224,384650.0
2018-03-05 09:30:00,78.36,78.37,76.93,76.98,309270.0,72.4669,72.4762,71.1445,71.1907,309270.0
2018-03-05 10:00:00,76.98,77.49,76.73,77.28,194327.0,71.1907,71.6624,70.9595,71.4682,194327.0
2018-03-05 10:30:00,77.28,77.7,77.07,77.7,122368.0,71.4682,71.8566,71.274,71.8566,122368.0
2018-03-05 11:00:00,77.71,78.17,77.66,77.79,101471.0,71.8658,72.2912,71.8196,71.9398,101471.0
2018-03-05 11:30:00,77.8,77.92,77.63,77.79,73278.0,71.9491,72.06,71.7918,71.9398,73278.0
2018-03-05 12:00:00,77.8,77.85,77.53,77.65,102200.0,71.9491,71.9953,71.6994,71.8103,102200.0
2018-03-05 12:30:00,77.67,77.84,77.61,77.83,61812.0,71.8288,71.986,71.7733,71.9768,61812.0
2018-03-05 13:00:00,77.82,78.12,77.78,77.88,97100.0,71.9676,72.245,71.9306,72.023,97100.0
2018-03-05 13:30:00,77.86,78.02,77.69,77.97,79365.0,72.0045,72.1525,71.8473,72.1063,79365.0
2018-03-05 14:00:00,77.98,78.08,77.69,77.83,68679.0,72.1155,72.208,71.8473,71.9768,68679.0
2018-03-05 14:30:00,77.84,78.04,77.84,77.97,119218.0,71.986,72.171,71.986,72.1063,119218.0
2018-03-05 15:00:00,77.97,77.97,77.57,77.61,192875.0,72.1063,72.1063,71.7364,71.7733,192875.0
2018-03-05 15:30:00,77.62,78.27,77.59,77.97,447898.0,71.7826,72.3837,71.7548,72.1063,447898.0
2018-03-06 09:30:00,78.5,78.89,78.25,78.62,290565.0,72.5964,72.9571,72.3652,72.7074,290565.0
2018-03-06 10:00:00,78.67,78.67,78.15,78.48,219151.0,72.7536,72.7536,72.2727,72.5779,219151.0
2018-03-06 10:30:00,78.5,78.91,78.27,78.48,256543.0,72.5964,72.9756,72.3837,72.5779,256543.0
2018-03-06 11:00:00,78.44,78.83,78.33,78.44,151906.0,72.5409,72.9016,72.4392,72.5409,151906.0
2018-03-06 11:30:00,78.44,78.68,78.41,78.66,115638.0,72.5409,72.7629,72.5132,72.7444,115638.0
2018-03-06 12:00:00,78.66,78.81,78.53,78.57,177639.0,72.7444,72.8831,72.6242,72.6611,177639.0
2018-03-06 12:30:00,78.57,78.86,78.55,78.75,119123.0,72.6611,72.9293,72.6427,72.8276,119123.0
2018-03-06 13:00:00,78.77,78.84,78.64,78.69,112579.0,72.8461,72.9108,72.7259,72.7721,112579.0
2018-03-06 13:30:00,78.7,79.08,78.65,79.06,108915.0,72.7814,73.1328,72.7351,73.1143,108915.0
2018-03-06 14:00:00,79.08,79.15,78.93,78.98,90379.0,73.1328,73.1975,72.9941,73.0403,90379.0
2018-03-06 14:30:00,78.99,79.34,78.97,79.26,136028.0,73.0496,73.3732,73.0311,73.2993,136028.0
2018-03-06 15:00:00,79.25,79.31,78.89,79.23,307773.0,73.29,73.3455,72.9571,73.2715,307773.0
2018-03-06 15:30:00,79.22,80.67,79.21,80.5,999245.0,73.2623,74.6032,73.253,74.446,999245.0
2018-03-07 09:30:00,76.67,77.31,73.76,75.1,1918012.0,70.904,71.4959,68.2129,69.4521,1918012.0
2018-03-07 10:00:00,75.14,76.48,74.89,76.37,862071.0,69.4891,70.7283,69.2579,70.6266,862071.0
2018-03-07 10:30:00,76.38,76.99,76.24,76.55,645286.0,70.6358,71.2,70.5064,70.7931,645286.0
2018-03-07 11:00:00,76.56,76.94,76.51,76.76,370413.0,70.8023,71.1537,70.7561,70.9873,370413.0
2018-03-07 11:30:00,76.75,76.92,76.13,76.13,313342.0,70.978,71.1352,70.4046,70.4046,313342.0
2018-03-07 12:00:00,76.13,76.42,76.07,76.15,303313.0,70.4046,70.6728,70.3492,70.4231,303313.0
2018-03-07 12:30:00,76.14,76.24,75.7,75.75,312588.0,70.4139,70.5064,70.007,70.0532,312588.0
2018-03-07 13:00:00,75.73,75.79,75.2,75.53,230301.0,70.0347,70.0902,69.5446,69.8498,230301.0
2018-03-07 13:30:00,75.5,75.53,75.03,75.36,187014.0,69.822,69.8498,69.3874,69.6926,187014.0
2018-03-07 14:00:00,75.35,75.63,75.11,75.11,212299.0,69.6833,69.9422,69.4614,69.4614,212299.0
2018-03-07 14:30:00,75.11,75.72,74.98,75.6,346248.0,69.4614,70.0255,69.3411,69.9145,346248.0
2018-03-07 15:00:00,75.61,75.98,75.4,75.94,356952.0,69.9238,70.2659,69.7295,70.2289,356952.0
2018-03-07 15:30:00,75.92,76.39,75.39,75.4,1223723.0,70.2104,70.6451,69.7203,69.7295,1223723.0
2018-03-08 09:30:00,75.95,76.93,75.5,76.31,425100.0,70.2382,71.1445,69.822,70.5711,425100.0
2018-03-08 10:00:00,76.31,76.35,75.37,75.54,236593.0,70.5711,70.6081,69.7018,69.859,236593.0
2018-03-08 10:30:00,75.55,75.66,75.3,75.54,181216.0,69.8683,69.97,69.6371,69.859,181216.0
2018-03-08 11:00:00,75.56,75.9,75.52,75.79,180331.0,69.8775,70.1919,69.8405,70.0902,180331.0
2018-03-08 11:30:00,75.8,75.8,75.41,75.62,150271.0,70.0995,70.0995,69.7388,69.933,150271.0
2018-03-08 12:00:00,75.61,75.7,75.22,75.32,106921.0,69.9238,70.007,69.5631,69.6556,106921.0
2018-03-08 12:30:00,75.32,75.37,75.09,75.22,125019.0,69.6556,69.7018,69.4429,69.5631,125019.0
2018-03-08 13:00:00,75.23,75.31,74.98,75.06,144688.0,69.5723,69.6463,69.3411,69.4151,144688.0
2018-03-08 13:30:00,75.05,75.2,74.91,75.18,123332.0,69.4059,69.5446,69.2764,69.5261,123332.0
2018-03-08 14:00:00,75.16,75.28,74.99,75.01,122392.0,69.5076,69.6186,69.3504,69.3689,122392.0
2018-03-08 14:30:00,75.0,75.14,74.92,75.0,215954.0,69.3596,69.4891,69.2856,69.3596,215954.0
2018-03-08 15:00:00,75.0,75.09,74.95,75.01,321419.0,69.3596,69.4429,69.3134,69.3689,321419.0
2018-03-08 15:30:00,75.01,75.26,74.94,75.21,558843.0,69.3689,69.6001,69.3041,69.5538,558843.0
2018-03-09 09:30:00,76.13,76.33,75.22,76.24,276006.0,70.4046,70.5896,69.5631,70.5064,276006.0
2018-03-09 10:00:00,76.19,76.8,76.17,76.47,311270.0,70.4601,71.0243,70.4416,70.7191,311270.0
2018-03-09 10:30:00,76.48,76.53,75.61,75.69,158359.0,70.7283,70.7746,69.9238,69.9977,158359.0
2018-03-09 11:00:00,75.69,76.11,75.55,76.04,207301.0,69.9977,70.3862,69.8683,70.3214,207301.0
2018-03-09 11:30:00,76.06,76.12,75.73,75.76,175381.0,70.3399,70.3954,70.0347,70.0625,175381.0
2018-03-09 12:00:00,75.78,75.9,75.63,75.89,158527.0,70.081,70.1919,69.9422,70.1827,158527.0
2018-03-09 12:30:00,75.88,76.21,75.73,76.21,106792.0,70.1734,70.4786,70.0347,70.4786,106792.0
2018-03-09 13:00:00,76.23,76.27,76.06,76.17,118703.0,70.4971,70.5341,70.3399,70.4416,118703.0
2018-03-09 13:30:00,76.17,76.2,76.01,76.12,97243.0,70.4416,70.4694,70.2937,70.3954,97243.0
2018-03-09 14:00:00,76.13,76.38,76.11,76.38,166040.0,70.4046,70.6358,70.3862,70.6358,166040.0
2018-03-09 14:30:00,76.39,76.72,76.37,76.72,108959.0,70.6451,70.9503,70.6266,70.9503,108959.0
2018-03-09 15:00:00,76.72,76.9,76.63,76.89,175436.0,70.9503,71.1167,70.867,71.1075,175436.0
2018-03-09 15:30:00,76.89,77.05,76.87,77.01,526842.0,71.1075,71.2555,71.089,71.2185,526842.0
2018-03-12 09:30:00,76.87,77.15,76.38,76.39,218129.0,71.089,71.3479,70.6358,70.6451,218129.0
2018-03-12 10:00:00,76.4,76.8,76.01,76.77,214170.0,70.6543,71.0243,70.2937,70.9965,214170.0
2018-03-12 10:30:00,76.77,76.88,76.62,76.69,209827.0,70.9965,71.0982,70.8578,70.9225,209827.0
2018-03-12 11:00:00,76.68,76.87,76.28,76.36,123699.0,70.9133,71.089,70.5434,70.6173,123699.0
2018-03-12 11:30:00,76.39,76.81,76.38,76.69,110087.0,70.6451,71.0335,70.6358,70.9225,110087.0
2018-03-12 12:00:00,76.69,76.75,76.41,76.55,82624.0,70.9225,70.978,70.6636,70.7931,82624.0
2018-03-12 12:30:00,76.49,76.53,76.36,76.37,76034.0,70.7376,70.7746,70.6173,70.6266,76034.0
2018-03-12 13:00:00,76.39,76.54,76.3,76.33,66831.0,70.6451,70.7838,70.5619,70.5896,66831.0
2018-03-12 13:30:00,76.32,76.54,76.18,76.41,70879.0,70.5804,70.7838,70.4509,70.6636,70879.0
2018-03-12 14:00:00,76.37,76.57,76.25,76.49,82766.0,70.6266,70.8116,70.5156,70.7376,82766.0
2018-03-12 14:30:00,76.48,76.53,76.22,76.33,97053.0,70.7283,70.7746,70.4879,70.5896,97053.0
2018-03-12 15:00:00,76.32,76.73,76.32,76.73,136082.0,70.5804,70.9595,70.5804,70.9595,136082.0
2018-03-12 15:30:00,76.72,76.74,76.43,76.43,341917.0,70.9503,70.9688,70.6821,70.6821,341917.0
2018-03-13 09:30:00,77.18,77.74,76.95,77.26,192309.0,71.3757,71.8936,71.163,71.4497,192309.0
2018-03-13 10:00:00,77.23,78.03,77.19,77.94,182896.0,71.4219,72.1618,71.3849,72.0785,182896.0
2018-03-13 10:30:00,77.92,78.08,77.82,77.82,113454.0,72.06,72.208,71.9676,71.9676,113454.0
2018-03-13 11:00:00,77.83,78.02,77.7,77.73,107266.0,71.9768,72.1525,71.8566,71.8843,107266.0
2018-03-13 11:30:00,77.74,77.84,77.62,77.77,79485.0,71.8936,71.986,71.7826,71.9213,79485.0
2018-03-13 12:00:00,77.79,77.79,77.33,77.41,102541.0,71.9398,71.9398,71.5144,71.5884,102541.0
2018-03-13 12:30:00,77.42,77.65,77.39,77.48,64357.0,71.5976,71.8103,71.5699,71.6531,64357.0
2018-03-13 13:00:00,77.5,77.57,77.25,77.3,59152.0,71.6716,71.7364,71.4404,71.4867,59152.0
2018-03-13 13:30:00,77.29,77.41,77.19,77.3,74539.0,71.4774,71.5884,71.3849,71.4867,74539.0
2018-03-13 14:00:00,77.27,77.39,77.16,77.25,88612.0,71.4589,71.5699,71.3572,71.4404,88612.0
2018-03-13 14:30:00,77.26,77.34,77.01,77.04,88807.0,71.4497,71.5236,71.2185,71.2462,88807.0
2018-03-13 15:00:00,77.05,77.28,76.98,77.07,130881.0,71.2555,71.4682,71.1907,71.274,130881.0
2018-03-13 15:30:00,77.07,77.17,76.72,77.01,444826.0,71.274,71.3664,70.9503,71.2185,444826.0
2018-03-14 09:30:00,77.42,77.44,76.71,77.16,169087.0,71.5976,71.6161,70.941,71.3572,169087.0
2018-03-14 10:00:00,77.16,77.29,76.68,76.85,101075.0,71.3572,71.4774,70.9133,71.0705,101075.0
2018-03-14 10:30:00,76.85,76.99,76.76,76.96,119650.0,71.0705,71.2,70.9873,71.1722,119650.0
2018-03-14 11:00:00,76.97,77.03,76.76,76.78,98008.0,71.1815,71.237,70.9873,71.0058,98008.0
2018-03-14 11:30:00,76.77,76.96,76.69,76.91,184825.0,70.9965,71.1722,70.9225,71.126,184825.0
2018-03-14 12:00:00,76.91,77.26,76.87,77.25,119858.0,71.126,71.4497,71.089,71.4404,119858.0
2018-03-14 12:30:00,77.27,77.58,77.21,77.39,107629.0,71.4589,71.7456,71.4034,71.5699,107629.0
2018-03-14 13:00:00,77.4,77.42,77.03,77.07,65438.0,71.5791,71.5976,71.237,71.274,65438.0
2018-03-14 13:30:00,77.08,77.53,77.04,77.42,66484.0,71.2832,71.6994,71.2462,71.5976,66484.0
2018-03-14 14:00:00,77.42,77.44,77.02,77.12,80077.0,71.5976,71.6161,71.2277,71.3202,80077.0
2018-03-14 14:30:00,77.11,77.15,76.72,77.02,111948.0,71.3109,71.3479,70.9503,71.2277,111948.0
2018-03-14 15:00:00,77.01,77.32,76.87,77.31,184219.0,71.2185,71.5052,71.089,71.4959,184219.0
2018-03-14 15:30:00,77.32,77.38,77.07,77.17,391194.0,71.5052,71.5606,71.274,71.3664,391194.0
2018-03-15 09:30:00,77.22,77.35,76.5,76.79,217132.0,71.4127,71.5329,70.7468,71.015,217132.0
2018-03-15 10:00:00,76.76,77.07,76.53,76.68,171389.0,70.9873,71.274,70.7746,70.9133,171389.0
2018-03-15 10:30:00,76.69,77.13,76.66,77.06,100874.0,70.9225,71.3294,70.8948,71.2647,100874.0
2018-03-15 11:00:00,77.05,77.44,77.04,77.26,103102.0,71.2555,71.6161,71.2462,71.4497,103102.0
2018-03-15 11:30:00,77.26,77.55,77.18,77.25,102671.0,71.4497,71.7179,71.3757,71.4404,102671.0
2018-03-15 12:00:00,77.23,77.23,76.93,77.01,99407.0,71.4219,71.4219,71.1445,71.2185,99407.0
2018-03-15 12:30:00,77.03,77.25,76.99,77.09,151994.0,71.237,71.4404,71.2,71.2924,151994.0
2018-03-15 13:00:00,77.09,77.2,77.07,77.15,96382.0,71.2924,71.3942,71.274,71.3479,96382.0
2018-03-15 13:30:00,77.14,77.19,77.07,77.07,121476.0,71.3387,71.3849,71.274,71.274,121476.0
2018-03-15 14:00:00,77.06,77.21,76.9,77.13,254258.0,71.2647,71.4034,71.1167,71.3294,254258.0
2018-03-15 14:30:00,77.14,77.23,76.73,76.76,123527.0,71.3387,71.4219,70.9595,70.9873,123527.0
2018-03-15 15:00:00,76.78,76.92,76.67,76.88,148525.0,71.0058,71.1352,70.904,71.0982,148525.0
2018-03-15 15:30:00,76.86,77.01,76.82,76.82,331858.0,71.0797,71.2185,71.0428,71.0428,331858.0
2018-03-16 09:30:00,76.77,77.35,76.38,76.86,429370.0,71.2046,71.7426,70.8429,71.2881,429370.0
2018-03-16 10:00:00,76.81,77.21,76.69,76.98,133814.0,71.2417,71.6128,71.1304,71.3994,133814.0
2018-03-16 10:30:00,77.0,77.2,76.85,77.05,105102.0,71.418,71.6035,71.2788,71.4644,105102.0
2018-03-16 11:00:00,77.02,77.27,76.99,77.16,78687.0,71.4365,71.6684,71.4087,71.5664,78687.0
2018-03-16 11:30:00,77.18,77.49,77.05,77.05,89517.0,71.5849,71.8725,71.4644,71.4644,89517.0
2018-03-16 12:00:00,77.05,77.16,76.9,77.06,119340.0,71.4644,71.5664,71.3252,71.4736,119340.0
2018-03-16 12:30:00,77.06,77.1,76.69,76.77,122234.0,71.4736,71.5107,71.1304,71.2046,122234.0
2018-03-16 13:00:00,76.77,76.87,76.58,76.72,115826.0,71.2046,71.2974,71.0284,71.1583,115826.0
2018-03-16 13:30:00,76.69,76.73,76.28,76.41,117835.0,71.1304,71.1675,70.7502,70.8707,117835.0
2018-03-16 14:00:00,76.42,76.7,76.26,76.66,123021.0,70.88,71.1397,70.7316,71.1026,123021.0
2018-03-16 14:30:00,76.65,76.76,76.57,76.73,118718.0,71.0933,71.1954,71.0191,71.1675,118718.0
2018-03-16 15:00:00,76.7,76.83,76.58,76.75,113953.0,71.1397,71.2603,71.0284,71.1861,113953.0
2018-03-16 15:30:00,76.76,76.95,76.66,76.75,572005.0,71.1954,71.3716,71.1026,71.1861,572005.0
2018-03-19 09:30:00,76.58,77.44,76.5,77.4,128105.0,71.0284,71.8261,70.9542,71.789,128105.0
2018-03-19 10:00:00,77.39,77.4,76.8,77.18,195203.0,71.7797,71.789,71.2325,71.5849,195203.0
2018-03-19 10:30:00,77.22,77.52,77.2,77.35,114813.0,71.622,71.9003,71.6035,71.7426,114813.0
2018-03-19 11:00:00,77.31,77.57,77.3,77.54,109271.0,71.7055,71.9467,71.6962,71.9188,109271.0
2018-03-19 11:30:00,77.54,77.66,77.28,77.37,120023.0,71.9188,72.0301,71.6777,71.7612,120023.0
2018-03-19 12:00:00,77.37,77.44,77.09,77.2,106135.0,71.7612,71.8261,71.5015,71.6035,106135.0
2018-03-19 12:30:00,77.23,77.23,76.75,76.91,99422.0,71.6313,71.6313,71.1861,71.3345,99422.0
2018-03-19 13:00:00,76.9,76.94,76.53,76.62,99515.0,71.3252,71.3623,70.982,71.0655,99515.0
2018-03-19 13:30:00,76.62,76.93,76.6,76.92,104439.0,71.0655,71.353,71.047,71.3438,104439.0
2018-03-19 14:00:00,76.9,77.04,76.83,76.86,113043.0,71.3252,71.4551,71.2603,71.2881,113043.0
2018-03-19 14:30:00,76.84,76.9,76.5,76.85,107588.0,71.2696,71.3252,70.9542,71.2788,107588.0
2018-03-19 15:00:00,76.86,77.05,76.71,76.94,168861.0,71.2881,71.4644,71.149,71.3623,168861.0
2018-03-19 15:30:00,76.95,77.27,76.72,77.05,466785.0,71.3716,71.6684,71.1583,71.4644,466785.0
2018-03-20 09:30:00,77.35,77.52,76.83,77.03,125183.0,71.7426,71.9003,71.2603,71.4458,125183.0
2018-03-20 10:00:00,77.02,77.18,76.93,76.99,91827.0,71.4365,71.5849,71.353,71.4087,91827.0
2018-03-20 10:30:00,77.0,77.2,76.88,77.16,152860.0,71.418,71.6035,71.3067,71.5664,152860.0
2018-03-20 11:00:00,77.15,77.32,76.99,77.18,111710.0,71.5571,71.7148,71.4087,71.5849,111710.0
2018-03-20 11:30:00,77.18,77.37,77.11,77.25,111337.0,71.5849,71.7612,71.52,71.6499,111337.0
2018-03-20 12:00:00,77.26,77.27,77.02,77.24,78078.0,71.6591,71.6684,71.4365,71.6406,78078.0
2018-03-20 12:30:00,77.24,77.42,77.19,77.22,87516.0,71.6406,71.8075,71.5942,71.622,87516.0
2018-03-20 13:00:00,77.22,77.42,77.21,77.3,108186.0,71.622,71.8075,71.6128,71.6962,108186.0
2018-03-20 13:30:00,77.3,77.39,77.25,77.27,47917.0,71.6962,71.7797,71.6499,71.6684,47917.0
2018-03-20 14:00:00,77.22,77.48,77.22,77.48,62954.0,71.622,71.8632,71.622,71.8632,62954.0
2018-03-20 14:30:00,77.48,77.66,77.39,77.59,62795.0,71.8632,72.0301,71.7797,71.9652,62795.0
2018-03-20 15:00:00,77.62,77.64,77.51,77.53,77572.0,71.993,72.0116,71.891,71.9096,77572.0
2018-03-20 15:30:00,77.53,77.55,77.27,77.31,347839.0,71.9096,71.9281,71.6684,71.7055,347839.0
2018-03-21 09:30:00,77.11,77.97,77.03,77.6,139368.0,71.52,72.3177,71.4458,71.9745,139368.0
2018-03-21 10:00:00,77.61,77.98,77.53,77.87,92024.0,71.9838,72.3269,71.9096,72.2249,92024.0
2018-03-21 10:30:00,77.87,78.08,77.74,77.91,83205.0,72.2249,72.4197,72.1043,72.262,83205.0
2018-03-21 11:00:00,77.88,78.3,77.87,78.27,83848.0,72.2342,72.6237,72.2249,72.5959,83848.0
2018-03-21 11:30:00,78.28,78.71,78.27,78.61,146053.0,72.6052,73.004,72.5959,72.9113,146053.0
2018-03-21 12:00:00,78.61,78.64,78.48,78.52,84172.0,72.9113,72.9391,72.7907,72.8278,84172.0
2018-03-21 12:30:00,78.51,78.59,78.42,78.48,47935.0,72.8185,72.8927,72.735,72.7907,47935.0
2018-03-21 13:00:00,78.49,78.5,78.34,78.36,41340.0,72.8,72.8092,72.6608,72.6794,41340.0
2018-03-21 13:30:00,78.36,78.41,77.68,77.68,129003.0,72.6794,72.7258,72.0487,72.0487,129003.0
2018-03-21 14:00:00,77.74,78.06,77.48,77.66,153008.0,72.1043,72.4011,71.8632,72.0301,153008.0
2018-03-21 14:30:00,77.64,77.8,77.22,77.42,105139.0,72.0116,72.16,71.622,71.8075,105139.0
2018-03-21 15:00:00,77.41,77.81,77.39,77.53,115411.0,71.7983,72.1693,71.7797,71.9096,115411.0
2018-03-21 15:30:00,77.51,77.76,77.39,77.4,324262.0,71.891,72.1229,71.7797,71.789,324262.0
2018-03-22 09:30:00,76.67,77.26,76.22,76.7,96711.0,71.1119,71.6591,70.6945,71.1397,96711.0
2018-03-22 10:00:00,76.68,76.88,76.62,76.64,70901.0,71.1212,71.3067,71.0655,71.0841,70901.0
2018-03-22 10:30:00,76.63,76.65,75.93,75.97,91948.0,71.0748,71.0933,70.4255,70.4626,91948.0
2018-03-22 11:00:00,75.98,76.2,75.81,75.93,68426.0,70.4719,70.676,70.3142,70.4255,68426.0
2018-03-22 11:30:00,75.91,75.93,75.41,75.41,91009.0,70.407,70.4255,69.9432,69.9432,91009.0
2018-03-22 12:00:00,75.41,76.04,75.38,76.04,87838.0,69.9432,70.5276,69.9154,70.5276,87838.0
2018-03-22 12:30:00,76.02,76.33,76.02,76.16,107203.0,70.509,70.7965,70.509,70.6389,107203.0
2018-03-22 13:00:00,76.13,76.14,75.69,76.13,73758.0,70.611,70.6203,70.2029,70.611,73758.0
2018-03-22 13:30:00,76.14,76.25,75.91,75.95,61838.0,70.6203,70.7223,70.407,70.4441,61838.0
2018-03-22 14:00:00,75.95,76.03,75.59,75.64,76933.0,70.4441,70.5183,70.1102,70.1566,76933.0
2018-03-22 14:30:00,75.63,75.85,75.6,75.62,80526.0,70.1473,70.3513,70.1195,70.138,80526.0
2018-03-22 15:00:00,75.6,75.78,75.35,75.35,181970.0,70.1195,70.2864,69.8876,69.8876,181970.0
2018-03-22 15:30:00,75.35,75.43,74.87,75.04,543800.0,69.8876,69.9618,69.4424,69.6001,543800.0
2018-03-23 09:30:00,75.14,76.09,75.14,76.04,178377.0,69.6928,70.5739,69.6928,70.5276,178377.0
2018-03-23 10:00:00,76.07,76.25,75.75,76.06,137028.0,70.5554,70.7223,70.2586,70.5461,137028.0
2018-03-23 10:30:00,76.09,76.43,76.05,76.31,77557.0,70.5739,70.8893,70.5368,70.778,77557.0
2018-03-23 11:00:00,76.35,76.42,76.23,76.33,72557.0,70.8151,70.88,70.7038,70.7965,72557.0
2018-03-23 11:30:00,76.3,76.33,75.68,75.73,78705.0,70.7687,70.7965,70.1937,70.24,78705.0
2018-03-23 12:00:00,75.74,75.94,75.44,75.86,91893.0,70.2493,70.4348,69.9711,70.3606,91893.0
2018-03-23 12:30:00,75.88,75.9,75.65,75.76,53619.0,70.3792,70.3977,70.1658,70.2679,53619.0
2018-03-23 13:00:00,75.74,76.38,75.65,76.21,71386.0,70.2493,70.8429,70.1658,70.6852,71386.0
2018-03-23 13:30:00,76.23,76.34,75.92,76.25,60793.0,70.7038,70.8058,70.4163,70.7223,60793.0
2018-03-23 14:00:00,76.25,76.38,75.7,75.82,69753.0,70.7223,70.8429,70.2122,70.3235,69753.0
2018-03-23 14:30:00,75.82,75.85,75.07,75.13,73885.0,70.3235,70.3513,69.6279,69.6835,73885.0
2018-03-23 15:00:00,75.18,75.45,75.03,75.33,139442.0,69.7299,69.9803,69.5908,69.869,139442.0
2018-03-23 15:30:00,75.31,75.38,74.8,74.84,415113.0,69.8505,69.9154,69.3775,69.4146,415113.0
2018-03-26 09:30:00,75.6,76.1,75.42,75.99,121391.0,70.1195,70.5832,69.9525,70.4812,121391.0
2018-03-26 10:00:00,76.01,76.41,75.94,76.15,120813.0,70.4997,70.8707,70.4348,70.6296,120813.0
2018-03-26 10:30:00,76.14,76.27,76.02,76.26,73638.0,70.6203,70.7409,70.509,70.7316,73638.0
2018-03-26 11:00:00,76.29,76.34,75.63,75.64,58003.0,70.7594,70.8058,70.1473,70.1566,58003.0
2018-03-26 11:30:00,75.64,76.07,75.6,75.97,95319.0,70.1566,70.5554,70.1195,70.4626,95319.0
2018-03-26 12:00:00,75.97,76.42,75.78,76.29,40067.0,70.4626,70.88,70.2864,70.7594,40067.0
2018-03-26 12:30:00,76.32,76.37,76.0,76.01,60602.0,70.7873,70.8336,70.4905,70.4997,60602.0
2018-03-26 13:00:00,75.98,76.38,75.97,76.31,116963.0,70.4719,70.8429,70.4626,70.778,116963.0
2018-03-26 13:30:00,76.31,76.43,76.11,76.26,42964.0,70.778,70.8893,70.5925,70.7316,42964.0
2018-03-26 14:00:00,76.27,76.8,76.24,76.74,126731.0,70.7409,71.2325,70.7131,71.1768,126731.0
2018-03-26 14:30:00,76.73,77.14,76.71,77.02,95525.0,71.1675,71.5478,71.149,71.4365,95525.0
2018-03-26 15:00:00,77.01,77.48,76.98,77.48,124115.0,71.4272,71.8632,71.3994,71.8632,124115.0
2018-03-26 15:30:00,77.48,77.5,77.27,77.33,319415.0,71.8632,71.8817,71.6684,71.7241,319415.0
2018-03-27 09:30:00,77.64,77.94,77.21,77.62,237913.0,72.0116,72.2898,71.6128,71.993,237913.0
2018-03-27 10:00:00,77.63,77.9,77.54,77.73,198311.0,72.0023,72.2527,71.9188,72.0951,198311.0
2018-03-27 10:30:00,77.72,77.77,77.38,77.57,110938.0,72.0858,72.1322,71.7704,71.9467,110938.0
2018-03-27 11:00:00,77.58,77.86,77.37,77.59,163806.0,71.9559,72.2156,71.7612,71.9652,163806.0
2018-03-27 11:30:00,77.6,77.92,77.6,77.76,131043.0,71.9745,72.2713,71.9745,72.1229,131043.0
2018-03-27 12:00:00,77.78,77.86,77.67,77.71,72927.0,72.1414,72.2156,72.0394,72.0765,72927.0
2018-03-27 12:30:00,77.7,77.78,77.53,77.63,99663.0,72.0672,72.1414,71.9096,72.0023,99663.0
2018-03-27 13:00:00,77.64,77.92,77.61,77.67,109342.0,72.0116,72.2713,71.9838,72.0394,109342.0
2018-03-27 13:30:00,77.66,77.72,77.25,77.42,165443.0,72.0301,72.0858,71.6499,71.8075,165443.0
2018-03-27 14:00:00,77.42,77.77,77.36,77.53,187145.0,71.8075,72.1322,71.7519,71.9096,187145.0
2018-03-27 14:30:00,77.52,77.7,77.4,77.44,220987.0,71.9003,72.0672,71.789,71.8261,220987.0
2018-03-27 15:00:00,77.45,77.52,76.97,77.04,296875.0,71.8354,71.9003,71.3901,71.4551,296875.0
2018-03-27 15:30:00,77.03,77.12,76.48,76.94,497335.0,71.4458,71.5293,70.9357,71.3623,497335.0
2018-03-28 09:30:00,77.23,78.0,77.17,77.93,134201.0,71.6313,72.3455,71.5757,72.2806,134201.0
2018-03-28 10:00:00,77.97,78.47,77.35,77.48,280082.0,72.3177,72.7814,71.7426,71.8632,280082.0
2018-03-28 10:30:00,77.5,77.52,76.66,76.81,134248.0,71.8817,71.9003,71.1026,71.2417,134248.0
2018-03-28 11:00:00,76.81,77.12,76.43,76.7,217342.0,71.2417,71.5293,70.8893,71.1397,217342.0
2018-03-28 11:30:00,76.7,76.88,76.43,76.68,102274.0,71.1397,71.3067,70.8893,71.1212,102274.0
2018-03-28 12:00:00,76.72,77.06,76.6,76.65,153842.0,71.1583,71.4736,71.047,71.0933,153842.0
2018-03-28 12:30:00,76.65,76.91,76.4,76.4,98276.0,71.0933,71.3345,70.8615,70.8615,98276.0
2018-03-28 13:00:00,76.41,76.83,76.3,76.67,98984.0,70.8707,71.2603,70.7687,71.1119,98984.0
2018-03-28 13:30:00,76.67,76.83,76.43,76.57,82195.0,71.1119,71.2603,70.8893,71.0191,82195.0
2018-03-28 14:00:00,76.59,76.79,76.35,76.53,94094.0,71.0377,71.2232,70.8151,70.982,94094.0
2018-03-28 14:30:00,76.53,76.97,76.37,76.41,96486.0,70.982,71.3901,70.8336,70.8707,96486.0
2018-03-28 15:00:00,76.37,76.46,76.06,76.33,130088.0,70.8336,70.9171,70.5461,70.7965,130088.0
2018-03-28 15:30:00,76.32,76.54,76.15,76.15,368650.0,70.7873,70.9913,70.6296,70.6296,368650.0
2018-03-29 09:30:00,76.66,77.44,76.2,77.22,117846.0,71.1026,71.8261,70.676,71.622,117846.0
2018-03-29 10:00:00,77.24,77.44,76.85,76.89,157816.0,71.6406,71.8261,71.2788,71.3159,157816.0
2018-03-29 10:30:00,76.92,77.15,76.85,77.13,98656.0,71.3438,71.5571,71.2788,71.5386,98656.0
2018-03-29 11:00:00,77.13,77.24,76.78,76.91,88214.0,71.5386,71.6406,71.2139,71.3345,88214.0
2018-03-29 11:30:00,76.91,77.23,76.74,77.16,69991.0,71.3345,71.6313,71.1768,71.5664,69991.0
2018-03-29 12:00:00,77.17,77.17,77.02,77.12,43259.0,71.5757,71.5757,71.4365,71.5293,43259.0
2018-03-29 12:30:00,77.12,77.25,77.05,77.18,48045.0,71.5293,71.6499,71.4644,71.5849,48045.0
2018-03-29 13:00:00,77.19,77.37,76.94,77.37,45455.0,71.5942,71.7612,71.3623,71.7612,45455.0
2018-03-29 13:30:00,77.38,77.7,77.35,77.64,37474.0,71.7704,72.0672,71.7426,72.0116,37474.0
2018-03-29 14:00:00,77.61,77.69,77.41,77.47,60192.0,71.9838,72.058,71.7983,71.8539,60192.0
2018-03-29 14:30:00,77.45,77.78,77.45,77.66,79188.0,71.8354,72.1414,71.8354,72.0301,79188.0
2018-03-29 15:00:00,77.65,77.81,77.53,77.64,95818.0,72.0209,72.1693,71.9096,72.0116,95818.0
2018-03-29 15:30:00,77.64,78.25,77.37,77.93,692898.0,72.0116,72.5774,71.7612,72.2806,692898.0
2018-04-02 09:30:00,77.62,77.84,77.02,77.67,171308.0,71.993,72.1971,71.4365,72.0394,171308.0
2018-04-02 10:00:00,77.64,77.7,77.0,77.05,128190.0,72.0116,72.0672,71.418,71.4644,128190.0
2018-04-02 10:30:00,77.03,77.13,76.72,76.74,104035.0,71.4458,71.5386,71.1583,71.1768,104035.0
2018-04-02 11:00:00,76.74,76.81,76.06,76.21,192445.0,71.1768,71.2417,70.5461,70.6852,192445.0
2018-04-02 11:30:00,76.2,76.2,75.54,75.69,130003.0,70.676,70.676,70.0638,70.2029,130003.0
2018-04-02 12:00:00,75.71,75.74,75.33,75.49,131135.0,70.2215,70.2493,69.869,70.0174,131135.0
2018-04-02 12:30:00,75.48,75.77,75.33,75.53,131441.0,70.0082,70.2771,69.869,70.0545,131441.0
2018-04-02 13:00:00,75.5,75.58,75.12,75.19,71996.0,70.0267,70.1009,69.6743,69.7392,71996.0
2018-04-02 13:30:00,75.2,75.34,74.72,74.72,96138.0,69.7485,69.8783,69.3033,69.3033,96138.0
2018-04-02 14:00:00,74.71,74.9,74.53,74.65,118311.0,69.294,69.4702,69.127,69.2383,118311.0
2018-04-02 14:30:00,74.64,75.36,74.61,75.35,169452.0,69.2291,69.8969,69.2012,69.8876,169452.0
2018-04-02 15:00:00,75.37,75.51,75.14,75.36,175139.0,69.9061,70.036,69.6928,69.8969,175139.0
2018-04-02 15:30:00,75.38,76.01,75.1,75.77,647535.0,69.9154,70.4997,69.6557,70.2771,647535.0
2018-04-03 09:30:00,75.95,76.72,75.76,76.17,152868.0,70.4441,71.1583,70.2679,70.6481,152868.0
2018-04-03 10:00:00,76.18,76.18,75.33,75.58,138637.0,70.6574,70.6574,69.869,70.1009,138637.0
2018-04-03 10:30:00,75.58,76.26,75.51,76.08,67853.0,70.1009,70.7316,70.036,70.5647,67853.0
2018-04-03 11:00:00,76.11,76.35,76.05,76.11,59481.0,70.5925,70.8151,70.5368,70.5925,59481.0
2018-04-03 11:30:00,76.08,76.13,75.81,75.87,63795.0,70.5647,70.611,70.3142,70.3699,63795.0
2018-04-03 12:00:00,75.85,76.11,75.7,75.74,53427.0,70.3513,70.5925,70.2122,70.2493,53427.0
2018-04-03 12:30:00,75.75,76.11,75.72,76.07,61482.0,70.2586,70.5925,70.2308,70.5554,61482.0
2018-04-03 13:00:00,76.06,76.3,75.87,76.22,69200.0,70.5461,70.7687,70.3699,70.6945,69200.0
2018-04-03 13:30:00,76.26,76.31,75.95,76.31,54185.0,70.7316,70.778,70.4441,70.778,54185.0
2018-04-03 14:00:00,76.29,76.32,75.9,75.95,66962.0,70.7594,70.7873,70.3977,70.4441,66962.0
2018-04-03 14:30:00,75.96,76.3,75.73,76.16,85922.0,70.4534,70.7687,70.24,70.6389,85922.0
2018-04-03 15:00:00,76.15,76.51,76.05,76.3,110566.0,70.6296,70.9635,70.5368,70.7687,110566.0
2018-04-03 15:30:00,76.32,76.46,76.02,76.2,399433.0,70.7873,70.9171,70.509,70.676,399433.0
2018-04-04 09:30:00,75.54,76.32,75.54,76.24,165692.0,70.0638,70.7873,70.0638,70.7131,165692.0
2018-04-04 10:00:00,76.22,76.45,76.09,76.37,93301.0,70.6945,70.9078,70.5739,70.8336,93301.0
2018-04-04 10:30:00,76.41,77.11,76.31,76.87,236726.0,70.8707,71.52,70.778,71.2974,236726.0
2018-04-04 11:00:00,76.84,77.29,76.79,77.15,109862.0,71.2696,71.687,71.2232,71.5571,109862.0
2018-04-04 11:30:00,77.14,77.43,76.79,77.11,123758.0,71.5478,71.8168,71.2232,71.52,123758.0
2018-04-04 12:00:00,77.11,77.4,77.04,77.37,75665.0,71.52,71.789,71.4551,71.7612,75665.0
2018-04-04 12:30:00,77.4,77.51,77.3,77.45,61831.0,71.789,71.891,71.6962,71.8354,61831.0
2018-04-04 13:00:00,77.44,77.51,77.05,77.15,61071.0,71.8261,71.891,71.4644,71.5571,61071.0
2018-04-04 13:30:00,77.16,77.33,77.1,77.33,73502.0,71.5664,71.7241,71.5107,71.7241,73502.0
2018-04-04 14:00:00,77.34,77.98,77.28,77.97,159999.0,71.7333,72.3269,71.6777,72.3177,159999.0
2018-04-04 14:30:00,77.97,78.14,77.83,77.99,115654.0,72.3177,72.4753,72.1878,72.3362,115654.0
2018-04-04 15:00:00,77.99,78.57,77.97,78.52,185150.0,72.3362,72.8742,72.3177,72.8278,185150.0
2018-04-04 15:30:00,78.53,78.81,78.36,78.63,405831.0,72.8371,73.0968,72.6794,72.9298,405831.0
2018-04-05 09:30:00,78.89,79.42,78.17,79.41,172248.0,73.171,73.6625,72.5032,73.6533,172248.0
2018-04-05 10:00:00,79.41,79.54,79.16,79.32,106603.0,73.6533,73.7738,73.4214,73.5698,106603.0
2018-04-05 10:30:00,79.32,79.52,79.07,79.14,94834.0,73.5698,73.7553,73.3379,73.4028,94834.0
2018-04-05 11:00:00,79.13,79.63,79.13,79.51,140133.0,73.3936,73.8573,73.3936,73.746,140133.0
2018-04-05 11:30:00,79.5,79.65,79.32,79.47,86238.0,73.7367,73.8759,73.5698,73.7089,86238.0
2018-04-05 12:00:00,79.47,79.62,79.31,79.47,81658.0,73.7089,73.848,73.5605,73.7089,81658.0
2018-04-05 12:30:00,79.49,79.5,79.22,79.33,84810.0,73.7275,73.7367,73.477,73.5791,84810.0
2018-04-05 13:00:00,79.35,79.64,79.35,79.58,82174.0,73.5976,73.8666,73.5976,73.8109,82174.0
2018-04-05 13:30:00,79.57,79.7,79.32,79.62,97157.0,73.8017,73.9222,73.5698,73.848,97157.0
2018-04-05 14:00:00,79.63,79.72,79.48,79.61,80444.0,73.8573,73.9408,73.7182,73.8388,80444.0
2018-04-05 14:30:00,79.63,79.98,79.63,79.93,81778.0,73.8573,74.1819,73.8573,74.1356,81778.0
2018-04-05 15:00:00,79.95,80.1,79.8,79.81,117986.0,74.1541,74.2932,74.015,74.0243,117986.0
2018-04-05 15:30:00,79.81,80.02,79.55,79.77,325837.0,74.0243,74.219,73.7831,73.9872,325837.0
2018-04-06 09:30:00,79.2,79.57,78.72,79.34,110009.0,73.4585,73.8017,73.0133,73.5883,110009.0
2018-04-06 10:00:00,79.32,79.64,79.18,79.18,147530.0,73.5698,73.8666,73.4399,73.4399,147530.0
2018-04-06 10:30:00,79.14,79.32,78.61,78.75,107560.0,73.4028,73.5698,72.9113,73.0411,107560.0
2018-04-06 11:00:00,78.73,78.73,78.28,78.45,74828.0,73.0226,73.0226,72.6052,72.7629,74828.0
2018-04-06 11:30:00,78.45,78.75,78.43,78.59,96204.0,72.7629,73.0411,72.7443,72.8927,96204.0
2018-04-06 12:00:00,78.59,78.73,78.42,78.43,137851.0,72.8927,73.0226,72.735,72.7443,137851.0
2018-04-06 12:30:00,78.43,78.9,78.38,78.85,58977.0,72.7443,73.1802,72.6979,73.1339,58977.0
2018-04-06 13:00:00,78.89,78.92,78.5,78.67,69219.0,73.171,73.1988,72.8092,72.9669,69219.0
2018-04-06 13:30:00,78.67,78.78,77.92,77.95,95932.0,72.9669,73.0689,72.2713,72.2991,95932.0
2018-04-06 14:00:00,77.95,77.97,77.57,77.58,156938.0,72.2991,72.3177,71.9467,71.9559,156938.0
2018-04-06 14:30:00,77.57,77.7,76.79,76.97,140638.0,71.9467,72.0672,71.2232,71.3901,140638.0
2018-04-06 15:00:00,77.04,77.45,76.91,77.24,260989.0,71.4551,71.8354,71.3345,71.6406,260989.0
2018-04-06 15:30:00,77.24,77.85,77.21,77.43,655502.0,71.6406,72.2064,71.6128,71.8168,655502.0
2018-04-09 09:30:00,77.74,78.4,77.47,78.27,154613.0,72.1043,72.7165,71.8539,72.5959,154613.0
2018-04-09 10:00:00,78.32,78.33,77.26,77.27,102066.0,72.6423,72.6516,71.6591,71.6684,102066.0
2018-04-09 10:30:00,77.26,77.94,77.26,77.66,112036.0,71.6591,72.2898,71.6591,72.0301,112036.0
2018-04-09 11:00:00,77.69,78.03,77.54,77.84,89211.0,72.058,72.3733,71.9188,72.1971,89211.0
2018-04-09 11:30:00,77.86,78.11,77.67,77.82,92152.0,72.2156,72.4475,72.0394,72.1785,92152.0
2018-04-09 12:00:00,77.83,78.02,77.7,77.85,71948.0,72.1878,72.364,72.0672,72.2064,71948.0
2018-04-09 12:30:00,77.87,77.92,77.7,77.91,58662.0,72.2249,72.2713,72.0672,72.262,58662.0
2018-04-09 13:00:00,77.93,78.14,77.86,78.05,58388.0,72.2806,72.4753,72.2156,72.3919,58388.0
2018-04-09 13:30:00,78.01,78.13,77.9,78.04,54712.0,72.3548,72.4661,72.2527,72.3826,54712.0
2018-04-09 14:00:00,78.03,78.06,77.65,77.84,82553.0,72.3733,72.4011,72.0209,72.1971,82553.0
2018-04-09 14:30:00,77.86,77.88,77.56,77.74,85614.0,72.2156,72.2342,71.9374,72.1043,85614.0
2018-04-09 15:00:00,77.75,77.78,77.31,77.45,115923.0,72.1136,72.1414,71.7055,71.8354,115923.0
2018-04-09 15:30:00,77.44,77.46,76.86,76.94,357334.0,71.8261,71.8446,71.2881,71.3623,357334.0
2018-04-10 09:30:00,77.98,78.47,77.55,78.05,149352.0,72.3269,72.7814,71.9281,72.3919,149352.0
2018-04-10 10:00:00,78.07,78.26,77.88,78.08,108197.0,72.4104,72.5866,72.2342,72.4197,108197.0
2018-04-10 10:30:00,78.13,78.33,78.01,78.2,84973.0,72.4661,72.6516,72.3548,72.531,84973.0
2018-04-10 11:00:00,78.17,78.39,78.07,78.2,69178.0,72.5032,72.7072,72.4104,72.531,69178.0
2018-04-10 11:30:00,78.2,78.53,77.98,78.37,68757.0,72.531,72.8371,72.3269,72.6887,68757.0
2018-04-10 12:00:00,78.37,78.45,77.72,77.89,73870.0,72.6887,72.7629,72.0858,72.2435,73870.0
2018-04-10 12:30:00,77.86,78.29,77.84,78.25,60348.0,72.2156,72.6145,72.1971,72.5774,60348.0
2018-04-10 13:00:00,78.27,78.55,78.21,78.52,48824.0,72.5959,72.8556,72.5403,72.8278,48824.0
2018-04-10 13:30:00,78.52,78.65,78.15,78.49,50860.0,72.8278,72.9484,72.4846,72.8,50860.0
2018-04-10 14:00:00,78.48,78.52,78.15,78.16,56191.0,72.7907,72.8278,72.4846,72.4939,56191.0
2018-04-10 14:30:00,78.2,78.3,77.92,78.3,70796.0,72.531,72.6237,72.2713,72.6237,70796.0
2018-04-10 15:00:00,78.29,78.51,78.07,78.21,104173.0,72.6145,72.8185,72.4104,72.5403,104173.0
2018-04-10 15:30:00,78.21,78.27,77.99,78.13,202342.0,72.5403,72.5959,72.3362,72.4661,202342.0
2018-04-11 09:30:00,77.41,78.29,77.41,78.24,149335.0,71.7983,72.6145,71.7983,72.5681,149335.0
2018-04-11 10:00:00,78.24,78.48,77.8,78.2,121110.0,72.5681,72.7907,72.16,72.531,121110.0
2018-04-11 10:30:00,78.19,78.32,77.53,77.53,117732.0,72.5217,72.6423,71.9096,71.9096,117732.0
2018-04-11 11:00:00,77.5,77.77,77.41,77.67,99576.0,71.8817,72.1322,71.7983,72.0394,99576.0
2018-04-11 11:30:00,77.67,77.73,77.46,77.51,112788.0,72.0394,72.0951,71.8446,71.891,112788.0
2018-04-11 12:00:00,77.52,77.78,77.5,77.54,66426.0,71.9003,72.1414,71.8817,71.9188,66426.0
2018-04-11 12:30:00,77.55,77.58,77.12,77.29,131773.0,71.9281,71.9559,71.5293,71.687,131773.0
2018-04-11 13:00:00,77.3,77.53,77.15,77.26,91397.0,71.6962,71.9096,71.5571,71.6591,91397.0
2018-04-11 13:30:00,77.27,77.59,77.19,77.54,74860.0,71.6684,71.9652,71.5942,71.9188,74860.0
2018-04-11 14:00:00,77.54,77.72,77.3,77.62,133407.0,71.9188,72.0858,71.6962,71.993,133407.0
2018-04-11 14:30:00,77.62,77.73,77.38,77.48,98917.0,71.993,72.0951,71.7704,71.8632,98917.0
2018-04-11 15:00:00,77.51,77.58,77.1,77.22,135572.0,71.891,71.9559,71.5107,71.622,135572.0
2018-04-11 15:30:00,77.23,77.41,77.1,77.31,294315.0,71.6313,71.7983,71.5107,71.7055,294315.0
2018-04-12 09:30:00,77.7,78.64,77.49,78.35,155075.0,72.0672,72.9391,71.8725,72.6701,155075.0
2018-04-12 10:00:00,78.34,78.87,78.33,78.87,205909.0,72.6608,73.1524,72.6516,73.1524,205909.0
2018-04-12 10:30:00,78.88,78.88,78.35,78.41,100540.0,73.1617,73.1617,72.6701,72.7258,100540.0
2018-04-12 11:00:00,78.39,78.59,78.23,78.43,70379.0,72.7072,72.8927,72.5588,72.7443,70379.0
2018-04-12 11:30:00,78.45,78.48,78.08,78.23,56165.0,72.7629,72.7907,72.4197,72.5588,56165.0
2018-04-12 12:00:00,78.25,78.35,78.11,78.24,39119.0,72.5774,72.6701,72.4475,72.5681,39119.0
2018-04-12 12:30:00,78.26,78.34,78.21,78.31,29886.0,72.5866,72.6608,72.5403,72.633,29886.0
2018-04-12 13:00:00,78.33,78.43,77.96,78.04,40271.0,72.6516,72.7443,72.3084,72.3826,40271.0
2018-04-12 13:30:00,78.0,78.27,77.94,78.01,39519.0,72.3455,72.5959,72.2898,72.3548,39519.0
2018-04-12 14:00:00,77.99,78.3,77.99,78.25,48721.0,72.3362,72.6237,72.3362,72.5774,48721.0
2018-04-12 14:30:00,78.26,78.29,78.07,78.23,43744.0,72.5866,72.6145,72.4104,72.5588,43744.0
2018-04-12 15:00:00,78.22,78.42,78.06,78.37,96238.0,72.5495,72.735,72.4011,72.6887,96238.0
2018-04-12 15:30:00,78.37,78.42,78.14,78.14,260771.0,72.6887,72.735,72.4753,72.4753,260771.0
2018-04-13 09:30:00,78.38,78.64,77.83,78.16,117979.0,72.6979,72.9391,72.1878,72.4939,117979.0
2018-04-13 10:00:00,78.13,78.15,76.66,76.7,114458.0,72.4661,72.4846,71.1026,71.1397,114458.0
2018-04-13 10:30:00,76.71,76.84,76.48,76.65,130800.0,71.149,71.2696,70.9357,71.0933,130800.0
2018-04-13 11:00:00,76.63,76.74,76.39,76.74,105549.0,71.0748,71.1768,70.8522,71.1768,105549.0
2018-04-13 11:30:00,76.73,76.74,76.4,76.67,111231.0,71.1675,71.1768,70.8615,71.1119,111231.0
2018-04-13 12:00:00,76.65,76.66,76.37,76.53,91775.0,71.0933,71.1026,70.8336,70.982,91775.0
2018-04-13 12:30:00,76.56,76.56,76.19,76.3,78299.0,71.0099,71.0099,70.6667,70.7687,78299.0
2018-04-13 13:00:00,76.3,76.46,76.28,76.41,61224.0,70.7687,70.9171,70.7502,70.8707,61224.0
2018-04-13 13:30:00,76.42,76.69,76.35,76.48,79301.0,70.88,71.1304,70.8151,70.9357,79301.0
2018-04-13 14:00:00,76.46,76.53,76.2,76.25,116427.0,70.9171,70.982,70.676,70.7223,116427.0
2018-04-13 14:30:00,76.23,76.41,76.14,76.17,82857.0,70.7038,70.8707,70.6203,70.6481,82857.0
2018-04-13 15:00:00,76.16,76.31,75.97,76.13,123089.0,70.6389,70.778,70.4626,70.611,123089.0
2018-04-13 15:30:00,76.14,76.36,76.06,76.17,361606.0,70.6203,70.8244,70.5461,70.6481,361606.0
2018-04-16 09:30:00,76.68,76.99,76.37,76.62,160141.0,71.1212,71.4087,70.8336,71.0655,160141.0
2018-04-16 10:00:00,76.58,76.92,76.43,76.69,87547.0,71.0284,71.3438,70.8893,71.1304,87547.0
2018-04-16 10:30:00,76.75,76.82,76.38,76.61,115150.0,71.1861,71.251,70.8429,71.0562,115150.0
2018-04-16 11:00:00,76.61,77.12,76.61,77.05,113040.0,71.0562,71.5293,71.0562,71.4644,113040.0
2018-04-16 11:30:00,77.07,77.43,76.96,77.36,76076.0,71.4829,71.8168,71.3809,71.7519,76076.0
2018-04-16 12:00:00,77.37,77.58,77.35,77.37,72329.0,71.7612,71.9559,71.7426,71.7612,72329.0
2018-04-16 12:30:00,77.4,77.73,77.31,77.65,40336.0,71.789,72.0951,71.7055,72.0209,40336.0
2018-04-16 13:00:00,77.65,77.78,77.63,77.77,47691.0,72.0209,72.1414,72.0023,72.1322,47691.0
2018-04-16 13:30:00,77.78,77.82,77.64,77.77,61222.0,72.1414,72.1785,72.0116,72.1322,61222.0
2018-04-16 14:00:00,77.76,77.82,77.53,77.64,62655.0,72.1229,72.1785,71.9096,72.0116,62655.0
2018-04-16 14:30:00,77.6,77.8,77.6,77.78,127917.0,71.9745,72.16,71.9745,72.1414,127917.0
2018-04-16 15:00:00,77.79,77.86,77.64,77.77,134586.0,72.1507,72.2156,72.0116,72.1322,134586.0
2018-04-16 15:30:00,77.76,77.78,77.59,77.59,349134.0,72.1229,72.1414,71.9652,71.9652,349134.0
2018-04-17 09:30:00,78.4,78.64,77.94,78.34,94993.0,72.7165,72.9391,72.2898,72.6608,94993.0
2018-04-17 10:00:00,78.37,78.53,78.34,78.48,98451.0,72.6887,72.8371,72.6608,72.7907,98451.0
2018-04-17 10:30:00,78.5,78.77,78.44,78.74,112515.0,72.8092,73.0597,72.7536,73.0318,112515.0
2018-04-17 11:00:00,78.74,79.17,78.67,79.17,149997.0,73.0318,73.4307,72.9669,73.4307,149997.0
2018-04-17 11:30:00,79.17,79.21,78.99,79.01,110138.0,73.4307,73.4678,73.2637,73.2823,110138.0
2018-04-17 12:00:00,79.01,79.19,78.86,79.11,90048.0,73.2823,73.4492,73.1431,73.375,90048.0
2018-04-17 12:30:00,79.12,79.16,78.84,78.88,64713.0,73.3843,73.4214,73.1246,73.1617,64713.0
2018-04-17 13:00:00,78.87,78.97,78.69,78.83,130262.0,73.1524,73.2452,72.9855,73.1153,130262.0
2018-04-17 13:30:00,78.84,78.87,78.72,78.82,65160.0,73.1246,73.1524,73.0133,73.106,65160.0
2018-04-17 14:00:00,78.81,78.93,78.68,78.8,95605.0,73.0968,73.2081,72.9762,73.0875,95605.0
2018-04-17 14:30:00,78.79,78.96,78.78,78.93,90214.0,73.0782,73.2359,73.0689,73.2081,90214.0
2018-04-17 15:00:00,78.93,79.08,78.88,78.97,103131.0,73.2081,73.3472,73.1617,73.2452,103131.0
2018-04-17 15:30:00,78.98,79.01,78.75,78.77,445539.0,73.2544,73.2823,73.0411,73.0597,445539.0
2018-04-18 09:30:00,78.83,79.91,78.83,79.6,163736.0,73.1153,74.117,73.1153,73.8295,163736.0
2018-04-18 10:00:00,79.56,79.8,79.42,79.76,77396.0,73.7924,74.015,73.6625,73.9779,77396.0
2018-04-18 10:30:00,79.76,79.99,79.71,79.92,94991.0,73.9779,74.1912,73.9315,74.1263,94991.0
2018-04-18 11:00:00,79.9,79.98,79.68,79.78,105609.0,74.1077,74.1819,73.9037,73.9964,105609.0
2018-04-18 11:30:00,79.76,79.85,79.52,79.53,72433.0,73.9779,74.0614,73.7553,73.7646,72433.0
2018-04-18 12:00:00,79.54,79.64,79.37,79.42,90568.0,73.7738,73.8666,73.6162,73.6625,90568.0
2018-04-18 12:30:00,79.4,79.48,79.24,79.28,59506.0,73.644,73.7182,73.4956,73.5327,59506.0
2018-04-18 13:00:00,79.29,79.54,79.26,79.36,48804.0,73.542,73.7738,73.5141,73.6069,48804.0
2018-04-18 13:30:00,79.37,79.45,79.27,79.27,58519.0,73.6162,73.6904,73.5234,73.5234,58519.0
2018-04-18 14:00:00,79.27,79.37,79.14,79.23,65676.0,73.5234,73.6162,73.4028,73.4863,65676.0
2018-04-18 14:30:00,79.23,79.25,78.72,78.72,97884.0,73.4863,73.5049,73.0133,73.0133,97884.0
2018-04-18 15:00:00,78.72,79.03,78.7,78.99,427945.0,73.0133,73.3008,72.9947,73.2637,427945.0
2018-04-18 15:30:00,78.98,79.05,78.63,78.9,381461.0,73.2544,73.3194,72.9298,73.1802,381461.0
2018-04-19 09:30:00,78.63,78.95,78.03,78.47,143025.0,72.9298,73.2266,72.3733,72.7814,143025.0
2018-04-19 10:00:00,78.5,78.88,78.37,78.84,125828.0,72.8092,73.1617,72.6887,73.1246,125828.0
2018-04-19 10:30:00,78.86,79.01,78.38,78.52,84462.0,73.1431,73.2823,72.6979,72.8278,84462.0
2018-04-19 11:00:00,78.53,78.57,78.28,78.48,85521.0,72.8371,72.8742,72.6052,72.7907,85521.0
2018-04-19 11:30:00,78.46,78.47,78.21,78.27,76774.0,72.7721,72.7814,72.5403,72.5959,76774.0
2018-04-19 12:00:00,78.26,78.38,78.16,78.16,62229.0,72.5866,72.6979,72.4939,72.4939,62229.0
2018-04-19 12:30:00,78.15,78.27,78.05,78.1,73066.0,72.4846,72.5959,72.3919,72.4382,73066.0
2018-04-19 13:00:00,78.08,78.16,77.88,77.91,53238.0,72.4197,72.4939,72.2342,72.262,53238.0
2018-04-19 13:30:00,77.91,78.18,77.91,78.09,49680.0,72.262,72.5124,72.262,72.429,49680.0
2018-04-19 14:00:00,78.11,78.3,78.04,78.28,59481.0,72.4475,72.6237,72.3826,72.6052,59481.0
2018-04-19 14:30:00,78.26,78.64,78.25,78.59,95925.0,72.5866,72.9391,72.5774,72.8927,95925.0
2018-04-19 15:00:00,78.59,78.7,78.47,78.48,110380.0,72.8927,72.9947,72.7814,72.7907,110380.0
2018-04-19 15:30:00,78.48,78.81,78.41,78.74,490647.0,72.7907,73.0968,72.7258,73.0318,490647.0
2018-04-20 09:30:00,78.73,78.77,77.91,78.2,309685.0,73.0226,73.0597,72.262,72.531,309685.0
2018-04-20 10:00:00,78.23,78.23,77.55,77.83,90288.0,72.5588,72.5588,71.9281,72.1878,90288.0
2018-04-20 10:30:00,77.82,77.82,77.26,77.51,82831.0,72.1785,72.1785,71.6591,71.891,82831.0
2018-04-20 11:00:00,77.55,77.62,77.13,77.15,63265.0,71.9281,71.993,71.5386,71.5571,63265.0
2018-04-20 11:30:00,77.18,77.54,77.17,77.5,69965.0,71.5849,71.9188,71.5757,71.8817,69965.0
2018-04-20 12:00:00,77.49,77.54,77.22,77.22,69827.0,71.8725,71.9188,71.622,71.622,69827.0
2018-04-20 12:30:00,77.22,77.33,77.04,77.05,53507.0,71.622,71.7241,71.4551,71.4644,53507.0
2018-04-20 13:00:00,77.06,77.21,76.98,77.2,56772.0,71.4736,71.6128,71.3994,71.6035,56772.0
2018-04-20 13:30:00,77.18,77.41,77.07,77.34,87715.0,71.5849,71.7983,71.4829,71.7333,87715.0
2018-04-20 14:00:00,77.31,77.5,77.26,77.43,94092.0,71.7055,71.8817,71.6591,71.8168,94092.0
2018-04-20 14:30:00,77.43,77.47,77.22,77.37,94451.0,71.8168,71.8539,71.622,71.7612,94451.0
2018-04-20 15:00:00,77.35,77.36,77.02,77.19,146098.0,71.7426,71.7519,71.4365,71.5942,146098.0
2018-04-20 15:30:00,77.21,77.36,77.04,77.33,373340.0,71.6128,71.7519,71.4551,71.7241,373340.0
2018-04-23 09:30:00,77.46,77.78,77.09,77.32,157679.0,71.8446,72.1414,71.5015,71.7148,157679.0
2018-04-23 10:00:00,77.33,77.75,77.33,77.64,54917.0,71.7241,72.1136,71.7241,72.0116,54917.0
2018-04-23 10:30:00,77.65,78.1,77.45,78.1,92451.0,72.0209,72.4382,71.8354,72.4382,92451.0
2018-04-23 11:00:00,78.05,78.39,78.02,78.2,86768.0,72.3919,72.7072,72.364,72.531,86768.0
2018-04-23 11:30:00,78.2,78.22,77.99,78.08,61313.0,72.531,72.5495,72.3362,72.4197,61313.0
2018-04-23 12:00:00,78.07,78.21,78.0,78.05,46231.0,72.4104,72.5403,72.3455,72.3919,46231.0
2018-04-23 12:30:00,78.11,78.24,78.03,78.23,48973.0,72.4475,72.5681,72.3733,72.5588,48973.0
2018-04-23 13:00:00,78.21,78.25,78.11,78.17,60640.0,72.5403,72.5774,72.4475,72.5032,60640.0
2018-04-23 13:30:00,78.17,78.23,78.0,78.08,49571.0,72.5032,72.5588,72.3455,72.4197,49571.0
2018-04-23 14:00:00,78.08,78.08,77.72,77.84,62666.0,72.4197,72.4197,72.0858,72.1971,62666.0
2018-04-23 14:30:00,77.83,77.88,77.59,77.65,65970.0,72.1878,72.2342,71.9652,72.0209,65970.0
2018-04-23 15:00:00,77.64,78.0,77.6,77.98,67148.0,72.0116,72.3455,71.9745,72.3269,67148.0
2018-04-23 15:30:00,77.99,78.18,77.86,78.14,314873.0,72.3362,72.5124,72.2156,72.4753,314873.0
2018-04-24 09:30:00,78.68,78.84,77.8,77.98,134036.0,72.9762,73.1246,72.16,72.3269,134036.0
2018-04-24 10:00:00,77.95,78.39,77.77,77.96,125146.0,72.2991,72.7072,72.1322,72.3084,125146.0
2018-04-24 10:30:00,77.93,78.29,77.76,78.08,117170.0,72.2806,72.6145,72.1229,72.4197,117170.0
2018-04-24 11:00:00,78.06,78.48,77.97,78.48,90414.0,72.4011,72.7907,72.3177,72.7907,90414.0
2018-04-24 11:30:00,78.48,78.83,78.42,78.53,84471.0,72.7907,73.1153,72.735,72.8371,84471.0
2018-04-24 12:00:00,78.51,78.59,78.17,78.36,77459.0,72.8185,72.8927,72.5032,72.6794,77459.0
2018-04-24 12:30:00,78.35,78.39,77.9,77.9,78750.0,72.6701,72.7072,72.2527,72.2527,78750.0
2018-04-24 13:00:00,77.9,78.03,77.73,77.88,77073.0,72.2527,72.3733,72.0951,72.2342,77073.0
2018-04-24 13:30:00,77.84,77.84,77.38,77.48,67890.0,72.1971,72.1971,71.7704,71.8632,67890.0
2018-04-24 14:00:00,77.46,77.84,77.22,77.48,115886.0,71.8446,72.1971,71.622,71.8632,115886.0
2018-04-24 14:30:00,77.46,77.77,77.4,77.63,73241.0,71.8446,72.1322,71.789,72.0023,73241.0
2018-04-24 15:00:00,77.66,77.95,77.59,77.71,128794.0,72.0301,72.2991,71.9652,72.0765,128794.0
2018-04-24 15:30:00,77.69,77.81,77.38,77.72,323611.0,72.058,72.1693,71.7704,72.0858,323611.0
2018-04-25 09:30:00,77.48,77.81,77.16,77.75,83900.0,71.8632,72.1693,71.5664,72.1136,83900.0
2018-04-25 10:00:00,77.75,78.26,77.64,78.14,68640.0,72.1136,72.5866,72.0116,72.4753,68640.0
2018-04-25 10:30:00,78.15,78.5,78.1,78.24,70341.0,72.4846,72.8092,72.4382,72.5681,70341.0
2018-04-25 11:00:00,78.26,78.55,78.2,78.53,59421.0,72.5866,72.8556,72.531,72.8371,59421.0
2018-04-25 11:30:00,78.5,78.5,78.17,78.18,48431.0,72.8092,72.8092,72.5032,72.5124,48431.0
2018-04-25 12:00:00,78.15,78.32,78.04,78.25,42965.0,72.4846,72.6423,72.3826,72.5774,42965.0
2018-04-25 12:30:00,78.24,78.41,78.2,78.24,40641.0,72.5681,72.7258,72.531,72.5681,40641.0
2018-04-25 13:00:00,78.23,78.53,78.21,78.48,38505.0,72.5588,72.8371,72.5403,72.7907,38505.0
2018-04-25 13:30:00,78.47,78.66,78.4,78.49,54682.0,72.7814,72.9576,72.7165,72.8,54682.0
2018-04-25 14:00:00,78.54,78.56,78.15,78.16,65457.0,72.8463,72.8649,72.4846,72.4939,65457.0
2018-04-25 14:30:00,78.14,78.49,78.09,78.46,74421.0,72.4753,72.8,72.429,72.7721,74421.0
2018-04-25 15:00:00,78.47,78.51,78.31,78.39,70506.0,72.7814,72.8185,72.633,72.7072,70506.0
2018-04-25 15:30:00,78.38,78.44,77.98,78.3,236382.0,72.6979,72.7536,72.3269,72.6237,236382.0
2018-04-26 09:30:00,78.35,78.83,78.02,78.71,107983.0,72.6701,73.1153,72.364,73.004,107983.0
2018-04-26 10:00:00,78.7,79.37,78.65,79.31,107218.0,72.9947,73.6162,72.9484,73.5605,107218.0
2018-04-26 10:30:00,79.29,79.59,78.99,79.55,91437.0,73.542,73.8202,73.2637,73.7831,91437.0
2018-04-26 11:00:00,79.54,79.54,79.25,79.39,52074.0,73.7738,73.7738,73.5049,73.6347,52074.0
2018-04-26 11:30:00,79.38,79.42,79.16,79.37,69869.0,73.6254,73.6625,73.4214,73.6162,69869.0
2018-04-26 12:00:00,79.38,79.71,79.37,79.59,50506.0,73.6254,73.9315,73.6162,73.8202,50506.0
2018-04-26 12:30:00,79.58,79.6,79.46,79.49,48891.0,73.8109,73.8295,73.6996,73.7275,48891.0
2018-04-26 13:00:00,79.49,79.79,79.49,79.74,61336.0,73.7275,74.0057,73.7275,73.9593,61336.0
2018-04-26 13:30:00,79.76,79.94,79.67,79.94,44971.0,73.9779,74.1448,73.8944,74.1448,44971.0
2018-04-26 14:00:00,79.92,80.14,79.86,80.14,83418.0,74.1263,74.3303,74.0706,74.3303,83418.0
2018-04-26 14:30:00,80.14,80.43,80.09,80.4,87863.0,74.3303,74.5993,74.284,74.5715,87863.0
2018-04-26 15:00:00,80.4,80.42,80.13,80.2,163075.0,74.5715,74.59,74.3211,74.386,163075.0
2018-04-26 15:30:00,80.2,80.48,80.19,80.43,451557.0,74.386,74.6457,74.3767,74.5993,451557.0
2018-04-27 09:30:00,80.33,81.55,80.04,81.24,265268.0,74.5066,75.6381,74.2376,75.3506,265268.0
2018-04-27 10:00:00,81.22,81.44,80.97,81.16,207490.0,75.3321,75.5361,75.1002,75.2764,207490.0
2018-04-27 10:30:00,81.17,81.24,80.81,80.96,257859.0,75.2857,75.3506,74.9518,75.0909,257859.0
2018-04-27 11:00:00,80.97,81.29,80.95,81.26,93523.0,75.1002,75.397,75.0816,75.3692,93523.0
2018-04-27 11:30:00,81.25,81.49,81.17,81.4,107078.0,75.3599,75.5825,75.2857,75.499,107078.0
2018-04-27 12:00:00,81.41,81.68,81.39,81.59,91444.0,75.5083,75.7587,75.4897,75.6752,91444.0
2018-04-27 12:30:00,81.56,82.02,81.36,82.01,107351.0,75.6474,76.0741,75.4619,76.0648,107351.0
2018-04-27 13:00:00,82.02,82.04,81.55,81.57,143598.0,76.0741,76.0926,75.6381,75.6567,143598.0
2018-04-27 13:30:00,81.58,81.76,81.51,81.59,84073.0,75.666,75.8329,75.601,75.6752,84073.0
2018-04-27 14:00:00,81.57,81.65,81.43,81.52,86886.0,75.6567,75.7309,75.5268,75.6103,86886.0
2018-04-27 14:30:00,81.52,81.59,81.35,81.38,119010.0,75.6103,75.6752,75.4526,75.4805,119010.0
2018-04-27 15:00:00,81.38,81.73,81.32,81.63,155503.0,75.4805,75.8051,75.4248,75.7123,155503.0
2018-04-27 15:30:00,81.62,81.8,81.57,81.68,298039.0,75.7031,75.87,75.6567,75.7587,298039.0
2018-04-30 09:30:00,82.11,82.81,81.9,81.92,221937.0,76.1575,76.8068,75.9628,75.9813,221937.0
2018-04-30 10:00:00,81.94,82.07,81.45,81.61,105379.0,75.9999,76.1204,75.5454,75.6938,105379.0
2018-04-30 10:30:00,81.61,81.72,81.42,81.47,90442.0,75.6938,75.7958,75.5176,75.5639,90442.0
2018-04-30 11:00:00,81.48,81.58,81.4,81.52,77529.0,75.5732,75.666,75.499,75.6103,77529.0
2018-04-30 11:30:00,81.5,81.53,81.33,81.39,97886.0,75.5918,75.6196,75.4341,75.4897,97886.0
2018-04-30 12:00:00,81.39,81.54,81.35,81.43,61258.0,75.4897,75.6289,75.4526,75.5268,61258.0
2018-04-30 12:30:00,81.41,81.5,81.05,81.17,60309.0,75.5083,75.5918,75.1744,75.2857,60309.0
2018-04-30 13:00:00,81.18,81.35,81.17,81.28,76862.0,75.295,75.4526,75.2857,75.3877,76862.0
2018-04-30 13:30:00,81.27,81.32,81.09,81.21,65524.0,75.3784,75.4248,75.2115,75.3228,65524.0
2018-04-30 14:00:00,81.2,81.36,81.06,81.27,101667.0,75.3135,75.4619,75.1836,75.3784,101667.0
2018-04-30 14:30:00,81.26,81.27,81.08,81.09,58355.0,75.3692,75.3784,75.2022,75.2115,58355.0
2018-04-30 15:00:00,81.08,81.09,80.74,80.86,159567.0,75.2022,75.2115,74.8868,74.9981,159567.0
2018-04-30 15:30:00,80.86,81.11,80.82,80.85,348190.0,74.9981,75.23,74.961,74.9889,348190.0
2018-05-01 09:30:00,80.42,80.62,79.69,80.02,175554.0,74.59,74.7755,73.913,74.219,175554.0
2018-05-01 10:00:00,79.97,80.12,79.61,79.65,104374.0,74.1727,74.3118,73.8388,73.8759,104374.0
2018-05-01 10:30:00,79.65,79.7,79.02,79.19,150139.0,73.8759,73.9222,73.2915,73.4492,150139.0
2018-05-01 11:00:00,79.18,79.24,78.99,79.02,195813.0,73.4399,73.4956,73.2637,73.2915,195813.0
2018-05-01 11:30:00,79.02,79.14,78.56,78.58,194986.0,73.2915,73.4028,72.8649,72.8834,194986.0
2018-05-01 12:00:00,78.59,78.95,78.57,78.93,74585.0,72.8927,73.2266,72.8742,73.2081,74585.0
2018-05-01 12:30:00,78.92,78.93,78.6,78.6,50727.0,73.1988,73.2081,72.902,72.902,50727.0
2018-05-01 13:00:00,78.59,78.6,78.3,78.38,75720.0,72.8927,72.902,72.6237,72.6979,75720.0
2018-05-01 13:30:00,78.38,78.96,78.35,78.96,91318.0,72.6979,73.2359,72.6701,73.2359,91318.0
2018-05-01 14:00:00,78.94,79.02,78.79,78.91,93210.0,73.2173,73.2915,73.0782,73.1895,93210.0
2018-05-01 14:30:00,78.89,79.09,78.81,78.87,147390.0,73.171,73.3565,73.0968,73.1524,147390.0
2018-05-01 15:00:00,78.88,79.15,78.85,79.07,112479.0,73.1617,73.4121,73.1339,73.3379,112479.0
2018-05-01 15:30:00,79.08,79.46,79.06,79.41,349494.0,73.3472,73.6996,73.3286,73.6533,349494.0
2018-05-02 09:30:00,79.27,79.27,78.31,78.79,126988.0,73.5234,73.5234,72.633,73.0782,126988.0
2018-05-02 10:00:00,78.77,79.68,78.74,79.65,121898.0,73.0597,73.9037,73.0318,73.8759,121898.0
2018-05-02 10:30:00,79.67,79.79,79.51,79.64,117629.0,73.8944,74.0057,73.746,73.8666,117629.0
2018-05-02 11:00:00,79.63,79.98,79.53,79.8,100774.0,73.8573,74.1819,73.7646,74.015,100774.0
2018-05-02 11:30:00,79.8,79.91,79.45,79.58,86312.0,74.015,74.117,73.6904,73.8109,86312.0
2018-05-02 12:00:00,79.57,79.73,79.52,79.67,63462.0,73.8017,73.9501,73.7553,73.8944,63462.0
2018-05-02 12:30:00,79.65,79.75,79.58,79.64,54692.0,73.8759,73.9686,73.8109,73.8666,54692.0
2018-05-02 13:00:00,79.64,80.14,79.64,80.12,106532.0,73.8666,74.3303,73.8666,74.3118,106532.0
2018-05-02 13:30:00,80.11,80.19,79.98,80.04,97698.0,74.3025,74.3767,74.1819,74.2376,97698.0
2018-05-02 14:00:00,80.05,80.49,80.03,80.18,123370.0,74.2469,74.655,74.2283,74.3674,123370.0
2018-05-02 14:30:00,80.15,80.3,80.05,80.14,79786.0,74.3396,74.4787,74.2469,74.3303,79786.0
2018-05-02 15:00:00,80.14,80.17,79.81,79.85,136239.0,74.3303,74.3582,74.0243,74.0614,136239.0
2018-05-02 15:30:00,79.85,79.96,79.58,79.7,276536.0,74.0614,74.1634,73.8109,73.9222,276536.0
2018-05-03 09:30:00,79.45,79.65,79.07,79.43,86755.0,73.6904,73.8759,73.3379,73.6718,86755.0
2018-05-03 10:00:00,79.47,79.51,79.14,79.27,75479.0,73.7089,73.746,73.4028,73.5234,75479.0
2018-05-03 10:30:00,79.25,79.29,78.89,79.11,110881.0,73.5049,73.542,73.171,73.375,110881.0
2018-05-03 11:00:00,79.1,79.51,78.95,79.35,96895.0,73.3657,73.746,73.2266,73.5976,96895.0
2018-05-03 11:30:00,79.37,79.82,79.26,79.74,71617.0,73.6162,74.0335,73.5141,73.9593,71617.0
2018-05-03 12:00:00,79.74,79.88,79.5,79.5,66774.0,73.9593,74.0892,73.7367,73.7367,66774.0
2018-05-03 12:30:00,79.53,80.62,79.49,80.59,113400.0,73.7646,74.7755,73.7275,74.7477,113400.0
2018-05-03 13:00:00,80.58,80.58,80.25,80.5,62836.0,74.7384,74.7384,74.4324,74.6642,62836.0
2018-05-03 13:30:00,80.5,80.97,80.44,80.67,92033.0,74.6642,75.1002,74.6086,74.8219,92033.0
2018-05-03 14:00:00,80.64,80.76,80.47,80.68,100743.0,74.7941,74.9054,74.6364,74.8312,100743.0
2018-05-03 14:30:00,80.7,80.77,80.47,80.59,150944.0,74.8497,74.9147,74.6364,74.7477,150944.0
2018-05-03 15:00:00,80.58,80.76,80.53,80.74,136699.0,74.7384,74.9054,74.6921,74.8868,136699.0
2018-05-03 15:30:00,80.74,80.77,80.2,80.37,239814.0,74.8868,74.9147,74.386,74.5437,239814.0
2018-05-04 09:30:00,80.08,80.08,79.09,79.66,148061.0,74.2747,74.2747,73.3565,73.8851,148061.0
2018-05-04 10:00:00,79.7,79.7,79.17,79.35,106575.0,73.9222,73.9222,73.4307,73.5976,106575.0
2018-05-04 10:30:00,79.35,80.3,79.33,80.28,183924.0,73.5976,74.4787,73.5791,74.4602,183924.0
2018-05-04 11:00:00,80.29,80.63,80.2,80.56,300120.0,74.4695,74.7848,74.386,74.7199,300120.0
2018-05-04 11:30:00,80.54,80.68,80.38,80.41,95399.0,74.7013,74.8312,74.5529,74.5808,95399.0
2018-05-04 12:00:00,80.4,80.4,80.21,80.29,72819.0,74.5715,74.5715,74.3953,74.4695,72819.0
2018-05-04 12:30:00,80.29,80.51,80.25,80.47,84550.0,74.4695,74.6735,74.4324,74.6364,84550.0
2018-05-04 13:00:00,80.45,80.62,80.4,80.56,91910.0,74.6179,74.7755,74.5715,74.7199,91910.0
2018-05-04 13:30:00,80.54,80.74,80.42,80.5,149214.0,74.7013,74.8868,74.59,74.6642,149214.0
2018-05-04 14:00:00,80.51,80.99,80.47,80.99,133739.0,74.6735,75.1187,74.6364,75.1187,133739.0
2018-05-04 14:30:00,81.0,81.11,80.85,80.9,90250.0,75.128,75.23,74.9889,75.0352,90250.0
2018-05-04 15:00:00,80.91,81.11,80.9,81.02,165641.0,75.0445,75.23,75.0352,75.1465,165641.0
2018-05-04 15:30:00,81.02,81.03,80.55,80.74,417653.0,75.1465,75.1558,74.7106,74.8868,417653.0
2018-05-07 09:30:00,80.85,80.99,80.06,80.1,164696.0,74.9889,75.1187,74.2561,74.2932,164696.0
2018-05-07 10:00:00,80.09,80.11,79.36,79.57,128556.0,74.284,74.3025,73.6069,73.8017,128556.0
2018-05-07 10:30:00,79.57,79.59,78.88,79.31,265195.0,73.8017,73.8202,73.1617,73.5605,265195.0
2018-05-07 11:00:00,79.3,79.73,79.2,79.69,132553.0,73.5512,73.9501,73.4585,73.913,132553.0
2018-05-07 11:30:00,79.66,79.82,79.46,79.53,91547.0,73.8851,74.0335,73.6996,73.7646,91547.0
2018-05-07 12:00:00,79.54,79.57,79.31,79.38,84559.0,73.7738,73.8017,73.5605,73.6254,84559.0
2018-05-07 12:30:00,79.37,79.45,79.28,79.35,67641.0,73.6162,73.6904,73.5327,73.5976,67641.0
2018-05-07 13:00:00,79.35,79.39,79.18,79.24,83853.0,73.5976,73.6347,73.4399,73.4956,83853.0
2018-05-07 13:30:00,79.22,79.32,79.17,79.23,89461.0,73.477,73.5698,73.4307,73.4863,89461.0
2018-05-07 14:00:00,79.22,79.57,79.21,79.4,101206.0,73.477,73.8017,73.4678,73.644,101206.0
2018-05-07 14:30:00,79.4,79.61,79.28,79.37,98906.0,73.644,73.8388,73.5327,73.6162,98906.0
2018-05-07 15:00:00,79.36,79.53,79.28,79.33,140154.0,73.6069,73.7646,73.5327,73.5791,140154.0
2018-05-07 15:30:00,79.32,79.46,79.29,79.45,449886.0,73.5698,73.6996,73.542,73.6904,449886.0
2018-05-08 09:30:00,79.6,80.86,79.26,80.76,241777.0,73.8295,74.9981,73.5141,74.9054,241777.0
2018-05-08 10:00:00,80.75,80.75,80.23,80.44,158177.0,74.8961,74.8961,74.4138,74.6086,158177.0
2018-05-08 10:30:00,80.44,80.59,80.34,80.53,107376.0,74.6086,74.7477,74.5158,74.6921,107376.0
2018-05-08 11:00:00,80.49,81.24,80.44,81.08,134507.0,74.655,75.3506,74.6086,75.2022,134507.0
2018-05-08 11:30:00,81.07,81.1,80.72,81.01,148233.0,75.1929,75.2208,74.8683,75.1373,148233.0
2018-05-08 12:00:00,81.01,81.17,80.86,80.93,164000.0,75.1373,75.2857,74.9981,75.0631,164000.0
2018-05-08 12:30:00,80.92,80.97,80.66,80.73,135767.0,75.0538,75.1002,74.8126,74.8776,135767.0
2018-05-08 13:00:00,80.73,80.9,80.61,80.85,62530.0,74.8776,75.0352,74.7663,74.9889,62530.0
2018-05-08 13:30:00,80.88,81.14,80.87,80.97,69134.0,75.0167,75.2579,75.0074,75.1002,69134.0
2018-05-08 14:00:00,80.98,81.14,80.79,80.92,166302.0,75.1094,75.2579,74.9332,75.0538,166302.0
2018-05-08 14:30:00,80.92,80.93,80.47,80.72,124828.0,75.0538,75.0631,74.6364,74.8683,124828.0
2018-05-08 15:00:00,80.7,80.92,80.59,80.81,139019.0,74.8497,75.0538,74.7477,74.9518,139019.0
2018-05-08 15:30:00,80.8,80.96,80.59,80.85,326630.0,74.9425,75.0909,74.7477,74.9889,326630.0
2018-05-09 09:30:00,80.74,81.0,80.0,80.46,151943.0,74.8868,75.128,74.2005,74.6271,151943.0
2018-05-09 10:00:00,80.42,80.51,80.18,80.39,93970.0,74.59,74.6735,74.3674,74.5622,93970.0
2018-05-09 10:30:00,80.42,80.49,80.21,80.33,88456.0,74.59,74.655,74.3953,74.5066,88456.0
2018-05-09 11:00:00,80.33,80.6,80.17,80.54,99257.0,74.5066,74.757,74.3582,74.7013,99257.0
2018-05-09 11:30:00,80.53,80.62,80.41,80.59,52877.0,74.6921,74.7755,74.5808,74.7477,52877.0
2018-05-09 12:00:00,80.59,80.86,80.48,80.82,60840.0,74.7477,74.9981,74.6457,74.961,60840.0
2018-05-09 12:30:00,80.83,81.19,80.83,81.16,60865.0,74.9703,75.3042,74.9703,75.2764,60865.0
2018-05-09 13:00:00,81.17,81.37,81.17,81.28,53063.0,75.2857,75.4712,75.2857,75.3877,53063.0
2018-05-09 13:30:00,81.29,81.61,81.25,81.51,203224.0,75.397,75.6938,75.3599,75.601,203224.0
2018-05-09 14:00:00,81.51,81.58,81.32,81.39,68277.0,75.601,75.666,75.4248,75.4897,68277.0
2018-05-09 14:30:00,81.39,81.66,81.37,81.64,86338.0,75.4897,75.7402,75.4712,75.7216,86338.0
2018-05-09 15:00:00,81.63,81.75,81.47,81.51,79099.0,75.7123,75.8236,75.5639,75.601,79099.0
2018-05-09 15:30:00,81.52,81.86,81.52,81.85,409682.0,75.6103,75.9257,75.6103,75.9164,409682.0
2018-05-10 09:30:00,81.97,82.0,80.86,81.04,116594.0,76.0277,76.0555,74.9981,75.1651,116594.0
2018-05-10 10:00:00,81.08,81.08,80.4,80.63,121844.0,75.2022,75.2022,74.5715,74.7848,121844.0
2018-05-10 10:30:00,80.61,81.05,80.58,80.87,70408.0,74.7663,75.1744,74.7384,75.0074,70408.0
2018-05-10 11:00:00,80.87,80.88,80.58,80.75,74374.0,75.0074,75.0167,74.7384,74.8961,74374.0
2018-05-10 11:30:00,80.75,80.92,80.7,80.88,57602.0,74.8961,75.0538,74.8497,75.0167,57602.0
2018-05-10 12:00:00,80.9,81.07,80.8,81.06,66957.0,75.0352,75.1929,74.9425,75.1836,66957.0
2018-05-10 12:30:00,81.06,81.2,81.01,81.12,34997.0,75.1836,75.3135,75.1373,75.2393,34997.0
2018-05-10 13:00:00,81.12,81.27,81.12,81.13,30928.0,75.2393,75.3784,75.2393,75.2486,30928.0
2018-05-10 13:30:00,81.13,81.14,81.0,81.09,40459.0,75.2486,75.2579,75.128,75.2115,40459.0
2018-05-10 14:00:00,81.13,81.4,81.08,81.3,57645.0,75.2486,75.499,75.2022,75.4063,57645.0
2018-05-10 14:30:00,81.31,81.45,81.11,81.4,60070.0,75.4155,75.5454,75.23,75.499,60070.0
2018-05-10 15:00:00,81.41,81.45,81.18,81.37,71196.0,75.5083,75.5454,75.295,75.4712,71196.0
2018-05-10 15:30:00,81.36,81.48,81.24,81.31,261867.0,75.4619,75.5732,75.3506,75.4155,261867.0
2018-05-11 09:30:00,81.44,82.14,81.0,81.78,86601.0,75.5361,76.1854,75.128,75.8515,86601.0
2018-05-11 10:00:00,81.8,82.08,81.75,81.86,44788.0,75.87,76.1297,75.8236,75.9257,44788.0
2018-05-11 10:30:00,81.83,82.0,81.75,81.96,52097.0,75.8978,76.0555,75.8236,76.0184,52097.0
2018-05-11 11:00:00,81.97,82.22,81.93,82.21,52063.0,76.0277,76.2596,75.9906,76.2503,52063.0
2018-05-11 11:30:00,82.2,82.41,82.2,82.31,62400.0,76.241,76.4358,76.241,76.343,62400.0
2018-05-11 12:00:00,82.3,82.44,81.94,81.97,51385.0,76.3338,76.4636,75.9999,76.0277,51385.0
2018-05-11 12:30:00,81.99,82.26,81.99,82.09,34923.0,76.0462,76.2967,76.0462,76.139,34923.0
2018-05-11 13:00:00,82.09,82.16,81.96,81.96,42566.0,76.139,76.2039,76.0184,76.0184,42566.0
2018-05-11 13:30:00,81.94,82.12,81.88,82.08,35095.0,75.9999,76.1668,75.9442,76.1297,35095.0
2018-05-11 14:00:00,82.07,82.17,81.89,82.15,81320.0,76.1204,76.2132,75.9535,76.1946,81320.0
2018-05-11 14:30:00,82.16,82.25,82.06,82.11,143636.0,76.2039,76.2874,76.1112,76.1575,143636.0
2018-05-11 15:00:00,82.13,82.14,81.84,81.87,105085.0,76.1761,76.1854,75.9071,75.9349,105085.0
2018-05-11 15:30:00,81.87,82.02,81.83,81.92,270159.0,75.9349,76.0741,75.8978,75.9813,270159.0
2018-05-14 09:30:00,82.17,82.59,81.9,82.52,127794.0,76.2132,76.6027,75.9628,76.5378,127794.0
2018-05-14 10:00:00,82.51,82.69,82.3,82.6,182932.0,76.5285,76.6955,76.3338,76.612,182932.0
2018-05-14 10:30:00,82.61,82.69,82.43,82.47,66410.0,76.6213,76.6955,76.4543,76.4914,66410.0
2018-05-14 11:00:00,82.47,82.77,82.47,82.68,105665.0,76.4914,76.7697,76.4914,76.6862,105665.0
2018-05-14 11:30:00,82.69,82.79,82.65,82.74,73639.0,76.6955,76.7882,76.6584,76.7419,73639.0
2018-05-14 12:00:00,82.75,82.84,82.53,82.56,56550.0,76.7511,76.8346,76.5471,76.5749,56550.0
2018-05-14 12:30:00,82.57,82.68,82.48,82.63,43163.0,76.5842,76.6862,76.5007,76.6398,43163.0
2018-05-14 13:00:00,82.63,82.82,82.59,82.82,86784.0,76.6398,76.8161,76.6027,76.8161,86784.0
2018-05-14 13:30:00,82.82,82.89,82.71,82.76,39625.0,76.8161,76.881,76.714,76.7604,39625.0
2018-05-14 14:00:00,82.77,82.89,82.68,82.88,121392.0,76.7697,76.881,76.6862,76.8717,121392.0
2018-05-14 14:30:00,82.87,82.89,82.67,82.72,95255.0,76.8624,76.881,76.6769,76.7233,95255.0
2018-05-14 15:00:00,82.74,82.91,82.71,82.9,76863.0,76.7419,76.8995,76.714,76.8903,76863.0
2018-05-14 15:30:00,82.9,82.91,82.55,82.64,226806.0,76.8903,76.8995,76.5656,76.6491,226806.0
2018-05-15 09:30:00,82.25,82.6,81.88,81.95,193348.0,76.2874,76.612,75.9442,76.0091,193348.0
2018-05-15 10:00:00,81.95,82.48,81.92,82.38,176958.0,76.0091,76.5007,75.9813,76.408,176958.0
2018-05-15 10:30:00,82.37,82.72,82.36,82.65,168581.0,76.3987,76.7233,76.3894,76.6584,168581.0
2018-05-15 11:00:00,82.66,82.79,82.44,82.44,87833.0,76.6677,76.7882,76.4636,76.4636,87833.0
2018-05-15 11:30:00,82.46,82.8,82.45,82.52,93573.0,76.4822,76.7975,76.4729,76.5378,93573.0
2018-05-15 12:00:00,82.51,82.55,82.31,82.48,78678.0,76.5285,76.5656,76.343,76.5007,78678.0
2018-05-15 12:30:00,82.47,82.75,82.44,82.54,70136.0,76.4914,76.7511,76.4636,76.5564,70136.0
2018-05-15 13:00:00,82.54,82.58,82.3,82.3,78910.0,76.5564,76.5935,76.3338,76.3338,78910.0
2018-05-15 13:30:00,82.29,82.38,82.19,82.25,206217.0,76.3245,76.408,76.2317,76.2874,206217.0
2018-05-15 14:00:00,82.26,82.33,82.1,82.29,234337.0,76.2967,76.3616,76.1483,76.3245,234337.0
2018-05-15 14:30:00,82.31,82.53,82.29,82.49,89048.0,76.343,76.5471,76.3245,76.51,89048.0
2018-05-15 15:00:00,82.51,82.65,82.41,82.47,99305.0,76.5285,76.6584,76.4358,76.4914,99305.0
2018-05-15 15:30:00,82.47,82.85,82.44,82.77,281671.0,76.4914,76.8439,76.4636,76.7697,281671.0
2018-05-16 09:30:00,83.68,84.57,83.18,83.27,332390.0,77.6137,78.4392,77.15,77.2334,332390.0
2018-05-16 10:00:00,83.27,83.48,83.07,83.26,129353.0,77.2334,77.4282,77.0479,77.2242,129353.0
2018-05-16 10:30:00,83.24,83.78,83.06,83.72,101782.0,77.2056,77.7065,77.0387,77.6508,101782.0
2018-05-16 11:00:00,83.69,83.71,83.46,83.61,160148.0,77.623,77.6415,77.4097,77.5488,160148.0
2018-05-16 11:30:00,83.62,83.89,83.54,83.86,67100.0,77.5581,77.8085,77.4839,77.7807,67100.0
2018-05-16 12:00:00,83.87,84.05,83.79,83.92,60643.0,77.7899,77.9569,77.7157,77.8363,60643.0
2018-05-16 12:30:00,83.93,84.01,83.76,83.86,120561.0,77.8456,77.9198,77.6879,77.7807,120561.0
2018-05-16 13:00:00,83.86,84.02,83.83,83.87,162837.0,77.7807,77.9291,77.7528,77.7899,162837.0
2018-05-16 13:30:00,83.87,83.92,83.67,83.9,103538.0,77.7899,77.8363,77.6044,77.8178,103538.0
2018-05-16 14:00:00,83.92,83.92,83.76,83.83,79854.0,77.8363,77.8363,77.6879,77.7528,79854.0
2018-05-16 14:30:00,83.82,83.93,83.7,83.7,57565.0,77.7436,77.8456,77.6323,77.6323,57565.0
2018-05-16 15:00:00,83.69,83.69,83.46,83.48,57652.0,77.623,77.623,77.4097,77.4282,57652.0
2018-05-16 15:30:00,83.48,83.49,83.17,83.36,263169.0,77.4282,77.4375,77.1407,77.3169,263169.0
2018-05-17 09:30:00,83.05,83.79,82.85,83.63,104279.0,77.0294,77.7157,76.8439,77.5673,104279.0
2018-05-17 10:00:00,83.66,83.93,83.49,83.49,134533.0,77.5952,77.8456,77.4375,77.4375,134533.0
2018-05-17 10:30:00,83.44,83.85,83.37,83.78,173891.0,77.3911,77.7714,77.3262,77.7065,173891.0
2018-05-17 11:00:00,83.79,83.82,83.57,83.67,101712.0,77.7157,77.7436,77.5117,77.6044,101712.0
2018-05-17 11:30:00,83.68,83.86,83.5,83.8,110120.0,77.6137,77.7807,77.4468,77.725,110120.0
2018-05-17 12:00:00,83.82,83.89,83.71,83.86,75164.0,77.7436,77.8085,77.6415,77.7807,75164.0
2018-05-17 12:30:00,83.85,83.91,83.67,83.79,70628.0,77.7714,77.827,77.6044,77.7157,70628.0
2018-05-17 13:00:00,83.78,83.86,83.69,83.86,65294.0,77.7065,77.7807,77.623,77.7807,65294.0
2018-05-17 13:30:00,83.86,83.98,83.67,83.71,67594.0,77.7807,77.892,77.6044,77.6415,67594.0
2018-05-17 14:00:00,83.7,83.73,83.53,83.69,93383.0,77.6323,77.6601,77.4746,77.623,93383.0
2018-05-17 14:30:00,83.67,83.85,83.67,83.81,88638.0,77.6044,77.7714,77.6044,77.7343,88638.0
2018-05-17 15:00:00,83.82,83.84,83.36,83.36,146048.0,77.7436,77.7621,77.3169,77.3169,146048.0
2018-05-17 15:30:00,83.36,83.44,83.3,83.43,295012.0,77.3169,77.3911,77.2613,77.3818,295012.0
2018-05-18 09:30:00,82.48,83.1,82.3,82.51,282251.0,76.5007,77.0758,76.3338,76.5285,282251.0
2018-05-18 10:00:00,82.49,82.56,82.32,82.4,142290.0,76.51,76.5749,76.3523,76.4265,142290.0
2018-05-18 10:30:00,82.41,82.62,82.16,82.52,221486.0,76.4358,76.6306,76.2039,76.5378,221486.0
2018-05-18 11:00:00,82.53,82.58,82.36,82.38,155830.0,76.5471,76.5935,76.3894,76.408,155830.0
2018-05-18 11:30:00,82.4,82.53,82.4,82.45,147322.0,76.4265,76.5471,76.4265,76.4729,147322.0
2018-05-18 12:00:00,82.46,82.49,82.41,82.42,96377.0,76.4822,76.51,76.4358,76.4451,96377.0
2018-05-18 12:30:00,82.41,82.6,82.36,82.5,106887.0,76.4358,76.612,76.3894,76.5193,106887.0
2018-05-18 13:00:00,82.51,82.57,82.45,82.5,89375.0,76.5285,76.5842,76.4729,76.5193,89375.0
2018-05-18 13:30:00,82.51,82.53,82.39,82.52,85980.0,76.5285,76.5471,76.4172,76.5378,85980.0
2018-05-18 14:00:00,82.5,82.54,82.46,82.49,134434.0,76.5193,76.5564,76.4822,76.51,134434.0
2018-05-18 14:30:00,82.5,82.53,82.45,82.52,140956.0,76.5193,76.5471,76.4729,76.5378,140956.0
2018-05-18 15:00:00,82.53,82.53,82.42,82.42,159893.0,76.5471,76.5471,76.4451,76.4451,159893.0
2018-05-18 15:30:00,82.43,82.55,82.34,82.47,916218.0,76.4543,76.5656,76.3709,76.4914,916218.0
2018-05-21 09:30:00,83.06,83.1,82.06,82.18,337812.0,77.0387,77.0758,76.1112,76.2225,337812.0
2018-05-21 10:00:00,82.17,82.47,82.06,82.31,305495.0,76.2132,76.4914,76.1112,76.343,305495.0
2018-05-21 10:30:00,82.31,82.66,82.3,82.38,138661.0,76.343,76.6677,76.3338,76.408,138661.0
2018-05-21 11:00:00,82.38,82.42,81.98,82.06,122887.0,76.408,76.4451,76.037,76.1112,122887.0
2018-05-21 11:30:00,82.06,82.06,81.65,81.72,182244.0,76.1112,76.1112,75.7309,75.7958,182244.0
2018-05-21 12:00:00,81.72,81.85,81.64,81.69,138455.0,75.7958,75.9164,75.7216,75.768,138455.0
2018-05-21 12:30:00,81.69,81.94,81.53,81.89,395286.0,75.768,75.9999,75.6196,75.9535,395286.0
2018-05-21 13:00:00,81.9,82.32,81.83,82.2,123946.0,75.9628,76.3523,75.8978,76.241,123946.0
2018-05-21 13:30:00,82.21,82.22,81.77,81.97,149135.0,76.2503,76.2596,75.8422,76.0277,149135.0
2018-05-21 14:00:00,81.97,82.26,81.91,82.26,83873.0,76.0277,76.2967,75.972,76.2967,83873.0
2018-05-21 14:30:00,82.25,82.25,81.89,82.09,181634.0,76.2874,76.2874,75.9535,76.139,181634.0
2018-05-21 15:00:00,82.08,82.1,81.82,81.85,376993.0,76.1297,76.1483,75.8886,75.9164,376993.0
2018-05-21 15:30:00,81.85,81.99,81.64,81.94,459136.0,75.9164,76.0462,75.7216,75.9999,459136.0
2018-05-22 09:30:00,82.26,82.96,81.93,82.39,365443.0,76.2967,76.9459,75.9906,76.4172,365443.0
2018-05-22 10:00:00,82.45,82.92,82.43,82.44,195098.0,76.4729,76.9088,76.4543,76.4636,195098.0
2018-05-22 10:30:00,82.45,82.75,82.16,82.43,212431.0,76.4729,76.7511,76.2039,76.4543,212431.0
2018-05-22 11:00:00,82.44,83.6,82.43,83.1,250044.0,76.4636,77.5395,76.4543,77.0758,250044.0
2018-05-22 11:30:00,83.1,83.18,82.63,82.92,111552.0,77.0758,77.15,76.6398,76.9088,111552.0
2018-05-22 12:00:00,82.92,83.03,82.68,82.75,103186.0,76.9088,77.0108,76.6862,76.7511,103186.0
2018-05-22 12:30:00,82.74,82.77,82.52,82.7,87345.0,76.7419,76.7697,76.5378,76.7048,87345.0
2018-05-22 13:00:00,82.7,82.76,82.54,82.72,81231.0,76.7048,76.7604,76.5564,76.7233,81231.0
2018-05-22 13:30:00,82.69,82.92,82.64,82.84,82345.0,76.6955,76.9088,76.6491,76.8346,82345.0
2018-05-22 14:00:00,82.82,82.91,82.59,82.6,115961.0,76.8161,76.8995,76.6027,76.612,115961.0
2018-05-22 14:30:00,82.63,82.69,82.5,82.56,114222.0,76.6398,76.6955,76.5193,76.5749,114222.0
2018-05-22 15:00:00,82.56,82.65,82.4,82.46,120783.0,76.5749,76.6584,76.4265,76.4822,120783.0
2018-05-22 15:30:00,82.46,82.52,82.22,82.32,459007.0,76.4822,76.5378,76.2596,76.3523,459007.0
2018-05-23 09:30:00,81.58,82.75,81.15,82.61,157143.0,75.666,76.7511,75.2671,76.6213,157143.0
2018-05-23 10:00:00,82.6,82.62,82.12,82.43,148081.0,76.612,76.6306,76.1668,76.4543,148081.0
2018-05-23 10:30:00,82.42,82.49,82.01,82.11,93418.0,76.4451,76.51,76.0648,76.1575,93418.0
2018-05-23 11:00:00,82.09,82.27,81.82,82.2,91605.0,76.139,76.3059,75.8886,76.241,91605.0
2018-05-23 11:30:00,82.21,82.49,82.21,82.43,147416.0,76.2503,76.51,76.2503,76.4543,147416.0
2018-05-23 12:00:00,82.43,82.48,82.1,82.16,182722.0,76.4543,76.5007,76.1483,76.2039,182722.0
2018-05-23 12:30:00,82.16,82.33,81.93,82.25,61633.0,76.2039,76.3616,75.9906,76.2874,61633.0
2018-05-23 13:00:00,82.22,82.23,81.92,82.13,67381.0,76.2596,76.2688,75.9813,76.1761,67381.0
2018-05-23 13:30:00,82.13,82.29,82.1,82.14,46878.0,76.1761,76.3245,76.1483,76.1854,46878.0
2018-05-23 14:00:00,82.15,82.43,82.14,82.29,102967.0,76.1946,76.4543,76.1854,76.3245,102967.0
2018-05-23 14:30:00,82.3,82.38,82.19,82.35,73979.0,76.3338,76.408,76.2317,76.3801,73979.0
2018-05-23 15:00:00,82.35,82.47,82.25,82.35,99454.0,76.3801,76.4914,76.2874,76.3801,99454.0
2018-05-23 15:30:00,82.34,82.63,82.22,82.61,468100.0,76.3709,76.6398,76.2596,76.6213,468100.0
2018-05-24 09:30:00,82.53,83.11,81.88,82.3,277198.0,76.5471,77.085,75.9442,76.3338,277198.0
2018-05-24 10:00:00,82.29,82.53,81.98,82.01,238866.0,76.3245,76.5471,76.037,76.0648,238866.0
2018-05-24 10:30:00,82.0,82.71,81.82,82.56,194704.0,76.0555,76.714,75.8886,76.5749,194704.0
2018-05-24 11:00:00,82.59,82.99,82.57,82.98,155307.0,76.6027,76.9737,76.5842,76.9645,155307.0
2018-05-24 11:30:00,82.97,83.05,82.67,83.05,152960.0,76.9552,77.0294,76.6769,77.0294,152960.0
2018-05-24 12:00:00,83.07,83.36,83.0,83.36,140280.0,77.0479,77.3169,76.983,77.3169,140280.0
2018-05-24 12:30:00,83.36,83.4,83.12,83.22,109547.0,77.3169,77.354,77.0943,77.1871,109547.0
2018-05-24 13:00:00,83.21,83.37,83.18,83.27,116990.0,77.1778,77.3262,77.15,77.2334,116990.0
2018-05-24 13:30:00,83.27,83.52,83.17,83.4,101841.0,77.2334,77.4653,77.1407,77.354,101841.0
2018-05-24 14:00:00,83.4,83.62,83.29,83.6,135593.0,77.354,77.5581,77.252,77.5395,135593.0
2018-05-24 14:30:00,83.59,83.61,82.93,83.01,208357.0,77.5302,77.5488,76.9181,76.9923,208357.0
2018-05-24 15:00:00,83.02,83.1,82.75,82.81,388992.0,77.0016,77.0758,76.7511,76.8068,388992.0
2018-05-24 15:30:00,82.81,83.03,82.7,82.96,746214.0,76.8068,77.0108,76.7048,76.9459,746214.0
2018-05-25 09:30:00,79.18,80.46,77.35,78.23,1158206.0,73.4399,74.6271,71.7426,72.5588,1158206.0
2018-05-25 10:00:00,78.24,78.45,76.82,77.0,819254.0,72.5681,72.7629,71.251,71.418,819254.0
2018-05-25 10:30:00,77.0,77.44,76.56,77.35,666270.0,71.418,71.8261,71.0099,71.7426,666270.0
2018-05-25 11:00:00,77.35,77.73,77.1,77.66,429950.0,71.7426,72.0951,71.5107,72.0301,429950.0
2018-05-25 11:30:00,77.65,78.19,77.39,77.39,500208.0,72.0209,72.5217,71.7797,71.7797,500208.0
2018-05-25 12:00:00,77.4,77.54,77.3,77.49,281674.0,71.789,71.9188,71.6962,71.8725,281674.0
2018-05-25 12:30:00,77.48,77.49,77.0,77.19,265039.0,71.8632,71.8725,71.418,71.5942,265039.0
2018-05-25 13:00:00,77.23,77.25,76.94,77.01,388777.0,71.6313,71.6499,71.3623,71.4272,388777.0
2018-05-25 13:30:00,77.0,77.13,76.98,77.03,228759.0,71.418,71.5386,71.3994,71.4458,228759.0
2018-05-25 14:00:00,77.02,77.25,76.86,77.22,241335.0,71.4365,71.6499,71.2881,71.622,241335.0
2018-05-25 14:30:00,77.22,77.25,77.0,77.12,220800.0,71.622,71.6499,71.418,71.5293,220800.0
2018-05-25 15:00:00,77.13,77.58,77.08,77.57,291059.0,71.5386,71.9559,71.4922,71.9467,291059.0
2018-05-25 15:30:00,77.57,77.57,77.05,77.33,943628.0,71.9467,71.9467,71.4644,71.7241,943628.0
2018-05-29 09:30:00,77.08,77.88,77.01,77.67,492088.0,71.4922,72.2342,71.4272,72.0394,492088.0
2018-05-29 10:00:00,77.68,77.86,77.12,77.21,441552.0,72.0487,72.2156,71.5293,71.6128,441552.0
2018-05-29 10:30:00,77.2,77.24,76.74,76.84,300409.0,71.6035,71.6406,71.1768,71.2696,300409.0
2018-05-29 11:00:00,76.85,77.03,76.8,76.91,319037.0,71.2788,71.4458,71.2325,71.3345,319037.0
2018-05-29 11:30:00,76.91,76.96,76.56,76.79,311799.0,71.3345,71.3809,71.0099,71.2232,311799.0
2018-05-29 12:00:00,76.78,77.14,76.64,77.11,249624.0,71.2139,71.5478,71.0841,71.52,249624.0
2018-05-29 12:30:00,77.12,77.37,77.04,77.17,196597.0,71.5293,71.7612,71.4551,71.5757,196597.0
2018-05-29 13:00:00,77.17,77.29,77.04,77.06,236335.0,71.5757,71.687,71.4551,71.4736,236335.0
2018-05-29 13:30:00,77.07,77.15,76.9,77.01,105136.0,71.4829,71.5571,71.3252,71.4272,105136.0
2018-05-29 14:00:00,77.0,77.04,76.68,76.79,297224.0,71.418,71.4551,71.1212,71.2232,297224.0
2018-05-29 14:30:00,76.79,76.84,76.43,76.47,209350.0,71.2232,71.2696,70.8893,70.9264,209350.0
2018-05-29 15:00:00,76.47,76.93,76.43,76.92,206951.0,70.9264,71.353,70.8893,71.3438,206951.0
2018-05-29 15:30:00,76.92,77.37,76.82,77.22,649039.0,71.3438,71.7612,71.251,71.622,649039.0
2018-05-30 09:30:00,77.43,77.82,76.71,77.35,256531.0,71.8168,72.1785,71.149,71.7426,256531.0
2018-05-30 10:00:00,77.33,77.65,77.09,77.3,123672.0,71.7241,72.0209,71.5015,71.6962,123672.0
2018-05-30 10:30:00,77.31,78.12,77.31,78.09,177928.0,71.7055,72.4568,71.7055,72.429,177928.0
2018-05-30 11:00:00,78.1,78.23,77.83,78.17,178845.0,72.4382,72.5588,72.1878,72.5032,178845.0
2018-05-30 11:30:00,78.16,78.39,78.07,78.24,149483.0,72.4939,72.7072,72.4104,72.5681,149483.0
2018-05-30 12:00:00,78.24,78.4,78.22,78.33,96412.0,72.5681,72.7165,72.5495,72.6516,96412.0
2018-05-30 12:30:00,78.34,78.36,78.04,78.22,205563.0,72.6608,72.6794,72.3826,72.5495,205563.0
2018-05-30 13:00:00,78.23,78.38,78.09,78.28,96362.0,72.5588,72.6979,72.429,72.6052,96362.0
2018-05-30 13:30:00,78.28,78.48,78.28,78.38,74007.0,72.6052,72.7907,72.6052,72.6979,74007.0
2018-05-30 14:00:00,78.39,78.57,78.31,78.57,109975.0,72.7072,72.8742,72.633,72.8742,109975.0
2018-05-30 14:30:00,78.58,79.01,78.56,79.0,485122.0,72.8834,73.2823,72.8649,73.273,485122.0
2018-05-30 15:00:00,79.01,79.18,78.94,79.02,223721.0,73.2823,73.4399,73.2173,73.2915,223721.0
2018-05-30 15:30:00,79.01,79.1,78.84,78.89,436749.0,73.2823,73.3657,73.1246,73.171,436749.0
2018-05-31 09:30:00,78.85,79.65,78.84,79.34,266810.0,73.1339,73.8759,73.1246,73.5883,266810.0
2018-05-31 10:00:00,79.35,80.02,79.28,79.69,217448.0,73.5976,74.219,73.5327,73.913,217448.0
2018-05-31 10:30:00,79.71,79.78,79.21,79.37,181324.0,73.9315,73.9964,73.4678,73.6162,181324.0
2018-05-31 11:00:00,79.34,79.49,79.18,79.46,131561.0,73.5883,73.7275,73.4399,73.6996,131561.0
2018-05-31 11:30:00,79.46,79.87,79.3,79.81,151526.0,73.6996,74.0799,73.5512,74.0243,151526.0
2018-05-31 12:00:00,79.79,79.8,79.16,79.18,100668.0,74.0057,74.015,73.4214,73.4399,100668.0
2018-05-31 12:30:00,79.18,79.18,78.93,79.14,120194.0,73.4399,73.4399,73.2081,73.4028,120194.0
2018-05-31 13:00:00,79.13,79.16,78.85,78.85,75681.0,73.3936,73.4214,73.1339,73.1339,75681.0
2018-05-31 13:30:00,78.86,78.89,78.65,78.7,80782.0,73.1431,73.171,72.9484,72.9947,80782.0
2018-05-31 14:00:00,78.72,78.81,78.59,78.68,96597.0,73.0133,73.0968,72.8927,72.9762,96597.0
2018-05-31 14:30:00,78.67,78.77,78.49,78.72,169499.0,72.9669,73.0597,72.8,73.0133,169499.0
2018-05-31 15:00:00,78.73,78.89,78.67,78.89,131506.0,73.0226,73.171,72.9669,73.171,131506.0
2018-05-31 15:30:00,78.89,78.99,78.77,78.89,421975.0,73.171,73.2637,73.0597,73.171,421975.0
2018-06-01 09:30:00,79.36,80.17,79.04,80.17,220390.0,73.6069,74.3582,73.3101,74.3582,220390.0
2018-06-01 10:00:00,80.18,80.53,79.84,80.48,282699.0,74.3674,74.6921,74.0521,74.6457,282699.0
2018-06-01 10:30:00,80.5,81.1,80.5,80.95,563418.0,74.6642,75.2208,74.6642,75.0816,563418.0
2018-06-01 11:00:00,80.96,81.28,80.89,80.89,230412.0,75.0909,75.3877,75.026,75.026,230412.0
2018-06-01 11:30:00,80.88,80.88,80.45,80.46,186976.0,75.0167,75.0167,74.6179,74.6271,186976.0
2018-06-01 12:00:00,80.45,80.79,80.32,80.45,174492.0,74.6179,74.9332,74.4973,74.6179,174492.0
2018-06-01 12:30:00,80.45,80.69,80.42,80.47,162989.0,74.6179,74.8405,74.59,74.6364,162989.0
2018-06-01 13:00:00,80.5,80.88,80.5,80.83,99217.0,74.6642,75.0167,74.6642,74.9703,99217.0
2018-06-01 13:30:00,80.83,80.85,80.69,80.84,91699.0,74.9703,74.9889,74.8405,74.9796,91699.0
2018-06-01 14:00:00,80.86,81.09,80.72,80.75,224744.0,74.9981,75.2115,74.8683,74.8961,224744.0
2018-06-01 14:30:00,80.74,80.91,80.67,80.9,82579.0,74.8868,75.0445,74.8219,75.0352,82579.0
2018-06-01 15:00:00,80.89,80.89,80.63,80.67,140110.0,75.026,75.026,74.7848,74.8219,140110.0
2018-06-01 15:30:00,80.67,80.77,80.55,80.72,445947.0,74.8219,74.9147,74.7106,74.8683,445947.0
2018-06-04 09:30:00,81.44,82.79,81.43,82.27,424639.0,75.5361,76.7882,75.5268,76.3059,424639.0
2018-06-04 10:00:00,82.27,82.44,82.12,82.4,142737.0,76.3059,76.4636,76.1668,76.4265,142737.0
2018-06-04 10:30:00,82.35,82.66,82.18,82.45,210272.0,76.3801,76.6677,76.2225,76.4729,210272.0
2018-06-04 11:00:00,82.47,83.53,82.43,83.39,308174.0,76.4914,77.4746,76.4543,77.3447,308174.0
2018-06-04 11:30:00,83.39,83.44,82.9,83.05,165707.0,77.3447,77.3911,76.8903,77.0294,165707.0
2018-06-04 12:00:00,83.04,83.04,82.63,82.84,244989.0,77.0201,77.0201,76.6398,76.8346,244989.0
2018-06-04 12:30:00,82.84,82.88,82.51,82.55,127026.0,76.8346,76.8717,76.5285,76.5656,127026.0
2018-06-04 13:00:00,82.55,82.65,82.23,82.65,168151.0,76.5656,76.6584,76.2688,76.6584,168151.0
2018-06-04 13:30:00,82.65,82.73,82.38,82.65,130145.0,76.6584,76.7326,76.408,76.6584,130145.0
2018-06-04 14:00:00,82.65,82.85,82.59,82.6,220792.0,76.6584,76.8439,76.6027,76.612,220792.0
2018-06-04 14:30:00,82.61,83.21,82.61,83.17,118406.0,76.6213,77.1778,76.6213,77.1407,118406.0
2018-06-04 15:00:00,83.18,83.18,82.98,83.03,186829.0,77.15,77.15,76.9645,77.0108,186829.0
2018-06-04 15:30:00,83.02,83.26,82.98,83.14,471470.0,77.0016,77.2242,76.9645,77.1129,471470.0
2018-06-05 09:30:00,83.26,83.6,82.97,83.46,153033.0,77.2242,77.5395,76.9552,77.4097,153033.0
2018-06-05 10:00:00,83.47,83.81,83.43,83.81,114111.0,77.4189,77.7343,77.3818,77.7343,114111.0
2018-06-05 10:30:00,83.82,83.86,83.34,83.68,123130.0,77.7436,77.7807,77.2984,77.6137,123130.0
2018-06-05 11:00:00,83.7,83.73,83.55,83.66,72968.0,77.6323,77.6601,77.4931,77.5952,72968.0
2018-06-05 11:30:00,83.65,83.79,83.58,83.74,123135.0,77.5859,77.7157,77.521,77.6694,123135.0
2018-06-05 12:00:00,83.75,83.76,83.56,83.76,75407.0,77.6786,77.6879,77.5024,77.6879,75407.0
2018-06-05 12:30:00,83.76,83.99,83.76,83.97,101638.0,77.6879,77.9012,77.6879,77.8827,101638.0
2018-06-05 13:00:00,83.99,84.05,83.84,83.89,84732.0,77.9012,77.9569,77.7621,77.8085,84732.0
2018-06-05 13:30:00,83.89,84.17,83.88,84.1,286514.0,77.8085,78.0682,77.7992,78.0033,286514.0
2018-06-05 14:00:00,84.11,84.41,84.05,84.34,153194.0,78.0125,78.2908,77.9569,78.2259,153194.0
2018-06-05 14:30:00,84.33,84.36,83.94,83.98,168974.0,78.2166,78.2444,77.8549,77.892,168974.0
2018-06-05 15:00:00,84.0,84.18,83.83,83.88,171911.0,77.9105,78.0775,77.7528,77.7992,171911.0
2018-06-05 15:30:00,83.88,83.99,83.77,83.88,368096.0,77.7992,77.9012,77.6972,77.7992,368096.0
2018-06-06 09:30:00,84.17,84.25,83.38,83.76,211162.0,78.0682,78.1424,77.3355,77.6879,211162.0
2018-06-06 10:00:00,83.75,84.05,83.41,83.88,136559.0,77.6786,77.9569,77.3633,77.7992,136559.0
2018-06-06 10:30:00,83.86,84.28,83.83,84.12,109877.0,77.7807,78.1702,77.7528,78.0218,109877.0
2018-06-06 11:00:00,84.13,84.48,84.1,84.44,147107.0,78.0311,78.3557,78.0033,78.3186,147107.0
2018-06-06 11:30:00,84.42,84.53,84.0,84.04,167145.0,78.3001,78.4021,77.9105,77.9476,167145.0
2018-06-06 12:00:00,84.03,84.25,83.97,84.09,89054.0,77.9383,78.1424,77.8827,77.994,89054.0
2018-06-06 12:30:00,84.08,84.11,83.74,83.85,90195.0,77.9847,78.0125,77.6694,77.7714,90195.0
2018-06-06 13:00:00,83.87,84.17,83.86,84.11,63774.0,77.7899,78.0682,77.7807,78.0125,63774.0
2018-06-06 13:30:00,84.11,84.25,84.05,84.11,64068.0,78.0125,78.1424,77.9569,78.0125,64068.0
2018-06-06 14:00:00,84.12,84.28,84.0,84.28,122473.0,78.0218,78.1702,77.9105,78.1702,122473.0
2018-06-06 14:30:00,84.28,84.43,84.24,84.4,88461.0,78.1702,78.3093,78.1331,78.2815,88461.0
2018-06-06 15:00:00,84.4,84.51,84.37,84.38,111921.0,78.2815,78.3835,78.2537,78.263,111921.0
2018-06-06 15:30:00,84.38,84.55,84.37,84.48,379775.0,78.263,78.4206,78.2537,78.3557,379775.0
2018-06-07 09:30:00,84.81,85.48,84.6,84.94,208229.0,78.6618,79.2832,78.467,78.7824,208229.0
2018-06-07 10:00:00,84.96,85.32,84.69,85.19,234395.0,78.8009,79.1348,78.5505,79.0143,234395.0
2018-06-07 10:30:00,85.17,85.45,84.97,85.05,154517.0,78.9957,79.2554,78.8102,78.8844,154517.0
2018-06-07 11:00:00,85.07,85.45,84.96,85.2,116568.0,78.9029,79.2554,78.8009,79.0235,116568.0
2018-06-07 11:30:00,85.2,85.28,84.96,85.14,189520.0,79.0235,79.0977,78.8009,78.9679,189520.0
2018-06-07 12:00:00,85.14,85.47,85.1,85.43,129111.0,78.9679,79.274,78.9308,79.2369,129111.0
2018-06-07 12:30:00,85.43,85.51,85.07,85.2,94402.0,79.2369,79.3111,78.9029,79.0235,94402.0
2018-06-07 13:00:00,85.21,85.33,85.01,85.03,109931.0,79.0328,79.1441,78.8473,78.8658,109931.0
2018-06-07 13:30:00,85.01,85.15,84.87,85.0,104076.0,78.8473,78.9772,78.7174,78.838,104076.0
2018-06-07 14:00:00,85.0,85.28,84.95,85.12,92265.0,78.838,79.0977,78.7916,78.9493,92265.0
2018-06-07 14:30:00,85.14,85.25,85.0,85.06,130325.0,78.9679,79.0699,78.838,78.8937,130325.0
2018-06-07 15:00:00,85.06,85.21,85.03,85.15,120210.0,78.8937,79.0328,78.8658,78.9772,120210.0
2018-06-07 15:30:00,85.15,85.23,84.9,85.1,504480.0,78.9772,79.0514,78.7453,78.9308,504480.0
2018-06-08 09:30:00,85.01,85.35,84.67,85.26,155755.0,78.8473,79.1627,78.5319,79.0792,155755.0
2018-06-08 10:00:00,85.26,85.58,85.09,85.44,148126.0,79.0792,79.376,78.9215,79.2461,148126.0
2018-06-08 10:30:00,85.43,85.63,85.28,85.44,94802.0,79.2369,79.4224,79.0977,79.2461,94802.0
2018-06-08 11:00:00,85.43,85.91,85.35,85.72,239500.0,79.2369,79.6821,79.1627,79.5058,239500.0
2018-06-08 11:30:00,85.72,85.74,85.28,85.42,163637.0,79.5058,79.5244,79.0977,79.2276,163637.0
2018-06-08 12:00:00,85.44,85.44,85.14,85.17,72481.0,79.2461,79.2461,78.9679,78.9957,72481.0
2018-06-08 12:30:00,85.18,85.54,85.18,85.41,81974.0,79.005,79.3389,79.005,79.2183,81974.0
2018-06-08 13:00:00,85.41,85.48,85.3,85.4,56052.0,79.2183,79.2832,79.1163,79.209,56052.0
2018-06-08 13:30:00,85.41,85.55,85.32,85.35,139949.0,79.2183,79.3482,79.1348,79.1627,139949.0
2018-06-08 14:00:00,85.35,85.54,85.3,85.45,113878.0,79.1627,79.3389,79.1163,79.2554,113878.0
2018-06-08 14:30:00,85.44,85.47,85.27,85.34,112249.0,79.2461,79.274,79.0885,79.1534,112249.0
2018-06-08 15:00:00,85.37,85.7,85.36,85.65,117585.0,79.1812,79.4873,79.1719,79.4409,117585.0
2018-06-08 15:30:00,85.63,85.95,85.61,85.84,365639.0,79.4224,79.7192,79.4038,79.6171,365639.0
2018-06-11 09:30:00,85.42,85.74,85.05,85.31,169874.0,79.4359,79.7335,79.0918,79.3336,169874.0
2018-06-11 10:00:00,85.33,85.76,85.33,85.64,158959.0,79.3522,79.7521,79.3522,79.6405,158959.0
2018-06-11 10:30:00,85.6,85.7,85.47,85.67,121073.0,79.6033,79.6963,79.4824,79.6684,121073.0
2018-06-11 11:00:00,85.67,86.28,85.63,86.23,154065.0,79.6684,80.2357,79.6312,80.1892,154065.0
2018-06-11 11:30:00,86.21,86.33,85.96,86.03,73959.0,80.1706,80.2822,79.9381,80.0032,73959.0
2018-06-11 12:00:00,86.01,86.24,85.97,86.13,95118.0,79.9846,80.1985,79.9474,80.0962,95118.0
2018-06-11 12:30:00,86.13,86.21,85.78,85.81,98263.0,80.0962,80.1706,79.7707,79.7986,98263.0
2018-06-11 13:00:00,85.81,85.85,85.59,85.6,87524.0,79.7986,79.8358,79.594,79.6033,87524.0
2018-06-11 13:30:00,85.6,85.74,85.59,85.65,64572.0,79.6033,79.7335,79.594,79.6498,64572.0
2018-06-11 14:00:00,85.65,85.9,85.64,85.72,95933.0,79.6498,79.8823,79.6405,79.7149,95933.0
2018-06-11 14:30:00,85.71,85.71,85.53,85.6,92272.0,79.7056,79.7056,79.5382,79.6033,92272.0
2018-06-11 15:00:00,85.6,85.78,85.53,85.76,138242.0,79.6033,79.7707,79.5382,79.7521,138242.0
2018-06-11 15:30:00,85.77,85.89,85.54,85.56,292684.0,79.7614,79.873,79.5475,79.5661,292684.0
2018-06-12 09:30:00,85.94,85.97,84.91,85.2,115907.0,79.9195,79.9474,78.9617,79.2313,115907.0
2018-06-12 10:00:00,85.23,85.5,85.03,85.27,59926.0,79.2592,79.5103,79.0732,79.2964,59926.0
2018-06-12 10:30:00,85.27,85.66,85.24,85.57,108490.0,79.2964,79.6591,79.2685,79.5754,108490.0
2018-06-12 11:00:00,85.57,85.82,85.47,85.69,159582.0,79.5754,79.8079,79.4824,79.687,159582.0
2018-06-12 11:30:00,85.7,85.81,85.6,85.69,47427.0,79.6963,79.7986,79.6033,79.687,47427.0
2018-06-12 12:00:00,85.69,85.73,85.6,85.64,61812.0,79.687,79.7242,79.6033,79.6405,61812.0
2018-06-12 12:30:00,85.64,85.71,85.54,85.71,55906.0,79.6405,79.7056,79.5475,79.7056,55906.0
2018-06-12 13:00:00,85.71,85.82,85.65,85.72,109447.0,79.7056,79.8079,79.6498,79.7149,109447.0
2018-06-12 13:30:00,85.72,85.84,85.57,85.67,53361.0,79.7149,79.8265,79.5754,79.6684,53361.0
2018-06-12 14:00:00,85.66,85.67,85.41,85.48,63987.0,79.6591,79.6684,79.4266,79.4917,63987.0
2018-06-12 14:30:00,85.48,85.51,84.95,84.98,121062.0,79.4917,79.5196,78.9988,79.0267,121062.0
2018-06-12 15:00:00,84.97,85.47,84.97,85.47,201602.0,79.0174,79.4824,79.0174,79.4824,201602.0
2018-06-12 15:30:00,85.48,85.73,85.43,85.72,307383.0,79.4917,79.7242,79.4452,79.7149,307383.0
2018-06-13 09:30:00,85.92,86.17,85.07,85.09,196456.0,79.9009,80.1334,79.1104,79.129,196456.0
2018-06-13 10:00:00,85.1,85.67,85.07,85.43,77023.0,79.1383,79.6684,79.1104,79.4452,77023.0
2018-06-13 10:30:00,85.44,85.54,84.66,84.82,148736.0,79.4545,79.5475,78.7292,78.878,148736.0
2018-06-13 11:00:00,84.83,85.26,84.82,85.06,166675.0,78.8873,79.2871,78.878,79.1011,166675.0
2018-06-13 11:30:00,85.07,85.27,84.94,85.23,56124.0,79.1104,79.2964,78.9896,79.2592,56124.0
2018-06-13 12:00:00,85.23,85.3,85.02,85.07,47921.0,79.2592,79.3243,79.0639,79.1104,47921.0
2018-06-13 12:30:00,85.04,85.05,84.76,84.8,109202.0,79.0825,79.0918,78.8222,78.8594,109202.0
2018-06-13 13:00:00,84.78,84.87,84.72,84.84,59824.0,78.8408,78.9245,78.785,78.8966,59824.0
2018-06-13 13:30:00,84.83,85.05,84.62,84.97,93571.0,78.8873,79.0918,78.692,79.0174,93571.0
2018-06-13 14:00:00,84.95,85.01,84.39,84.44,118971.0,78.9988,79.0546,78.4781,78.5246,118971.0
2018-06-13 14:30:00,84.43,84.65,84.28,84.62,78456.0,78.5153,78.7199,78.3758,78.692,78456.0
2018-06-13 15:00:00,84.62,84.97,84.62,84.84,111488.0,78.692,79.0174,78.692,78.8966,111488.0
2018-06-13 15:30:00,84.82,84.9,84.61,84.7,344564.0,78.878,78.9524,78.6827,78.7664,344564.0
2018-06-14 09:30:00,84.69,85.75,84.35,85.01,317449.0,78.7571,79.7428,78.4409,79.0546,317449.0
2018-06-14 10:00:00,85.03,85.39,84.44,84.54,156534.0,79.0732,79.408,78.5246,78.6176,156534.0
2018-06-14 10:30:00,84.56,84.65,84.09,84.44,137865.0,78.6362,78.7199,78.1991,78.5246,137865.0
2018-06-14 11:00:00,84.43,84.76,84.29,84.63,67873.0,78.5153,78.8222,78.3851,78.7013,67873.0
2018-06-14 11:30:00,84.61,84.85,84.55,84.81,86637.0,78.6827,78.9059,78.6269,78.8687,86637.0
2018-06-14 12:00:00,84.8,85.0,84.63,84.74,81679.0,78.8594,79.0453,78.7013,78.8036,81679.0
2018-06-14 12:30:00,84.74,84.84,84.71,84.77,60807.0,78.8036,78.8966,78.7757,78.8315,60807.0
2018-06-14 13:00:00,84.77,84.81,84.64,84.78,58177.0,78.8315,78.8687,78.7106,78.8408,58177.0
2018-06-14 13:30:00,84.8,84.88,84.71,84.74,43749.0,78.8594,78.9338,78.7757,78.8036,43749.0
2018-06-14 14:00:00,84.75,84.83,84.69,84.82,60424.0,78.8129,78.8873,78.7571,78.878,60424.0
2018-06-14 14:30:00,84.83,84.86,84.63,84.63,70052.0,78.8873,78.9152,78.7013,78.7013,70052.0
2018-06-14 15:00:00,84.65,84.75,84.46,84.55,199644.0,78.7199,78.8129,78.5432,78.6269,199644.0
2018-06-14 15:30:00,84.55,84.72,84.47,84.49,266249.0,78.6269,78.785,78.5525,78.5711,266249.0
2018-06-15 09:30:00,84.22,84.51,83.78,84.25,562072.0,78.32,78.5897,77.9108,78.3479,562072.0
2018-06-15 10:00:00,84.28,84.37,84.04,84.08,59512.0,78.3758,78.4595,78.1526,78.1898,59512.0
2018-06-15 10:30:00,84.05,84.3,83.89,84.29,123625.0,78.1619,78.3944,78.0131,78.3851,123625.0
2018-06-15 11:00:00,84.3,84.5,84.2,84.22,87185.0,78.3944,78.5804,78.3014,78.32,87185.0
2018-06-15 11:30:00,84.22,84.29,83.92,84.09,67412.0,78.32,78.3851,78.041,78.1991,67412.0
2018-06-15 12:00:00,84.11,84.16,83.94,84.03,42868.0,78.2177,78.2642,78.0596,78.1433,42868.0
2018-06-15 12:30:00,84.04,84.35,84.03,84.29,48311.0,78.1526,78.4409,78.1433,78.3851,48311.0
2018-06-15 13:00:00,84.27,84.34,84.22,84.23,45868.0,78.3665,78.4316,78.32,78.3293,45868.0
2018-06-15 13:30:00,84.23,84.3,84.18,84.25,58394.0,78.3293,78.3944,78.2828,78.3479,58394.0
2018-06-15 14:00:00,84.26,84.52,84.21,84.47,50790.0,78.3572,78.599,78.3107,78.5525,50790.0
2018-06-15 14:30:00,84.49,84.62,84.45,84.56,53977.0,78.5711,78.692,78.5339,78.6362,53977.0
2018-06-15 15:00:00,84.57,84.59,84.37,84.57,77023.0,78.6455,78.6641,78.4595,78.6455,77023.0
2018-06-15 15:30:00,84.57,85.36,84.57,85.13,783483.0,78.6455,79.3801,78.6455,79.1662,783483.0
2018-06-18 09:30:00,84.55,84.93,84.16,84.6,293250.0,78.6269,78.9803,78.2642,78.6734,293250.0
2018-06-18 10:00:00,84.58,85.3,84.48,85.24,190483.0,78.6548,79.3243,78.5618,79.2685,190483.0
2018-06-18 10:30:00,85.26,85.38,85.05,85.11,115382.0,79.2871,79.3987,79.0918,79.1476,115382.0
2018-06-18 11:00:00,85.06,85.29,85.05,85.08,84491.0,79.1011,79.315,79.0918,79.1197,84491.0
2018-06-18 11:30:00,85.09,85.13,84.72,84.75,59110.0,79.129,79.1662,78.785,78.8129,59110.0
2018-06-18 12:00:00,84.76,84.81,84.47,84.51,81843.0,78.8222,78.8687,78.5525,78.5897,81843.0
2018-06-18 12:30:00,84.52,84.74,84.51,84.7,235637.0,78.599,78.8036,78.5897,78.7664,235637.0
2018-06-18 13:00:00,84.71,84.77,84.54,84.74,65039.0,78.7757,78.8315,78.6176,78.8036,65039.0
2018-06-18 13:30:00,84.78,84.89,84.7,84.75,69983.0,78.8408,78.9431,78.7664,78.8129,69983.0
2018-06-18 14:00:00,84.77,84.79,84.63,84.7,52536.0,78.8315,78.8501,78.7013,78.7664,52536.0
2018-06-18 14:30:00,84.71,84.96,84.61,84.94,75196.0,78.7757,79.0081,78.6827,78.9896,75196.0
2018-06-18 15:00:00,84.95,85.15,84.9,85.01,88356.0,78.9988,79.1848,78.9524,79.0546,88356.0
2018-06-18 15:30:00,85.02,85.1,84.88,84.96,229263.0,79.0639,79.1383,78.9338,79.0081,229263.0
2018-06-19 09:30:00,84.23,84.58,84.0,84.06,93872.0,78.3293,78.6548,78.1154,78.1712,93872.0
2018-06-19 10:00:00,84.0,84.39,83.92,84.3,137289.0,78.1154,78.4781,78.041,78.3944,137289.0
2018-06-19 10:30:00,84.29,84.84,84.17,84.63,112891.0,78.3851,78.8966,78.2735,78.7013,112891.0
2018-06-19 11:00:00,84.64,84.76,84.45,84.53,82388.0,78.7106,78.8222,78.5339,78.6083,82388.0
2018-06-19 11:30:00,84.54,84.75,84.5,84.65,53306.0,78.6176,78.8129,78.5804,78.7199,53306.0
2018-06-19 12:00:00,84.66,84.93,84.55,84.83,85024.0,78.7292,78.9803,78.6269,78.8873,85024.0
2018-06-19 12:30:00,84.87,85.27,84.87,85.15,76353.0,78.9245,79.2964,78.9245,79.1848,76353.0
2018-06-19 13:00:00,85.15,85.23,84.91,84.92,61431.0,79.1848,79.2592,78.9617,78.971,61431.0
2018-06-19 13:30:00,84.91,85.12,84.84,85.02,87274.0,78.9617,79.1569,78.8966,79.0639,87274.0
2018-06-19 14:00:00,85.02,85.12,84.91,84.94,179694.0,79.0639,79.1569,78.9617,78.9896,179694.0
2018-06-19 14:30:00,84.95,84.97,84.83,84.91,53039.0,78.9988,79.0174,78.8873,78.9617,53039.0
2018-06-19 15:00:00,84.92,84.93,84.71,84.79,112257.0,78.971,78.9803,78.7757,78.8501,112257.0
2018-06-19 15:30:00,84.8,85.0,84.78,84.96,199343.0,78.8594,79.0453,78.8408,79.0081,199343.0
2018-06-20 09:30:00,85.93,85.97,84.86,85.03,180525.0,79.9102,79.9474,78.9152,79.0732,180525.0
2018-06-20 10:00:00,85.02,85.35,84.99,85.35,89043.0,79.0639,79.3708,79.036,79.3708,89043.0
2018-06-20 10:30:00,85.33,85.79,85.29,85.71,98853.0,79.3522,79.78,79.315,79.7056,98853.0
2018-06-20 11:00:00,85.68,85.99,85.53,85.89,64422.0,79.6777,79.966,79.5382,79.873,64422.0
2018-06-20 11:30:00,85.89,86.31,85.89,86.16,156265.0,79.873,80.2636,79.873,80.1241,156265.0
2018-06-20 12:00:00,86.12,86.2,85.88,85.91,85881.0,80.0869,80.1613,79.8637,79.8916,85881.0
2018-06-20 12:30:00,85.93,86.07,85.88,86.04,114411.0,79.9102,80.0404,79.8637,80.0125,114411.0
2018-06-20 13:00:00,86.05,86.29,86.01,86.08,52903.0,80.0218,80.245,79.9846,80.0497,52903.0
2018-06-20 13:30:00,86.1,86.38,86.07,86.34,73104.0,80.0683,80.3287,80.0404,80.2915,73104.0
2018-06-20 14:00:00,86.34,86.37,86.11,86.12,77633.0,80.2915,80.3194,80.0776,80.0869,77633.0
2018-06-20 14:30:00,86.12,86.46,86.12,86.34,180211.0,80.0869,80.4031,80.0869,80.2915,180211.0
2018-06-20 15:00:00,86.36,86.63,86.26,86.63,124088.0,80.3101,80.5612,80.2171,80.5612,124088.0
2018-06-20 15:30:00,86.63,86.71,86.46,86.59,480333.0,80.5612,80.6356,80.4031,80.524,480333.0
2018-06-21 09:30:00,86.12,86.61,85.69,86.47,266573.0,80.0869,80.5426,79.687,80.4124,266573.0
2018-06-21 10:00:00,86.45,86.45,85.75,85.81,145779.0,80.3938,80.3938,79.7428,79.7986,145779.0
2018-06-21 10:30:00,85.79,86.15,85.72,86.1,75745.0,79.78,80.1148,79.7149,80.0683,75745.0
2018-06-21 11:00:00,86.1,86.33,86.04,86.26,58751.0,80.0683,80.2822,80.0125,80.2171,58751.0
2018-06-21 11:30:00,86.26,86.4,86.1,86.34,46551.0,80.2171,80.3473,80.0683,80.2915,46551.0
2018-06-21 12:00:00,86.32,86.33,86.04,86.17,37634.0,80.2729,80.2822,80.0125,80.1334,37634.0
2018-06-21 12:30:00,86.2,86.22,85.98,85.99,80691.0,80.1613,80.1799,79.9567,79.966,80691.0
2018-06-21 13:00:00,86.0,86.05,85.8,85.81,51620.0,79.9753,80.0218,79.7893,79.7986,51620.0
2018-06-21 13:30:00,85.81,86.38,85.81,86.34,166283.0,79.7986,80.3287,79.7986,80.2915,166283.0
2018-06-21 14:00:00,86.32,86.43,86.28,86.43,63577.0,80.2729,80.3752,80.2357,80.3752,63577.0
2018-06-21 14:30:00,86.44,86.51,86.35,86.36,70484.0,80.3845,80.4496,80.3008,80.3101,70484.0
2018-06-21 15:00:00,86.37,86.74,86.35,86.74,171508.0,80.3194,80.6635,80.3008,80.6635,171508.0
2018-06-21 15:30:00,86.71,86.75,86.51,86.62,192705.0,80.6356,80.6728,80.4496,80.5519,192705.0
2018-06-22 09:30:00,86.6,86.96,86.08,86.11,106321.0,80.5333,80.868,80.0497,80.0776,106321.0
2018-06-22 10:00:00,86.15,86.44,85.91,85.95,86304.0,80.1148,80.3845,79.8916,79.9288,86304.0
2018-06-22 10:30:00,85.92,86.09,85.54,85.95,96622.0,79.9009,80.059,79.5475,79.9288,96622.0
2018-06-22 11:00:00,85.94,86.29,85.79,86.29,135630.0,79.9195,80.245,79.78,80.245,135630.0
2018-06-22 11:30:00,86.3,86.48,85.9,85.9,94949.0,80.2543,80.4217,79.8823,79.8823,94949.0
2018-06-22 12:00:00,85.9,86.11,85.82,85.84,41952.0,79.8823,80.0776,79.8079,79.8265,41952.0
2018-06-22 12:30:00,85.86,85.87,85.14,85.26,167070.0,79.8451,79.8544,79.1755,79.2871,167070.0
2018-06-22 13:00:00,85.25,85.31,84.91,85.14,110750.0,79.2778,79.3336,78.9617,79.1755,110750.0
2018-06-22 13:30:00,85.15,85.3,84.98,85.26,154053.0,79.1848,79.3243,79.0267,79.2871,154053.0
2018-06-22 14:00:00,85.26,85.68,85.26,85.6,97233.0,79.2871,79.6777,79.2871,79.6033,97233.0
2018-06-22 14:30:00,85.6,85.91,85.6,85.73,128972.0,79.6033,79.8916,79.6033,79.7242,128972.0
2018-06-22 15:00:00,85.74,85.74,85.37,85.42,186466.0,79.7335,79.7335,79.3894,79.4359,186466.0
2018-06-22 15:30:00,85.41,86.06,85.3,85.96,720088.0,79.4266,80.0311,79.3243,79.9381,720088.0
2018-06-25 09:30:00,85.82,86.24,84.56,85.46,261596.0,79.8079,80.1985,78.6362,79.4731,261596.0
2018-06-25 10:00:00,85.61,86.01,85.53,85.68,188809.0,79.6126,79.9846,79.5382,79.6777,188809.0
2018-06-25 10:30:00,85.66,85.7,85.37,85.48,65941.0,79.6591,79.6963,79.3894,79.4917,65941.0
2018-06-25 11:00:00,85.47,85.54,84.85,84.95,109327.0,79.4824,79.5475,78.9059,78.9988,109327.0
2018-06-25 11:30:00,85.0,85.31,84.95,85.13,72708.0,79.0453,79.3336,78.9988,79.1662,72708.0
2018-06-25 12:00:00,85.14,85.25,84.8,85.23,59860.0,79.1755,79.2778,78.8594,79.2592,59860.0
2018-06-25 12:30:00,85.23,85.53,85.13,85.47,40130.0,79.2592,79.5382,79.1662,79.4824,40130.0
2018-06-25 13:00:00,85.48,85.48,85.02,85.09,54497.0,79.4917,79.4917,79.0639,79.129,54497.0
2018-06-25 13:30:00,85.1,85.45,85.09,85.21,52515.0,79.1383,79.4638,79.129,79.2406,52515.0
2018-06-25 14:00:00,85.2,85.24,85.02,85.21,78997.0,79.2313,79.2685,79.0639,79.2406,78997.0
2018-06-25 14:30:00,85.21,85.22,84.83,85.01,114452.0,79.2406,79.2499,78.8873,79.0546,114452.0
2018-06-25 15:00:00,84.98,85.13,84.89,85.1,85435.0,79.0267,79.1662,78.9431,79.1383,85435.0
2018-06-25 15:30:00,85.11,85.54,85.1,85.24,392330.0,79.1476,79.5475,79.1383,79.2685,392330.0
2018-06-26 09:30:00,85.17,85.43,84.71,85.17,206528.0,79.2034,79.4452,78.7757,79.2034,206528.0
2018-06-26 10:00:00,85.25,85.51,84.81,84.92,141175.0,79.2778,79.5196,78.8687,78.971,141175.0
2018-06-26 10:30:00,84.86,85.18,84.86,85.09,83871.0,78.9152,79.2127,78.9152,79.129,83871.0
2018-06-26 11:00:00,85.07,85.34,85.06,85.18,88376.0,79.1104,79.3615,79.1011,79.2127,88376.0
2018-06-26 11:30:00,85.18,85.47,85.16,85.38,68192.0,79.2127,79.4824,79.1941,79.3987,68192.0
2018-06-26 12:00:00,85.37,85.47,85.25,85.33,126953.0,79.3894,79.4824,79.2778,79.3522,126953.0
2018-06-26 12:30:00,85.33,85.4,85.13,85.21,59455.0,79.3522,79.4173,79.1662,79.2406,59455.0
2018-06-26 13:00:00,85.2,85.34,85.18,85.21,42116.0,79.2313,79.3615,79.2127,79.2406,42116.0
2018-06-26 13:30:00,85.21,85.22,85.05,85.2,55845.0,79.2406,79.2499,79.0918,79.2313,55845.0
2018-06-26 14:00:00,85.2,85.48,85.2,85.33,63526.0,79.2313,79.4917,79.2313,79.3522,63526.0
2018-06-26 14:30:00,85.33,85.44,85.28,85.3,60615.0,79.3522,79.4545,79.3057,79.3243,60615.0
2018-06-26 15:00:00,85.29,85.49,85.27,85.32,174401.0,79.315,79.501,79.2964,79.3429,174401.0
2018-06-26 15:30:00,85.34,85.61,85.29,85.43,318574.0,79.3615,79.6126,79.315,79.4452,318574.0
2018-06-27 09:30:00,85.97,86.62,85.88,86.38,255556.0,79.9474,80.5519,79.8637,80.3287,255556.0
2018-06-27 10:00:00,86.39,87.22,86.22,86.22,192528.0,80.338,81.1098,80.1799,80.1799,192528.0
2018-06-27 10:30:00,86.24,86.67,86.09,86.67,217972.0,80.1985,80.5984,80.059,80.5984,217972.0
2018-06-27 11:00:00,86.64,86.71,85.94,86.01,81673.0,80.5705,80.6356,79.9195,79.9846,81673.0
2018-06-27 11:30:00,86.02,86.02,85.66,85.77,84048.0,79.9939,79.9939,79.6591,79.7614,84048.0
2018-06-27 12:00:00,85.76,85.85,85.56,85.56,95519.0,79.7521,79.8358,79.5661,79.5661,95519.0
2018-06-27 12:30:00,85.56,85.64,85.33,85.37,62800.0,79.5661,79.6405,79.3522,79.3894,62800.0
2018-06-27 13:00:00,85.37,85.43,85.05,85.16,78629.0,79.3894,79.4452,79.0918,79.1941,78629.0
2018-06-27 13:30:00,85.14,85.25,85.03,85.19,66762.0,79.1755,79.2778,79.0732,79.222,66762.0
2018-06-27 14:00:00,85.17,85.29,84.96,85.15,67919.0,79.2034,79.315,79.0081,79.1848,67919.0
2018-06-27 14:30:00,85.11,85.36,85.06,85.14,83459.0,79.1476,79.3801,79.1011,79.1755,83459.0
2018-06-27 15:00:00,85.13,85.31,84.85,85.27,92292.0,79.1662,79.3336,78.9059,79.2964,92292.0
2018-06-27 15:30:00,85.25,85.28,84.75,84.88,371458.0,79.2778,79.3057,78.8129,78.9338,371458.0
2018-06-28 09:30:00,84.93,85.66,84.78,85.46,71483.0,78.9803,79.6591,78.8408,79.4731,71483.0
2018-06-28 10:00:00,85.47,85.67,84.86,84.87,58457.0,79.4824,79.6684,78.9152,78.9245,58457.0
2018-06-28 10:30:00,84.88,84.94,84.46,84.87,229568.0,78.9338,78.9896,78.5432,78.9245,229568.0
2018-06-28 11:00:00,84.9,85.05,84.66,85.05,57690.0,78.9524,79.0918,78.7292,79.0918,57690.0
2018-06-28 11:30:00,85.05,85.13,84.54,84.67,67946.0,79.0918,79.1662,78.6176,78.7385,67946.0
2018-06-28 12:00:00,84.74,84.84,84.34,84.47,51188.0,78.8036,78.8966,78.4316,78.5525,51188.0
2018-06-28 12:30:00,84.48,84.9,84.48,84.84,57955.0,78.5618,78.9524,78.5618,78.8966,57955.0
2018-06-28 13:00:00,84.82,84.87,84.41,84.86,87331.0,78.878,78.9245,78.4967,78.9152,87331.0
2018-06-28 13:30:00,84.88,85.23,84.82,85.13,46081.0,78.9338,79.2592,78.878,79.1662,46081.0
2018-06-28 14:00:00,85.17,85.29,85.05,85.24,75168.0,79.2034,79.315,79.0918,79.2685,75168.0
2018-06-28 14:30:00,85.25,85.56,85.19,85.5,75772.0,79.2778,79.5661,79.222,79.5103,75772.0
2018-06-28 15:00:00,85.5,85.51,85.3,85.33,106870.0,79.5103,79.5196,79.3243,79.3522,106870.0
2018-06-28 15:30:00,85.33,85.4,85.01,85.1,341837.0,79.3522,79.4173,79.0546,79.1383,341837.0
2018-06-29 09:30:00,85.5,86.05,85.2,85.65,90138.0,79.5103,80.0218,79.2313,79.6498,90138.0
2018-06-29 10:00:00,85.58,85.79,85.33,85.65,78171.0,79.5847,79.78,79.3522,79.6498,78171.0
2018-06-29 10:30:00,85.63,85.82,85.44,85.66,48718.0,79.6312,79.8079,79.4545,79.6591,48718.0
2018-06-29 11:00:00,85.64,85.75,85.54,85.66,56593.0,79.6405,79.7428,79.5475,79.6591,56593.0
2018-06-29 11:30:00,85.63,85.63,85.09,85.23,79108.0,79.6312,79.6312,79.129,79.2592,79108.0
2018-06-29 12:00:00,85.24,85.45,84.98,85.38,44810.0,79.2685,79.4638,79.0267,79.3987,44810.0
2018-06-29 12:30:00,85.38,85.49,85.27,85.39,38662.0,79.3987,79.501,79.2964,79.408,38662.0
2018-06-29 13:00:00,85.38,85.61,85.31,85.42,44519.0,79.3987,79.6126,79.3336,79.4359,44519.0
2018-06-29 13:30:00,85.39,85.59,85.35,85.39,48478.0,79.408,79.594,79.3708,79.408,48478.0
2018-06-29 14:00:00,85.37,85.55,85.33,85.51,46069.0,79.3894,79.5568,79.3522,79.5196,46069.0
2018-06-29 14:30:00,85.52,85.52,85.15,85.39,82879.0,79.5289,79.5289,79.1848,79.408,82879.0
2018-06-29 15:00:00,85.42,85.44,85.16,85.16,196746.0,79.4359,79.4545,79.1941,79.1941,196746.0
2018-06-29 15:30:00,85.15,85.24,84.69,84.75,324724.0,79.1848,79.2685,78.7571,78.8129,324724.0
2018-07-02 09:30:00,84.23,84.5,83.04,84.12,218602.0,78.3293,78.5804,77.2227,78.227,218602.0
2018-07-02 10:00:00,84.21,84.34,83.6,84.18,78603.0,78.3107,78.4316,77.7434,78.2828,78603.0
2018-07-02 10:30:00,84.17,84.31,83.83,84.18,68575.0,78.2735,78.4037,77.9573,78.2828,68575.0
2018-07-02 11:00:00,84.19,84.29,83.93,83.96,81620.0,78.2921,78.3851,78.0503,78.0782,81620.0
2018-07-02 11:30:00,83.96,84.04,83.81,84.0,135179.0,78.0782,78.1526,77.9387,78.1154,135179.0
2018-07-02 12:00:00,84.0,84.0,83.53,83.6,113368.0,78.1154,78.1154,77.6783,77.7434,113368.0
2018-07-02 12:30:00,83.57,83.96,83.57,83.93,67003.0,77.7155,78.0782,77.7155,78.0503,67003.0
2018-07-02 13:00:00,83.92,83.98,83.65,83.67,69978.0,78.041,78.0968,77.7899,77.8085,69978.0
2018-07-02 13:30:00,83.66,84.18,83.63,84.07,82754.0,77.7992,78.2828,77.7713,78.1805,82754.0
2018-07-02 14:00:00,84.1,84.28,84.06,84.25,96620.0,78.2084,78.3758,78.1712,78.3479,96620.0
2018-07-02 14:30:00,84.26,84.39,84.09,84.13,60674.0,78.3572,78.4781,78.1991,78.2363,60674.0
2018-07-02 15:00:00,84.13,84.41,84.1,84.31,95596.0,78.2363,78.4967,78.2084,78.4037,95596.0
2018-07-02 15:30:00,84.31,84.6,84.09,84.58,354545.0,78.4037,78.6734,78.1991,78.6548,354545.0
2018-07-03 09:30:00,84.9,85.51,84.84,85.44,101913.0,78.9524,79.5196,78.8966,79.4545,101913.0
2018-07-03 10:00:00,85.43,85.91,85.26,85.81,85502.0,79.4452,79.8916,79.2871,79.7986,85502.0
2018-07-03 10:30:00,85.79,85.81,85.38,85.48,72267.0,79.78,79.7986,79.3987,79.4917,72267.0
2018-07-03 11:00:00,85.49,85.75,85.39,85.64,74505.0,79.501,79.7428,79.408,79.6405,74505.0
2018-07-03 11:30:00,85.63,85.76,85.31,85.42,61249.0,79.6312,79.7521,79.3336,79.4359,61249.0
2018-07-03 12:00:00,85.41,85.52,85.14,85.24,94819.0,79.4266,79.5289,79.1755,79.2685,94819.0
2018-07-03 12:30:00,85.27,85.37,84.94,85.16,192044.0,79.2964,79.3894,78.9896,79.1941,192044.0
2018-07-05 09:30:00,85.56,85.76,84.82,84.85,82223.0,79.5661,79.7521,78.878,78.9059,82223.0
2018-07-05 10:00:00,84.86,85.03,84.49,84.67,61313.0,78.9152,79.0732,78.5711,78.7385,61313.0
2018-07-05 10:30:00,84.67,85.07,84.57,84.67,49356.0,78.7385,79.1104,78.6455,78.7385,49356.0
2018-07-05 11:00:00,84.66,84.99,84.61,84.68,59164.0,78.7292,79.036,78.6827,78.7478,59164.0
2018-07-05 11:30:00,84.66,84.98,84.64,84.81,44555.0,78.7292,79.0267,78.7106,78.8687,44555.0
2018-07-05 12:00:00,84.81,85.29,84.81,85.2,37897.0,78.8687,79.315,78.8687,79.2313,37897.0
2018-07-05 12:30:00,85.18,85.23,85.05,85.23,43605.0,79.2127,79.2592,79.0918,79.2592,43605.0
2018-07-05 13:00:00,85.23,85.29,84.95,84.95,37003.0,79.2592,79.315,78.9988,78.9988,37003.0
2018-07-05 13:30:00,84.95,84.97,84.72,84.84,42472.0,78.9988,79.0174,78.785,78.8966,42472.0
2018-07-05 14:00:00,84.84,85.04,84.76,85.0,51449.0,78.8966,79.0825,78.8222,79.0453,51449.0
2018-07-05 14:30:00,85.03,85.12,84.95,85.04,52610.0,79.0732,79.1569,78.9988,79.0825,52610.0
2018-07-05 15:00:00,85.05,85.18,84.92,84.96,74974.0,79.0918,79.2127,78.971,79.0081,74974.0
2018-07-05 15:30:00,84.94,85.2,84.91,85.11,216949.0,78.9896,79.2313,78.9617,79.1476,216949.0
2018-07-06 09:30:00,85.14,85.6,84.88,85.36,93443.0,79.1755,79.6033,78.9338,79.3801,93443.0
2018-07-06 10:00:00,85.38,85.6,85.0,85.45,141423.0,79.3987,79.6033,79.0453,79.4638,141423.0
2018-07-06 10:30:00,85.47,85.92,85.36,85.91,88636.0,79.4824,79.9009,79.3801,79.8916,88636.0
2018-07-06 11:00:00,85.91,86.06,85.74,85.77,52474.0,79.8916,80.0311,79.7335,79.7614,52474.0
2018-07-06 11:30:00,85.77,86.02,85.64,85.78,83688.0,79.7614,79.9939,79.6405,79.7707,83688.0
2018-07-06 12:00:00,85.74,86.06,85.72,85.93,61384.0,79.7335,80.0311,79.7149,79.9102,61384.0
2018-07-06 12:30:00,85.94,86.2,85.84,86.09,72248.0,79.9195,80.1613,79.8265,80.059,72248.0
2018-07-06 13:00:00,86.12,86.37,86.12,86.37,55212.0,80.0869,80.3194,80.0869,80.3194,55212.0
2018-07-06 13:30:00,86.34,86.48,86.33,86.36,57688.0,80.2915,80.4217,80.2822,80.3101,57688.0
2018-07-06 14:00:00,86.36,86.43,86.27,86.32,58724.0,80.3101,80.3752,80.2264,80.2729,58724.0
2018-07-06 14:30:00,86.31,86.32,86.05,86.16,75604.0,80.2636,80.2729,80.0218,80.1241,75604.0
2018-07-06 15:00:00,86.14,86.34,86.1,86.34,98367.0,80.1055,80.2915,80.0683,80.2915,98367.0
2018-07-06 15:30:00,86.33,86.37,86.13,86.33,528708.0,80.2822,80.3194,80.0962,80.2822,528708.0
2018-07-09 09:30:00,86.54,86.96,86.25,86.5,93001.0,80.4775,80.868,80.2078,80.4403,93001.0
2018-07-09 10:00:00,86.5,86.67,86.16,86.31,57237.0,80.4403,80.5984,80.1241,80.2636,57237.0
2018-07-09 10:30:00,86.33,86.49,86.17,86.24,58258.0,80.2822,80.431,80.1334,80.1985,58258.0
2018-07-09 11:00:00,86.24,86.28,86.06,86.09,100861.0,80.1985,80.2357,80.0311,80.059,100861.0
2018-07-09 11:30:00,86.09,86.17,85.93,86.13,73970.0,80.059,80.1334,79.9102,80.0962,73970.0
2018-07-09 12:00:00,86.14,86.29,86.06,86.22,71799.0,80.1055,80.245,80.0311,80.1799,71799.0
2018-07-09 12:30:00,86.23,86.24,86.03,86.11,46028.0,80.1892,80.1985,80.0032,80.0776,46028.0
2018-07-09 13:00:00,86.08,86.24,86.03,86.23,49550.0,80.0497,80.1985,80.0032,80.1892,49550.0
2018-07-09 13:30:00,86.21,86.22,86.05,86.14,66587.0,80.1706,80.1799,80.0218,80.1055,66587.0
2018-07-09 14:00:00,86.13,86.32,86.04,86.29,76491.0,80.0962,80.2729,80.0125,80.245,76491.0
2018-07-09 14:30:00,86.29,86.29,86.05,86.1,173802.0,80.245,80.245,80.0218,80.0683,173802.0
2018-07-09 15:00:00,86.09,86.16,85.99,86.03,77319.0,80.059,80.1241,79.966,80.0032,77319.0
2018-07-09 15:30:00,86.03,86.32,86.01,86.28,250252.0,80.0032,80.2729,79.9846,80.2357,250252.0
2018-07-10 09:30:00,86.32,86.55,85.64,85.69,98678.0,80.2729,80.4868,79.6405,79.687,98678.0
2018-07-10 10:00:00,85.67,86.0,85.5,85.76,100425.0,79.6684,79.9753,79.5103,79.7521,100425.0
2018-07-10 10:30:00,85.76,86.0,85.69,85.75,53398.0,79.7521,79.9753,79.687,79.7428,53398.0
2018-07-10 11:00:00,85.75,85.83,85.33,85.33,69722.0,79.7428,79.8172,79.3522,79.3522,69722.0
2018-07-10 11:30:00,85.31,85.53,85.2,85.37,55454.0,79.3336,79.5382,79.2313,79.3894,55454.0
2018-07-10 12:00:00,85.4,85.62,85.37,85.61,49703.0,79.4173,79.6219,79.3894,79.6126,49703.0
2018-07-10 12:30:00,85.61,85.88,85.61,85.7,69978.0,79.6126,79.8637,79.6126,79.6963,69978.0
2018-07-10 13:00:00,85.72,85.72,85.48,85.59,144526.0,79.7149,79.7149,79.4917,79.594,144526.0
2018-07-10 13:30:00,85.58,85.61,85.45,85.47,37427.0,79.5847,79.6126,79.4638,79.4824,37427.0
2018-07-10 14:00:00,85.47,85.54,85.43,85.49,31185.0,79.4824,79.5475,79.4452,79.501,31185.0
2018-07-10 14:30:00,85.49,85.72,85.49,85.69,34920.0,79.501,79.7149,79.501,79.687,34920.0
2018-07-10 15:00:00,85.68,85.7,85.58,85.65,66474.0,79.6777,79.6963,79.5847,79.6498,66474.0
2018-07-10 15:30:00,85.66,85.98,85.66,85.91,281572.0,79.6591,79.9567,79.6591,79.8916,281572.0
2018-07-11 09:30:00,85.5,85.54,84.88,85.36,98830.0,79.5103,79.5475,78.9338,79.3801,98830.0
2018-07-11 10:00:00,85.36,85.65,85.2,85.62,100406.0,79.3801,79.6498,79.2313,79.6219,100406.0
2018-07-11 10:30:00,85.61,85.79,85.36,85.43,64946.0,79.6126,79.78,79.3801,79.4452,64946.0
2018-07-11 11:00:00,85.43,85.58,85.34,85.38,73783.0,79.4452,79.5847,79.3615,79.3987,73783.0
2018-07-11 11:30:00,85.37,85.38,85.12,85.16,53708.0,79.3894,79.3987,79.1569,79.1941,53708.0
2018-07-11 12:00:00,85.17,85.18,84.83,84.86,63761.0,79.2034,79.2127,78.8873,78.9152,63761.0
2018-07-11 12:30:00,84.87,84.95,84.79,84.95,122710.0,78.9245,78.9988,78.8501,78.9988,122710.0
2018-07-11 13:00:00,84.98,85.02,84.85,84.98,37564.0,79.0267,79.0639,78.9059,79.0267,37564.0
2018-07-11 13:30:00,84.99,85.05,84.81,84.85,70108.0,79.036,79.0918,78.8687,78.9059,70108.0
2018-07-11 14:00:00,84.86,84.92,84.71,84.86,56839.0,78.9152,78.971,78.7757,78.9152,56839.0
2018-07-11 14:30:00,84.9,85.07,84.88,84.97,54695.0,78.9524,79.1104,78.9338,79.0174,54695.0
2018-07-11 15:00:00,84.97,85.01,84.83,84.84,65793.0,79.0174,79.0546,78.8873,78.8966,65793.0
2018-07-11 15:30:00,84.87,85.02,84.71,84.76,359982.0,78.9245,79.0639,78.7757,78.8222,359982.0
2018-07-12 09:30:00,85.04,85.43,84.34,84.77,92576.0,79.0825,79.4452,78.4316,78.8315,92576.0
2018-07-12 10:00:00,84.74,85.17,84.66,84.87,55494.0,78.8036,79.2034,78.7292,78.9245,55494.0
2018-07-12 10:30:00,84.86,85.09,84.64,84.91,61034.0,78.9152,79.129,78.7106,78.9617,61034.0
2018-07-12 11:00:00,84.93,84.93,84.61,84.69,61407.0,78.9803,78.9803,78.6827,78.7571,61407.0
2018-07-12 11:30:00,84.71,84.77,84.45,84.73,39820.0,78.7757,78.8315,78.5339,78.7943,39820.0
2018-07-12 12:00:00,84.75,84.8,84.67,84.75,91441.0,78.8129,78.8594,78.7385,78.8129,91441.0
2018-07-12 12:30:00,84.75,85.07,84.74,85.05,54365.0,78.8129,79.1104,78.8036,79.0918,54365.0
2018-07-12 13:00:00,85.06,85.11,84.98,85.11,26088.0,79.1011,79.1476,79.0267,79.1476,26088.0
2018-07-12 13:30:00,85.12,85.15,84.89,84.93,41359.0,79.1569,79.1848,78.9431,78.9803,41359.0
2018-07-12 14:00:00,84.93,85.02,84.89,84.97,44825.0,78.9803,79.0639,78.9431,79.0174,44825.0
2018-07-12 14:30:00,84.96,84.96,84.79,84.94,44361.0,79.0081,79.0081,78.8501,78.9896,44361.0
2018-07-12 15:00:00,84.94,84.97,84.74,84.85,75742.0,78.9896,79.0174,78.8036,78.9059,75742.0
2018-07-12 15:30:00,84.85,84.9,84.67,84.82,238332.0,78.9059,78.9524,78.7385,78.878,238332.0
2018-07-13 09:30:00,84.76,85.33,84.76,84.93,127642.0,78.8222,79.3522,78.8222,78.9803,127642.0
2018-07-13 10:00:00,84.92,85.06,84.78,84.78,152888.0,78.971,79.1011,78.8408,78.8408,152888.0
2018-07-13 10:30:00,84.79,85.05,84.45,84.63,130137.0,78.8501,79.0918,78.5339,78.7013,130137.0
2018-07-13 11:00:00,84.67,84.91,84.49,84.53,149646.0,78.7385,78.9617,78.5711,78.6083,149646.0
2018-07-13 11:30:00,84.52,84.78,84.52,84.76,81968.0,78.599,78.8408,78.599,78.8222,81968.0
2018-07-13 12:00:00,84.76,84.79,84.59,84.72,71260.0,78.8222,78.8501,78.6641,78.785,71260.0
2018-07-13 12:30:00,84.7,84.83,84.64,84.78,58337.0,78.7664,78.8873,78.7106,78.8408,58337.0
2018-07-13 13:00:00,84.78,84.84,84.65,84.77,65000.0,78.8408,78.8966,78.7199,78.8315,65000.0
2018-07-13 13:30:00,84.76,84.96,84.59,84.91,52250.0,78.8222,79.0081,78.6641,78.9617,52250.0
2018-07-13 14:00:00,84.9,84.97,84.81,84.96,87107.0,78.9524,79.0174,78.8687,79.0081,87107.0
2018-07-13 14:30:00,84.96,85.18,84.95,85.16,107051.0,79.0081,79.2127,78.9988,79.1941,107051.0
2018-07-13 15:00:00,85.16,85.27,85.06,85.08,133392.0,79.1941,79.2964,79.1011,79.1197,133392.0
2018-07-13 15:30:00,85.08,85.2,85.0,85.16,268955.0,79.1197,79.2313,79.0453,79.1941,268955.0
2018-07-16 09:30:00,85.35,85.62,84.12,84.45,100154.0,79.3708,79.6219,78.227,78.5339,100154.0
2018-07-16 10:00:00,84.54,84.63,84.38,84.53,104443.0,78.6176,78.7013,78.4688,78.6083,104443.0
2018-07-16 10:30:00,84.55,84.7,84.47,84.62,93167.0,78.6269,78.7664,78.5525,78.692,93167.0
2018-07-16 11:00:00,84.63,84.74,84.52,84.64,113418.0,78.7013,78.8036,78.599,78.7106,113418.0
2018-07-16 11:30:00,84.66,84.69,84.34,84.56,102305.0,78.7292,78.7571,78.4316,78.6362,102305.0
2018-07-16 12:00:00,84.56,84.64,84.49,84.63,55670.0,78.6362,78.7106,78.5711,78.7013,55670.0
2018-07-16 12:30:00,84.65,84.68,84.53,84.64,39787.0,78.7199,78.7478,78.6083,78.7106,39787.0
2018-07-16 13:00:00,84.63,84.78,84.6,84.67,35428.0,78.7013,78.8408,78.6734,78.7385,35428.0
2018-07-16 13:30:00,84.67,84.83,84.67,84.81,39304.0,78.7385,78.8873,78.7385,78.8687,39304.0
2018-07-16 14:00:00,84.8,85.01,84.73,84.94,49192.0,78.8594,79.0546,78.7943,78.9896,49192.0
2018-07-16 14:30:00,84.95,84.99,84.68,84.74,47561.0,78.9988,79.036,78.7478,78.8036,47561.0
2018-07-16 15:00:00,84.75,85.04,84.73,85.0,127160.0,78.8129,79.0825,78.7943,79.0453,127160.0
2018-07-16 15:30:00,85.0,85.24,85.0,85.15,362255.0,79.0453,79.2685,79.0453,79.1848,362255.0
2018-07-17 09:30:00,84.29,85.71,84.29,85.5,105520.0,78.3851,79.7056,78.3851,79.5103,105520.0
2018-07-17 10:00:00,85.55,85.57,85.12,85.35,126767.0,79.5568,79.5754,79.1569,79.3708,126767.0
2018-07-17 10:30:00,85.4,85.6,85.25,85.39,86948.0,79.4173,79.6033,79.2778,79.408,86948.0
2018-07-17 11:00:00,85.41,85.7,85.32,85.6,65595.0,79.4266,79.6963,79.3429,79.6033,65595.0
2018-07-17 11:30:00,85.6,85.9,85.51,85.77,38551.0,79.6033,79.8823,79.5196,79.7614,38551.0
2018-07-17 12:00:00,85.77,86.14,85.73,86.07,48260.0,79.7614,80.1055,79.7242,80.0404,48260.0
2018-07-17 12:30:00,86.08,86.23,85.94,86.2,55769.0,80.0497,80.1892,79.9195,80.1613,55769.0
2018-07-17 13:00:00,86.18,86.32,86.12,86.19,39854.0,80.1427,80.2729,80.0869,80.152,39854.0
2018-07-17 13:30:00,86.19,86.45,86.09,86.42,60804.0,80.152,80.3938,80.059,80.3659,60804.0
2018-07-17 14:00:00,86.45,86.66,86.35,86.63,123671.0,80.3938,80.5891,80.3008,80.5612,123671.0
2018-07-17 14:30:00,86.63,86.82,86.52,86.79,128833.0,80.5612,80.7378,80.4589,80.7099,128833.0
2018-07-17 15:00:00,86.79,86.96,86.6,86.61,134384.0,80.7099,80.868,80.5333,80.5426,134384.0
2018-07-17 15:30:00,86.62,86.63,86.38,86.38,523334.0,80.5519,80.5612,80.3287,80.3287,523334.0
2018-07-18 09:30:00,86.33,86.71,86.05,86.43,114635.0,80.2822,80.6356,80.0218,80.3752,114635.0
2018-07-18 10:00:00,86.46,86.76,86.29,86.58,61984.0,80.4031,80.6821,80.245,80.5147,61984.0
2018-07-18 10:30:00,86.56,86.58,85.98,86.07,77558.0,80.4961,80.5147,79.9567,80.0404,77558.0
2018-07-18 11:00:00,86.09,86.48,86.0,86.35,57103.0,80.059,80.4217,79.9753,80.3008,57103.0
2018-07-18 11:30:00,86.35,86.53,86.26,86.48,61791.0,80.3008,80.4682,80.2171,80.4217,61791.0
2018-07-18 12:00:00,86.49,86.49,86.15,86.15,42012.0,80.431,80.431,80.1148,80.1148,42012.0
2018-07-18 12:30:00,86.16,86.28,86.0,86.24,66185.0,80.1241,80.2357,79.9753,80.1985,66185.0
2018-07-18 13:00:00,86.25,86.35,86.14,86.35,38982.0,80.2078,80.3008,80.1055,80.3008,38982.0
2018-07-18 13:30:00,86.38,86.38,86.04,86.32,129354.0,80.3287,80.3287,80.0125,80.2729,129354.0
2018-07-18 14:00:00,86.31,86.56,86.31,86.56,73943.0,80.2636,80.4961,80.2636,80.4961,73943.0
2018-07-18 14:30:00,86.58,86.7,86.47,86.69,50029.0,80.5147,80.6263,80.4124,80.617,50029.0
2018-07-18 15:00:00,86.7,86.91,86.64,86.89,73294.0,80.6263,80.8215,80.5705,80.8029,73294.0
2018-07-18 15:30:00,86.9,87.11,86.85,87.01,538872.0,80.8122,81.0075,80.7657,80.9145,538872.0
2018-07-19 09:30:00,86.84,87.39,85.62,87.38,109687.0,80.7564,81.2679,79.6219,81.2586,109687.0
2018-07-19 10:00:00,87.4,87.91,87.28,87.72,112386.0,81.2772,81.7515,81.1656,81.5748,112386.0
2018-07-19 10:30:00,87.68,87.89,87.55,87.73,77393.0,81.5376,81.7329,81.4167,81.5841,77393.0
2018-07-19 11:00:00,87.79,88.01,87.68,87.68,87130.0,81.6399,81.8445,81.5376,81.5376,87130.0
2018-07-19 11:30:00,87.67,87.8,87.57,87.69,65719.0,81.5283,81.6492,81.4353,81.5469,65719.0
2018-07-19 12:00:00,87.69,87.78,87.64,87.76,58273.0,81.5469,81.6306,81.5004,81.612,58273.0
2018-07-19 12:30:00,87.78,87.82,87.67,87.71,51129.0,81.6306,81.6678,81.5283,81.5655,51129.0
2018-07-19 13:00:00,87.72,87.79,87.55,87.78,66469.0,81.5748,81.6399,81.4167,81.6306,66469.0
2018-07-19 13:30:00,87.79,87.88,87.65,87.67,64542.0,81.6399,81.7236,81.5097,81.5283,64542.0
2018-07-19 14:00:00,87.68,87.68,87.29,87.34,138369.0,81.5376,81.5376,81.1749,81.2214,138369.0
2018-07-19 14:30:00,87.34,87.42,87.17,87.31,89126.0,81.2214,81.2958,81.0633,81.1935,89126.0
2018-07-19 15:00:00,87.32,87.39,87.15,87.31,88366.0,81.2028,81.2679,81.0447,81.1935,88366.0
2018-07-19 15:30:00,87.31,87.5,87.27,87.45,222224.0,81.1935,81.3702,81.1563,81.3237,222224.0
2018-07-20 09:30:00,87.53,87.58,86.74,87.58,200122.0,81.3981,81.4446,80.6635,81.4446,200122.0
2018-07-20 10:00:00,87.61,87.7,87.1,87.24,104306.0,81.4725,81.5562,80.9982,81.1284,104306.0
2018-07-20 10:30:00,87.23,87.33,87.08,87.31,77957.0,81.1191,81.2121,80.9796,81.1935,77957.0
2018-07-20 11:00:00,87.32,87.61,87.25,87.4,113987.0,81.2028,81.4725,81.1377,81.2772,113987.0
2018-07-20 11:30:00,87.38,87.44,86.99,87.02,81504.0,81.2586,81.3144,80.8959,80.9238,81504.0
2018-07-20 12:00:00,87.0,87.18,86.94,87.06,58989.0,80.9052,81.0726,80.8494,80.961,58989.0
2018-07-20 12:30:00,87.06,87.26,87.0,87.14,67901.0,80.961,81.147,80.9052,81.0354,67901.0
2018-07-20 13:00:00,87.15,87.19,86.95,87.0,47864.0,81.0447,81.0819,80.8587,80.9052,47864.0
2018-07-20 13:30:00,87.0,87.11,86.89,86.94,111004.0,80.9052,81.0075,80.8029,80.8494,111004.0
2018-07-20 14:00:00,86.94,86.98,86.66,86.71,77640.0,80.8494,80.8866,80.5891,80.6356,77640.0
2018-07-20 14:30:00,86.71,86.95,86.65,86.88,107818.0,80.6356,80.8587,80.5798,80.7936,107818.0
2018-07-20 15:00:00,86.88,86.93,86.72,86.8,162652.0,80.7936,80.8401,80.6449,80.7192,162652.0
2018-07-20 15:30:00,86.81,86.83,86.57,86.58,406552.0,80.7285,80.7471,80.5054,80.5147,406552.0
2018-07-23 09:30:00,84.0,87.83,84.0,87.78,176641.0,78.1154,81.6771,78.1154,81.6306,176641.0
2018-07-23 10:00:00,87.8,87.8,87.13,87.52,254239.0,81.6492,81.6492,81.0261,81.3888,254239.0
2018-07-23 10:30:00,87.49,87.63,87.42,87.59,165535.0,81.3609,81.4911,81.2958,81.4539,165535.0
2018-07-23 11:00:00,87.59,87.7,87.41,87.57,117937.0,81.4539,81.5562,81.2865,81.4353,117937.0
2018-07-23 11:30:00,87.59,87.95,87.56,87.81,179657.0,81.4539,81.7887,81.426,81.6585,179657.0
2018-07-23 12:00:00,87.82,88.01,87.72,88.0,69003.0,81.6678,81.8445,81.5748,81.8352,69003.0
2018-07-23 12:30:00,88.0,88.06,87.85,87.86,41019.0,81.8352,81.891,81.6957,81.705,41019.0
2018-07-23 13:00:00,87.92,87.97,87.73,87.73,36911.0,81.7608,81.8073,81.5841,81.5841,36911.0
2018-07-23 13:30:00,87.73,87.84,87.58,87.62,53245.0,81.5841,81.6864,81.4446,81.4818,53245.0
2018-07-23 14:00:00,87.64,87.71,87.51,87.57,56364.0,81.5004,81.5655,81.3795,81.4353,56364.0
2018-07-23 14:30:00,87.56,87.77,87.46,87.68,64164.0,81.426,81.6213,81.333,81.5376,64164.0
2018-07-23 15:00:00,87.68,87.7,87.54,87.63,76534.0,81.5376,81.5562,81.4074,81.4911,76534.0
2018-07-23 15:30:00,87.63,87.69,87.49,87.54,244089.0,81.4911,81.5469,81.3609,81.4074,244089.0
2018-07-24 09:30:00,87.46,87.87,86.84,87.09,126618.0,81.333,81.7143,80.7564,80.9889,126618.0
2018-07-24 10:00:00,87.01,87.16,86.63,86.83,95485.0,80.9145,81.054,80.5612,80.7471,95485.0
2018-07-24 10:30:00,86.83,86.87,86.25,86.28,43918.0,80.7471,80.7843,80.2078,80.2357,43918.0
2018-07-24 11:00:00,86.29,86.57,86.23,86.54,69196.0,80.245,80.5054,80.1892,80.4775,69196.0
2018-07-24 11:30:00,86.6,86.74,86.58,86.72,45985.0,80.5333,80.6635,80.5147,80.6449,45985.0
2018-07-24 12:00:00,86.72,87.07,86.7,87.02,72681.0,80.6449,80.9703,80.6263,80.9238,72681.0
2018-07-24 12:30:00,87.01,87.03,86.48,86.49,118710.0,80.9145,80.9331,80.4217,80.431,118710.0
2018-07-24 13:00:00,86.5,86.67,86.4,86.4,34468.0,80.4403,80.5984,80.3473,80.3473,34468.0
2018-07-24 13:30:00,86.4,86.42,86.18,86.3,34759.0,80.3473,80.3659,80.1427,80.2543,34759.0
2018-07-24 14:00:00,86.29,86.32,86.18,86.21,53643.0,80.245,80.2729,80.1427,80.1706,53643.0
2018-07-24 14:30:00,86.21,86.25,86.01,86.22,107228.0,80.1706,80.2078,79.9846,80.1799,107228.0
2018-07-24 15:00:00,86.21,86.36,86.19,86.35,59368.0,80.1706,80.3101,80.152,80.3008,59368.0
2018-07-24 15:30:00,86.35,86.59,86.3,86.49,291091.0,80.3008,80.524,80.2543,80.431,291091.0
2018-07-25 09:30:00,86.54,87.32,86.01,87.32,82639.0,80.4775,81.2028,79.9846,81.2028,82639.0
2018-07-25 10:00:00,87.23,87.26,86.66,86.74,70731.0,81.1191,81.147,80.5891,80.6635,70731.0
2018-07-25 10:30:00,86.72,86.93,86.56,86.78,61505.0,80.6449,80.8401,80.4961,80.7006,61505.0
2018-07-25 11:00:00,86.8,86.86,86.66,86.77,81021.0,80.7192,80.775,80.5891,80.6914,81021.0
2018-07-25 11:30:00,86.8,86.87,86.58,86.67,58287.0,80.7192,80.7843,80.5147,80.5984,58287.0
2018-07-25 12:00:00,86.69,86.74,86.51,86.66,56488.0,80.617,80.6635,80.4496,80.5891,56488.0
2018-07-25 12:30:00,86.66,86.77,86.56,86.71,40012.0,80.5891,80.6914,80.4961,80.6356,40012.0
2018-07-25 13:00:00,86.73,86.79,86.68,86.7,35832.0,80.6542,80.7099,80.6077,80.6263,35832.0
2018-07-25 13:30:00,86.69,86.86,86.64,86.84,48037.0,80.617,80.775,80.5705,80.7564,48037.0
2018-07-25 14:00:00,86.84,86.93,86.74,86.92,58539.0,80.7564,80.8401,80.6635,80.8308,58539.0
2018-07-25 14:30:00,86.91,87.1,86.9,87.03,69028.0,80.8215,80.9982,80.8122,80.9331,69028.0
2018-07-25 15:00:00,87.03,87.16,87.01,87.08,105102.0,80.9331,81.054,80.9145,80.9796,105102.0
2018-07-25 15:30:00,87.08,87.59,86.97,87.46,356952.0,80.9796,81.4539,80.8773,81.333,356952.0
2018-07-26 09:30:00,88.31,89.35,87.67,89.11,126601.0,82.1235,83.0906,81.5283,82.8674,126601.0
2018-07-26 10:00:00,89.11,89.35,88.91,88.91,87830.0,82.8674,83.0906,82.6814,82.6814,87830.0
2018-07-26 10:30:00,88.91,88.97,88.53,88.9,93197.0,82.6814,82.7372,82.3281,82.6721,93197.0
2018-07-26 11:00:00,88.91,88.92,88.42,88.54,80342.0,82.6814,82.6907,82.2258,82.3374,80342.0
2018-07-26 11:30:00,88.52,88.57,88.1,88.18,55518.0,82.3188,82.3653,81.9282,82.0026,55518.0
2018-07-26 12:00:00,88.17,88.21,87.65,87.79,40126.0,81.9933,82.0305,81.5097,81.6399,40126.0
2018-07-26 12:30:00,87.79,87.8,87.54,87.57,30536.0,81.6399,81.6492,81.4074,81.4353,30536.0
2018-07-26 13:00:00,87.57,87.64,87.43,87.6,40254.0,81.4353,81.5004,81.3051,81.4632,40254.0
2018-07-26 13:30:00,87.62,87.73,87.56,87.63,40332.0,81.4818,81.5841,81.426,81.4911,40332.0
2018-07-26 14:00:00,87.63,87.8,87.61,87.8,77391.0,81.4911,81.6492,81.4725,81.6492,77391.0
2018-07-26 14:30:00,87.79,88.1,87.76,88.1,56823.0,81.6399,81.9282,81.612,81.9282,56823.0
2018-07-26 15:00:00,88.08,88.26,88.04,88.21,88944.0,81.9096,82.077,81.8724,82.0305,88944.0
2018-07-26 15:30:00,88.21,88.33,88.04,88.06,234253.0,82.0305,82.1421,81.8724,81.891,234253.0
2018-07-27 09:30:00,88.36,88.63,87.59,87.76,76010.0,82.17,82.421,81.4539,81.612,76010.0
2018-07-27 10:00:00,87.74,87.81,87.19,87.22,49352.0,81.5934,81.6585,81.0819,81.1098,49352.0
2018-07-27 10:30:00,87.18,87.39,86.71,86.81,55313.0,81.0726,81.2679,80.6356,80.7285,55313.0
2018-07-27 11:00:00,86.79,86.84,86.3,86.3,49184.0,80.7099,80.7564,80.2543,80.2543,49184.0
2018-07-27 11:30:00,86.35,86.69,86.35,86.53,36815.0,80.3008,80.617,80.3008,80.4682,36815.0
2018-07-27 12:00:00,86.52,86.66,86.28,86.35,48925.0,80.4589,80.5891,80.2357,80.3008,48925.0
2018-07-27 12:30:00,86.34,86.38,86.08,86.08,52284.0,80.2915,80.3287,80.0497,80.0497,52284.0
2018-07-27 13:00:00,86.08,86.36,86.04,86.28,52547.0,80.0497,80.3101,80.0125,80.2357,52547.0
2018-07-27 13:30:00,86.3,86.46,86.19,86.32,50706.0,80.2543,80.4031,80.152,80.2729,50706.0
2018-07-27 14:00:00,86.31,86.33,85.87,85.89,59957.0,80.2636,80.2822,79.8544,79.873,59957.0
2018-07-27 14:30:00,85.89,86.01,85.71,85.71,109200.0,79.873,79.9846,79.7056,79.7056,109200.0
2018-07-27 15:00:00,85.71,85.71,85.71,85.71,0.0,79.7056,79.7056,79.7056,79.7056,0.0
2018-07-27 15:30:00,85.71,85.71,85.71,85.71,0.0,79.7056,79.7056,79.7056,79.7056,0.0
2018-07-30 09:30:00,85.6,86.91,85.6,86.83,107374.0,79.6033,80.8215,79.6033,80.7471,107374.0
2018-07-30 10:00:00,86.87,87.13,86.65,86.92,77493.0,80.7843,81.0261,80.5798,80.8308,77493.0
2018-07-30 10:30:00,86.97,87.06,86.69,86.7,85652.0,80.8773,80.961,80.617,80.6263,85652.0
2018-07-30 11:00:00,86.7,86.87,86.58,86.78,80580.0,80.6263,80.7843,80.5147,80.7006,80580.0
2018-07-30 11:30:00,86.8,87.02,86.78,86.94,55086.0,80.7192,80.9238,80.7006,80.8494,55086.0
2018-07-30 12:00:00,86.92,86.93,86.28,86.35,84248.0,80.8308,80.8401,80.2357,80.3008,84248.0
2018-07-30 12:30:00,86.37,86.48,86.27,86.43,84575.0,80.3194,80.4217,80.2264,80.3752,84575.0
2018-07-30 13:00:00,86.45,86.6,86.35,86.56,60069.0,80.3938,80.5333,80.3008,80.4961,60069.0
2018-07-30 13:30:00,86.54,86.63,86.43,86.61,50191.0,80.4775,80.5612,80.3752,80.5426,50191.0
2018-07-30 14:00:00,86.64,86.84,86.61,86.74,59566.0,80.5705,80.7564,80.5426,80.6635,59566.0
2018-07-30 14:30:00,86.74,86.76,86.52,86.63,65564.0,80.6635,80.6821,80.4589,80.5612,65564.0
2018-07-30 15:00:00,86.63,86.73,86.47,86.51,95885.0,80.5612,80.6542,80.4124,80.4496,95885.0
2018-07-30 15:30:00,86.52,86.85,86.52,86.74,252347.0,80.4589,80.7657,80.4589,80.6635,252347.0
2018-07-31 09:30:00,86.89,87.36,86.75,87.05,64560.0,80.8029,81.24,80.6728,80.9517,64560.0
2018-07-31 10:00:00,87.06,87.27,86.95,87.2,47282.0,80.961,81.1563,80.8587,81.0912,47282.0
2018-07-31 10:30:00,87.22,87.46,87.16,87.42,89787.0,81.1098,81.333,81.054,81.2958,89787.0
2018-07-31 11:00:00,87.44,87.72,87.43,87.48,138950.0,81.3144,81.5748,81.3051,81.3516,138950.0
2018-07-31 11:30:00,87.5,87.51,87.24,87.32,71756.0,81.3702,81.3795,81.1284,81.2028,71756.0
2018-07-31 12:00:00,87.34,87.67,87.34,87.6,93917.0,81.2214,81.5283,81.2214,81.4632,93917.0
2018-07-31 12:30:00,87.63,87.83,87.59,87.79,96747.0,81.4911,81.6771,81.4539,81.6399,96747.0
2018-07-31 13:00:00,87.8,87.9,87.65,87.74,51467.0,81.6492,81.7422,81.5097,81.5934,51467.0
2018-07-31 13:30:00,87.74,87.77,87.64,87.72,46741.0,81.5934,81.6213,81.5004,81.5748,46741.0
2018-07-31 14:00:00,87.72,87.79,87.63,87.76,80499.0,81.5748,81.6399,81.4911,81.612,80499.0
2018-07-31 14:30:00,87.76,87.8,87.5,87.53,115975.0,81.612,81.6492,81.3702,81.3981,115975.0
2018-07-31 15:00:00,87.52,87.61,87.38,87.48,226273.0,81.3888,81.4725,81.2586,81.3516,226273.0
2018-07-31 15:30:00,87.48,87.54,87.23,87.43,488331.0,81.3516,81.4074,81.1191,81.3051,488331.0
2018-08-01 09:30:00,87.04,87.45,86.58,87.22,118513.0,80.9424,81.3237,80.5147,81.1098,118513.0
2018-08-01 10:00:00,87.2,87.32,86.86,87.22,90712.0,81.0912,81.2028,80.775,81.1098,90712.0
2018-08-01 10:30:00,87.22,87.37,86.93,86.96,120020.0,81.1098,81.2493,80.8401,80.868,120020.0
2018-08-01 11:00:00,86.95,86.96,86.43,86.5,252300.0,80.8587,80.868,80.3752,80.4403,252300.0
2018-08-01 11:30:00,86.5,86.69,86.23,86.25,226764.0,80.4403,80.617,80.1892,80.2078,226764.0
2018-08-01 12:00:00,86.24,86.46,86.13,86.4,150771.0,80.1985,80.4031,80.0962,80.3473,150771.0
2018-08-01 12:30:00,86.37,86.47,86.26,86.4,206692.0,80.3194,80.4124,80.2171,80.3473,206692.0
2018-08-01 13:00:00,86.39,86.57,86.36,86.54,85272.0,80.338,80.5054,80.3101,80.4775,85272.0
2018-08-01 13:30:00,86.54,86.6,86.27,86.37,172176.0,80.4775,80.5333,80.2264,80.3194,172176.0
2018-08-01 14:00:00,86.37,86.5,86.07,86.49,233266.0,80.3194,80.4403,80.0404,80.431,233266.0
2018-08-01 14:30:00,86.5,86.52,86.13,86.32,80114.0,80.4403,80.4589,80.0962,80.2729,80114.0
2018-08-01 15:00:00,86.33,86.46,86.15,86.27,157872.0,80.2822,80.4031,80.1148,80.2264,157872.0
2018-08-01 15:30:00,86.28,86.48,86.21,86.44,709948.0,80.2357,80.4217,80.1706,80.3845,709948.0
2018-08-02 09:30:00,85.87,86.75,85.7,86.39,105107.0,79.8544,80.6728,79.6963,80.338,105107.0
2018-08-02 10:00:00,86.35,87.63,86.34,87.54,153007.0,80.3008,81.4911,80.2915,81.4074,153007.0
2018-08-02 10:30:00,87.59,87.75,87.36,87.64,105337.0,81.4539,81.6027,81.24,81.5004,105337.0
2018-08-02 11:00:00,87.64,87.9,87.55,87.71,87144.0,81.5004,81.7422,81.4167,81.5655,87144.0
2018-08-02 11:30:00,87.74,87.79,87.32,87.64,107510.0,81.5934,81.6399,81.2028,81.5004,107510.0
2018-08-02 12:00:00,87.65,88.01,87.61,87.91,159113.0,81.5097,81.8445,81.4725,81.7515,159113.0
2018-08-02 12:30:00,87.91,88.09,87.83,88.03,132330.0,81.7515,81.9189,81.6771,81.8631,132330.0
2018-08-02 13:00:00,88.03,88.54,88.0,88.4,117365.0,81.8631,82.3374,81.8352,82.2072,117365.0
2018-08-02 13:30:00,88.4,88.77,88.4,88.76,104592.0,82.2072,82.5512,82.2072,82.5419,104592.0
2018-08-02 14:00:00,88.76,89.0,88.72,88.94,129955.0,82.5419,82.7651,82.5047,82.7093,129955.0
2018-08-02 14:30:00,88.94,89.42,88.88,89.4,175522.0,82.7093,83.1557,82.6535,83.1371,175522.0
2018-08-02 15:00:00,89.4,89.86,89.29,89.68,354389.0,83.1371,83.5649,83.0348,83.3975,354389.0
2018-08-02 15:30:00,89.66,89.67,89.34,89.46,553149.0,83.3789,83.3882,83.0813,83.1929,553149.0
2018-08-03 09:30:00,89.7,89.86,89.05,89.25,161674.0,83.4161,83.5649,82.8116,82.9976,161674.0
2018-08-03 10:00:00,89.25,89.53,89.0,89.39,113480.0,82.9976,83.258,82.7651,83.1278,113480.0
2018-08-03 10:30:00,89.39,89.39,88.79,89.0,123151.0,83.1278,83.1278,82.5698,82.7651,123151.0
2018-08-03 11:00:00,89.01,89.09,88.77,88.8,91031.0,82.7744,82.8488,82.5512,82.5791,91031.0
2018-08-03 11:30:00,88.77,88.88,88.3,88.3,134078.0,82.5512,82.6535,82.1142,82.1142,134078.0
2018-08-03 12:00:00,88.3,88.67,88.29,88.61,80043.0,82.1142,82.4582,82.1049,82.4024,80043.0
2018-08-03 12:30:00,88.62,88.71,88.51,88.66,70488.0,82.4117,82.4954,82.3095,82.4489,70488.0
2018-08-03 13:00:00,88.67,88.84,88.48,88.82,54197.0,82.4582,82.6163,82.2816,82.5977,54197.0
2018-08-03 13:30:00,88.82,88.97,88.75,88.87,47044.0,82.5977,82.7372,82.5326,82.6442,47044.0
2018-08-03 14:00:00,88.84,88.89,88.69,88.75,134347.0,82.6163,82.6628,82.4768,82.5326,134347.0
2018-08-03 14:30:00,88.76,89.17,88.76,89.04,95345.0,82.5419,82.9232,82.5419,82.8023,95345.0
2018-08-03 15:00:00,89.05,89.16,88.96,88.98,155757.0,82.8116,82.9139,82.7279,82.7465,155757.0
2018-08-03 15:30:00,88.98,89.11,88.94,89.03,375424.0,82.7465,82.8674,82.7093,82.793,375424.0
2018-08-06 09:30:00,89.24,89.66,88.87,89.52,72745.0,82.9883,83.3789,82.6442,83.2487,72745.0
2018-08-06 10:00:00,89.47,89.76,89.25,89.37,93542.0,83.2022,83.4719,82.9976,83.1092,93542.0
2018-08-06 10:30:00,89.36,89.57,88.94,89.01,85389.0,83.0999,83.2952,82.7093,82.7744,85389.0
2018-08-06 11:00:00,89.02,89.19,88.83,89.1,127782.0,82.7837,82.9418,82.607,82.8581,127782.0
2018-08-06 11:30:00,89.09,89.28,89.04,89.23,34303.0,82.8488,83.0255,82.8023,82.979,34303.0
2018-08-06 12:00:00,89.24,89.56,89.22,89.5,63985.0,82.9883,83.2859,82.9697,83.2301,63985.0
2018-08-06 12:30:00,89.5,89.66,89.46,89.62,32987.0,83.2301,83.3789,83.1929,83.3417,32987.0
2018-08-06 13:00:00,89.6,89.64,89.46,89.47,32576.0,83.3231,83.3603,83.1929,83.2022,32576.0
2018-08-06 13:30:00,89.48,89.49,89.31,89.39,61091.0,83.2115,83.2208,83.0534,83.1278,61091.0
2018-08-06 14:00:00,89.39,89.64,89.37,89.53,33206.0,83.1278,83.3603,83.1092,83.258,33206.0
2018-08-06 14:30:00,89.53,89.65,89.49,89.65,44948.0,83.258,83.3696,83.2208,83.3696,44948.0
2018-08-06 15:00:00,89.63,89.64,89.44,89.51,55185.0,83.351,83.3603,83.1743,83.2394,55185.0
2018-08-06 15:30:00,89.52,89.75,89.51,89.69,147480.0,83.2487,83.4626,83.2394,83.4068,147480.0
2018-08-07 09:30:00,89.86,90.18,89.74,90.01,92762.0,83.5649,83.8625,83.4533,83.7044,92762.0
2018-08-07 10:00:00,89.98,90.68,89.8,90.61,80921.0,83.6765,84.3274,83.5091,84.2623,80921.0
2018-08-07 10:30:00,90.62,90.69,90.3,90.44,115757.0,84.2716,84.3367,83.9741,84.1042,115757.0
2018-08-07 11:00:00,90.45,91.01,90.42,90.83,168462.0,84.1135,84.6343,84.0857,84.4669,168462.0
2018-08-07 11:30:00,90.81,90.81,90.52,90.75,93738.0,84.4483,84.4483,84.1786,84.3925,93738.0
2018-08-07 12:00:00,90.76,90.76,90.57,90.61,58875.0,84.4018,84.4018,84.2251,84.2623,58875.0
2018-08-07 12:30:00,90.62,90.76,90.51,90.54,86137.0,84.2716,84.4018,84.1693,84.1972,86137.0
2018-08-07 13:00:00,90.54,90.59,90.42,90.49,48113.0,84.1972,84.2437,84.0857,84.1507,48113.0
2018-08-07 13:30:00,90.48,90.59,90.41,90.44,60037.0,84.1414,84.2437,84.0764,84.1042,60037.0
2018-08-07 14:00:00,90.44,90.6,90.39,90.58,62991.0,84.1042,84.253,84.0578,84.2344,62991.0
2018-08-07 14:30:00,90.58,90.67,90.51,90.65,119513.0,84.2344,84.3181,84.1693,84.2995,119513.0
2018-08-07 15:00:00,90.65,91.0,90.56,90.96,134820.0,84.2995,84.625,84.2158,84.5878,134820.0
2018-08-07 15:30:00,90.95,90.95,90.74,90.75,323444.0,84.5785,84.5785,84.3832,84.3925,323444.0
2018-08-08 09:30:00,90.78,91.31,90.78,91.22,74014.0,84.4204,84.9133,84.4204,84.8296,74014.0
2018-08-08 10:00:00,91.25,91.31,91.01,91.05,117833.0,84.8575,84.9133,84.6343,84.6715,117833.0
2018-08-08 10:30:00,91.0,91.37,90.82,91.3,78079.0,84.625,84.9691,84.4576,84.904,78079.0
2018-08-08 11:00:00,91.31,91.5,91.21,91.37,77768.0,84.9133,85.09,84.8203,84.9691,77768.0
2018-08-08 11:30:00,91.38,91.82,91.38,91.78,72377.0,84.9784,85.3876,84.9784,85.3504,72377.0
2018-08-08 12:00:00,91.79,91.92,91.73,91.78,62335.0,85.3597,85.4806,85.3039,85.3504,62335.0
2018-08-08 12:30:00,91.79,91.89,91.57,91.6,83876.0,85.3597,85.4527,85.1551,85.183,83876.0
2018-08-08 13:00:00,91.59,91.86,91.57,91.71,87527.0,85.1737,85.4248,85.1551,85.2853,87527.0
2018-08-08 13:30:00,91.73,91.82,91.68,91.74,53324.0,85.3039,85.3876,85.2574,85.3132,53324.0
2018-08-08 14:00:00,91.74,91.89,91.63,91.87,49372.0,85.3132,85.4527,85.2109,85.4341,49372.0
2018-08-08 14:30:00,91.87,91.9,91.77,91.82,63698.0,85.4341,85.462,85.3411,85.3876,63698.0
2018-08-08 15:00:00,91.83,91.99,91.83,91.95,83802.0,85.3969,85.5457,85.3969,85.5085,83802.0
2018-08-08 15:30:00,91.95,92.19,91.82,91.84,458121.0,85.5085,85.7317,85.3876,85.4062,458121.0
2018-08-09 09:30:00,91.96,92.72,91.77,92.21,112547.0,85.5178,86.2245,85.3411,85.7503,112547.0
2018-08-09 10:00:00,92.21,92.47,92.17,92.24,96351.0,85.7503,85.992,85.7131,85.7782,96351.0
2018-08-09 10:30:00,92.24,92.46,91.93,91.96,78170.0,85.7782,85.9827,85.4899,85.5178,78170.0
2018-08-09 11:00:00,91.93,92.1,91.69,91.85,103190.0,85.4899,85.648,85.2667,85.4155,103190.0
2018-08-09 11:30:00,91.84,91.93,91.72,91.84,73670.0,85.4062,85.4899,85.2946,85.4062,73670.0
2018-08-09 12:00:00,91.87,91.93,91.67,91.68,59653.0,85.4341,85.4899,85.2481,85.2574,59653.0
2018-08-09 12:30:00,91.68,91.98,91.68,91.97,54023.0,85.2574,85.5364,85.2574,85.5271,54023.0
2018-08-09 13:00:00,91.98,92.0,91.78,91.94,69654.0,85.5364,85.555,85.3504,85.4992,69654.0
2018-08-09 13:30:00,91.95,92.13,91.86,91.99,72128.0,85.5085,85.6759,85.4248,85.5457,72128.0
2018-08-09 14:00:00,91.99,91.99,91.81,91.83,85752.0,85.5457,85.5457,85.3783,85.3969,85752.0
2018-08-09 14:30:00,91.83,92.23,91.83,92.19,75380.0,85.3969,85.7689,85.3969,85.7317,75380.0
2018-08-09 15:00:00,92.19,92.28,92.14,92.19,91091.0,85.7317,85.8153,85.6852,85.7317,91091.0
2018-08-09 15:30:00,92.18,92.35,92.13,92.16,336715.0,85.7224,85.8804,85.6759,85.7038,336715.0
2018-08-10 09:30:00,91.32,92.02,90.93,91.13,251254.0,84.9226,85.5736,84.5599,84.7459,251254.0
2018-08-10 10:00:00,91.12,91.95,90.96,91.75,168677.0,84.7366,85.5085,84.5878,85.3225,168677.0
2018-08-10 10:30:00,91.74,92.02,91.73,91.95,99533.0,85.3132,85.5736,85.3039,85.5085,99533.0
2018-08-10 11:00:00,91.93,92.28,91.93,92.18,164462.0,85.4899,85.8153,85.4899,85.7224,164462.0
2018-08-10 11:30:00,92.17,92.6,92.12,92.56,80336.0,85.7131,86.1129,85.6666,86.0757,80336.0
2018-08-10 12:00:00,92.57,92.57,92.18,92.27,54555.0,86.085,86.085,85.7224,85.806,54555.0
2018-08-10 12:30:00,92.26,92.34,92.21,92.22,52050.0,85.7967,85.8711,85.7503,85.7596,52050.0
2018-08-10 13:00:00,92.22,92.22,91.97,92.01,49450.0,85.7596,85.7596,85.5271,85.5643,49450.0
2018-08-10 13:30:00,92.01,92.05,91.83,91.85,49515.0,85.5643,85.6015,85.3969,85.4155,49515.0
2018-08-10 14:00:00,91.85,91.89,91.56,91.56,80803.0,85.4155,85.4527,85.1458,85.1458,80803.0
2018-08-10 14:30:00,91.56,91.79,91.53,91.65,61461.0,85.1458,85.3597,85.1179,85.2295,61461.0
2018-08-10 15:00:00,91.64,91.9,91.52,91.8,265751.0,85.2202,85.462,85.1086,85.369,265751.0
2018-08-10 15:30:00,91.82,91.85,91.59,91.59,506402.0,85.3876,85.4155,85.1737,85.1737,506402.0
2018-08-13 09:30:00,91.63,91.8,90.85,91.36,399295.0,85.2109,85.369,84.4855,84.9598,399295.0
2018-08-13 10:00:00,91.37,91.68,91.25,91.32,333412.0,84.9691,85.2574,84.8575,84.9226,333412.0
2018-08-13 10:30:00,91.34,91.62,91.26,91.43,86997.0,84.9412,85.2016,84.8668,85.0249,86997.0
2018-08-13 11:00:00,91.42,91.53,90.99,91.04,151271.0,85.0156,85.1179,84.6157,84.6622,151271.0
2018-08-13 11:30:00,91.03,91.19,90.92,90.93,344521.0,84.6529,84.8017,84.5506,84.5599,344521.0
2018-08-13 12:00:00,90.93,91.1,90.74,90.95,488301.0,84.5599,84.718,84.3832,84.5785,488301.0
2018-08-13 12:30:00,90.94,91.13,90.86,90.96,393075.0,84.5692,84.7459,84.4948,84.5878,393075.0
2018-08-13 13:00:00,90.93,91.02,90.6,90.94,304167.0,84.5599,84.6436,84.253,84.5692,304167.0
2018-08-13 13:30:00,90.96,91.15,90.77,90.77,87851.0,84.5878,84.7645,84.4111,84.4111,87851.0
2018-08-13 14:00:00,90.78,91.45,90.78,91.39,172576.0,84.4204,85.0435,84.4204,84.9877,172576.0
2018-08-13 14:30:00,91.4,91.43,91.11,91.19,76901.0,84.997,85.0249,84.7273,84.8017,76901.0
2018-08-13 15:00:00,91.19,91.19,91.01,91.05,92515.0,84.8017,84.8017,84.6343,84.6715,92515.0
2018-08-13 15:30:00,91.04,91.18,90.87,91.01,233803.0,84.6622,84.7924,84.5041,84.6343,233803.0
2018-08-14 09:30:00,91.41,91.6,90.92,91.09,277926.0,85.0063,85.183,84.5506,84.7087,277926.0
2018-08-14 10:00:00,91.1,91.78,91.09,91.78,111712.0,84.718,85.3504,84.7087,85.3504,111712.0
2018-08-14 10:30:00,91.75,92.21,91.69,91.96,104066.0,85.3225,85.7503,85.2667,85.5178,104066.0
2018-08-14 11:00:00,91.97,92.28,91.92,92.27,115324.0,85.5271,85.8153,85.4806,85.806,115324.0
2018-08-14 11:30:00,92.27,92.27,91.88,91.98,69839.0,85.806,85.806,85.4434,85.5364,69839.0
2018-08-14 12:00:00,91.99,92.36,91.99,92.32,88301.0,85.5457,85.8897,85.5457,85.8525,88301.0
2018-08-14 12:30:00,92.31,92.36,92.19,92.2,60108.0,85.8432,85.8897,85.7317,85.741,60108.0
2018-08-14 13:00:00,92.21,92.4,92.15,92.39,124114.0,85.7503,85.9269,85.6945,85.9176,124114.0
2018-08-14 13:30:00,92.38,92.43,92.23,92.27,57959.0,85.9083,85.9548,85.7689,85.806,57959.0
2018-08-14 14:00:00,92.28,92.42,92.23,92.38,64270.0,85.8153,85.9455,85.7689,85.9083,64270.0
2018-08-14 14:30:00,92.39,92.53,92.31,92.51,95880.0,85.9176,86.0478,85.8432,86.0292,95880.0
2018-08-14 15:00:00,92.54,92.94,92.49,92.87,101321.0,86.0571,86.4291,86.0106,86.364,101321.0
2018-08-14 15:30:00,92.86,92.98,92.75,92.84,350139.0,86.3547,86.4663,86.2524,86.3361,350139.0
2018-08-15 09:30:00,92.19,92.19,91.19,91.35,130546.0,85.7317,85.7317,84.8017,84.9505,130546.0
2018-08-15 10:00:00,91.37,91.43,90.68,91.24,291470.0,84.9691,85.0249,84.3274,84.8482,291470.0
2018-08-15 10:30:00,91.21,91.38,90.94,91.26,272713.0,84.8203,84.9784,84.5692,84.8668,272713.0
2018-08-15 11:00:00,91.23,91.58,91.19,91.42,83099.0,84.8389,85.1644,84.8017,85.0156,83099.0
2018-08-15 11:30:00,91.43,91.48,90.86,90.89,56455.0,85.0249,85.0714,84.4948,84.5227,56455.0
2018-08-15 12:00:00,90.9,91.29,90.87,91.05,132140.0,84.532,84.8947,84.5041,84.6715,132140.0
2018-08-15 12:30:00,91.06,91.56,91.05,91.56,416144.0,84.6808,85.1458,84.6715,85.1458,416144.0
2018-08-15 13:00:00,91.57,91.66,91.28,91.39,142403.0,85.1551,85.2388,84.8854,84.9877,142403.0
2018-08-15 13:30:00,91.39,91.4,91.08,91.08,48995.0,84.9877,84.997,84.6994,84.6994,48995.0
2018-08-15 14:00:00,91.08,91.22,90.86,90.94,110402.0,84.6994,84.8296,84.4948,84.5692,110402.0
2018-08-15 14:30:00,90.9,91.28,90.89,91.28,83177.0,84.532,84.8854,84.5227,84.8854,83177.0
2018-08-15 15:00:00,91.29,91.33,90.82,90.89,480522.0,84.8947,84.9319,84.4576,84.5227,480522.0
2018-08-15 15:30:00,90.9,91.32,90.85,91.18,428094.0,84.532,84.9226,84.4855,84.7924,428094.0
2018-08-16 09:30:00,91.89,92.14,90.67,90.86,256561.0,85.4527,85.6852,84.3181,84.4948,256561.0
2018-08-16 10:00:00,90.86,91.56,90.86,91.48,161529.0,84.4948,85.1458,84.4948,85.0714,161529.0
2018-08-16 10:30:00,91.48,91.57,91.27,91.31,143454.0,85.0714,85.1551,84.8761,84.9133,143454.0
2018-08-16 11:00:00,91.31,91.59,91.17,91.49,224169.0,84.9133,85.1737,84.7831,85.0807,224169.0
2018-08-16 11:30:00,91.51,91.56,91.31,91.56,204160.0,85.0993,85.1458,84.9133,85.1458,204160.0
2018-08-16 12:00:00,91.56,91.96,91.56,91.87,117965.0,85.1458,85.5178,85.1458,85.4341,117965.0
2018-08-16 12:30:00,91.86,91.95,91.76,91.81,80321.0,85.4248,85.5085,85.3318,85.3783,80321.0
2018-08-16 13:00:00,91.81,91.89,91.65,91.88,73708.0,85.3783,85.4527,85.2295,85.4434,73708.0
2018-08-16 13:30:00,91.86,91.87,91.63,91.74,79144.0,85.4248,85.4341,85.2109,85.3132,79144.0
2018-08-16 14:00:00,91.73,91.91,91.68,91.8,86626.0,85.3039,85.4713,85.2574,85.369,86626.0
2018-08-16 14:30:00,91.81,92.24,91.75,92.2,88969.0,85.3783,85.7782,85.3225,85.741,88969.0
2018-08-16 15:00:00,92.2,92.32,91.94,92.04,161117.0,85.741,85.8525,85.4992,85.5922,161117.0
2018-08-16 15:30:00,92.04,92.05,91.66,91.74,417057.0,85.5922,85.6015,85.2388,85.3132,417057.0
2018-08-17 09:30:00,91.85,92.22,91.04,91.49,188122.0,85.4155,85.7596,84.6622,85.0807,188122.0
2018-08-17 10:00:00,91.52,91.77,91.22,91.45,150854.0,85.1086,85.3411,84.8296,85.0435,150854.0
2018-08-17 10:30:00,91.46,91.81,91.41,91.57,119566.0,85.0528,85.3783,85.0063,85.1551,119566.0
2018-08-17 11:00:00,91.57,91.63,91.38,91.46,133340.0,85.1551,85.2109,84.9784,85.0528,133340.0
2018-08-17 11:30:00,91.47,91.94,91.44,91.82,157483.0,85.0621,85.4992,85.0342,85.3876,157483.0
2018-08-17 12:00:00,91.83,91.84,91.54,91.56,147420.0,85.3969,85.4062,85.1272,85.1458,147420.0
2018-08-17 12:30:00,91.56,91.73,91.52,91.65,117404.0,85.1458,85.3039,85.1086,85.2295,117404.0
2018-08-17 13:00:00,91.66,91.85,91.66,91.82,57537.0,85.2388,85.4155,85.2388,85.3876,57537.0
2018-08-17 13:30:00,91.81,91.88,91.73,91.86,97680.0,85.3783,85.4434,85.3039,85.4248,97680.0
2018-08-17 14:00:00,91.85,92.06,91.78,91.81,124249.0,85.4155,85.6108,85.3504,85.3783,124249.0
2018-08-17 14:30:00,91.81,92.1,91.67,92.06,115901.0,85.3783,85.648,85.2481,85.6108,115901.0
2018-08-17 15:00:00,92.08,92.11,91.76,91.82,138797.0,85.6294,85.6573,85.3318,85.3876,138797.0
2018-08-17 15:30:00,91.82,91.94,91.77,91.86,293661.0,85.3876,85.4992,85.3411,85.4248,293661.0
2018-08-20 09:30:00,92.23,92.45,91.32,91.44,245815.0,85.7689,85.9734,84.9226,85.0342,245815.0
2018-08-20 10:00:00,91.47,91.95,91.44,91.7,239268.0,85.0621,85.5085,85.0342,85.276,239268.0
2018-08-20 10:30:00,91.69,91.91,91.42,91.73,230638.0,85.2667,85.4713,85.0156,85.3039,230638.0
2018-08-20 11:00:00,91.71,92.37,91.69,92.3,142027.0,85.2853,85.899,85.2667,85.8339,142027.0
2018-08-20 11:30:00,92.31,92.41,92.18,92.19,92546.0,85.8432,85.9362,85.7224,85.7317,92546.0
2018-08-20 12:00:00,92.2,92.29,91.97,92.01,97462.0,85.741,85.8246,85.5271,85.5643,97462.0
2018-08-20 12:30:00,92.02,92.21,92.02,92.12,106748.0,85.5736,85.7503,85.5736,85.6666,106748.0
2018-08-20 13:00:00,92.11,92.17,91.97,92.17,146230.0,85.6573,85.7131,85.5271,85.7131,146230.0
2018-08-20 13:30:00,92.17,92.18,92.05,92.15,205442.0,85.7131,85.7224,85.6015,85.6945,205442.0
2018-08-20 14:00:00,92.14,92.25,91.96,91.97,113106.0,85.6852,85.7875,85.5178,85.5271,113106.0
2018-08-20 14:30:00,91.97,92.12,91.84,91.95,259024.0,85.5271,85.6666,85.4062,85.5085,259024.0
2018-08-20 15:00:00,91.95,92.42,91.93,92.41,132602.0,85.5085,85.9455,85.4899,85.9362,132602.0
2018-08-20 15:30:00,92.4,92.5,92.29,92.33,482025.0,85.9269,86.0199,85.8246,85.8618,482025.0
2018-08-21 09:30:00,93.21,94.11,92.73,93.68,428446.0,86.6802,87.5171,86.2338,87.1173,428446.0
2018-08-21 10:00:00,93.7,93.72,92.62,92.72,297366.0,87.1359,87.1545,86.1315,86.2245,297366.0
2018-08-21 10:30:00,92.68,92.86,92.3,92.48,262840.0,86.1873,86.3547,85.8339,86.0013,262840.0
2018-08-21 11:00:00,92.49,92.81,92.43,92.62,236371.0,86.0106,86.3082,85.9548,86.1315,236371.0
2018-08-21 11:30:00,92.59,93.08,92.58,93.04,154737.0,86.1036,86.5593,86.0943,86.5221,154737.0
2018-08-21 12:00:00,93.02,93.48,92.96,93.45,141708.0,86.5035,86.9313,86.4477,86.9034,141708.0
2018-08-21 12:30:00,93.44,93.5,93.11,93.12,173061.0,86.8941,86.9499,86.5872,86.5965,173061.0
2018-08-21 13:00:00,93.13,93.21,92.92,93.07,208390.0,86.6058,86.6802,86.4105,86.55,208390.0
2018-08-21 13:30:00,93.08,93.23,92.93,93.0,102141.0,86.5593,86.6988,86.4198,86.4849,102141.0
2018-08-21 14:00:00,92.99,93.2,92.91,93.05,164100.0,86.4756,86.6709,86.4012,86.5314,164100.0
2018-08-21 14:30:00,93.05,93.08,92.75,92.82,149962.0,86.5314,86.5593,86.2524,86.3175,149962.0
2018-08-21 15:00:00,92.83,92.83,92.7,92.74,234926.0,86.3268,86.3268,86.2059,86.2431,234926.0
2018-08-21 15:30:00,92.75,92.96,92.68,92.89,434282.0,86.2524,86.4477,86.1873,86.3826,434282.0
2018-08-22 09:30:00,93.14,93.96,93.12,93.64,215790.0,86.6151,87.3777,86.5965,87.0801,215790.0
2018-08-22 10:00:00,93.67,94.1,93.56,93.56,178944.0,87.108,87.5078,87.0057,87.0057,178944.0
2018-08-22 10:30:00,93.55,94.02,93.54,93.91,115999.0,86.9964,87.4335,86.9871,87.3312,115999.0
2018-08-22 11:00:00,93.9,94.03,93.67,93.9,106189.0,87.3219,87.4428,87.108,87.3219,106189.0
2018-08-22 11:30:00,93.89,94.06,93.71,93.83,130736.0,87.3126,87.4707,87.1452,87.2568,130736.0
2018-08-22 12:00:00,93.83,94.02,93.7,93.93,78198.0,87.2568,87.4335,87.1359,87.3498,78198.0
2018-08-22 12:30:00,93.94,93.96,93.62,93.64,70890.0,87.3591,87.3777,87.0615,87.0801,70890.0
2018-08-22 13:00:00,93.64,93.68,93.42,93.58,105421.0,87.0801,87.1173,86.8755,87.0243,105421.0
2018-08-22 13:30:00,93.58,93.7,93.45,93.53,96248.0,87.0243,87.1359,86.9034,86.9778,96248.0
2018-08-22 14:00:00,93.54,93.75,93.31,93.37,105352.0,86.9871,87.1824,86.7732,86.829,105352.0
2018-08-22 14:30:00,93.37,93.39,92.81,92.9,209512.0,86.829,86.8476,86.3082,86.3919,209512.0
2018-08-22 15:00:00,92.91,92.94,92.74,92.84,219542.0,86.4012,86.4291,86.2431,86.3361,219542.0
2018-08-22 15:30:00,92.85,93.44,92.85,93.41,825865.0,86.3454,86.8941,86.3454,86.8662,825865.0
2018-08-23 09:30:00,93.82,94.18,93.49,94.14,313541.0,87.2475,87.5822,86.9406,87.545,313541.0
2018-08-23 10:00:00,94.12,94.97,94.09,94.94,442827.0,87.5264,88.3169,87.4985,88.289,442827.0
2018-08-23 10:30:00,94.95,95.38,94.9,95.11,379057.0,88.2983,88.6982,88.2518,88.4471,379057.0
2018-08-23 11:00:00,95.1,95.24,94.3,94.3,205952.0,88.4378,88.568,87.6938,87.6938,205952.0
2018-08-23 11:30:00,94.3,94.79,94.05,94.64,164323.0,87.6938,88.1495,87.4614,88.01,164323.0
2018-08-23 12:00:00,94.65,95.2,94.47,95.2,209824.0,88.0193,88.5308,87.8519,88.5308,209824.0
2018-08-23 12:30:00,95.22,95.55,95.2,95.5,386710.0,88.5494,88.8563,88.5308,88.8098,386710.0
2018-08-23 13:00:00,95.5,95.57,95.26,95.33,207229.0,88.8098,88.8749,88.5866,88.6517,207229.0
2018-08-23 13:30:00,95.33,95.35,94.99,95.19,285796.0,88.6517,88.6703,88.3355,88.5215,285796.0
2018-08-23 14:00:00,95.18,95.25,94.86,94.86,214583.0,88.5122,88.5773,88.2146,88.2146,214583.0
2018-08-23 14:30:00,94.85,95.1,94.77,95.09,174469.0,88.2053,88.4378,88.1309,88.4285,174469.0
2018-08-23 15:00:00,95.1,95.32,94.84,94.84,591727.0,88.4378,88.6424,88.196,88.196,591727.0
2018-08-23 15:30:00,94.85,95.15,94.71,95.03,706788.0,88.2053,88.4843,88.0751,88.3727,706788.0
2018-08-24 09:30:00,92.08,97.85,91.32,93.68,1872804.0,85.6294,90.9951,84.9226,87.1173,1872804.0
2018-08-24 10:00:00,93.68,94.61,93.51,94.33,650672.0,87.1173,87.9821,86.9592,87.7217,650672.0
2018-08-24 10:30:00,94.33,95.01,94.19,94.27,578272.0,87.7217,88.3541,87.5915,87.6659,578272.0
2018-08-24 11:00:00,94.24,95.69,93.93,95.65,497840.0,87.638,88.9865,87.3498,88.9493,497840.0
2018-08-24 11:30:00,95.67,95.92,94.95,95.87,295808.0,88.9679,89.2003,88.2983,89.1539,295808.0
2018-08-24 12:00:00,95.86,95.93,94.74,95.18,272331.0,89.1446,89.2096,88.103,88.5122,272331.0
2018-08-24 12:30:00,95.2,95.2,94.57,95.0,196513.0,88.5308,88.5308,87.9449,88.3448,196513.0
2018-08-24 13:00:00,95.0,95.14,94.7,95.12,181627.0,88.3448,88.475,88.0658,88.4564,181627.0
2018-08-24 13:30:00,95.13,95.3,94.78,95.21,164229.0,88.4657,88.6238,88.1402,88.5401,164229.0
2018-08-24 14:00:00,95.2,95.35,95.03,95.03,149775.0,88.5308,88.6703,88.3727,88.3727,149775.0
2018-08-24 14:30:00,95.03,95.88,94.96,95.48,265722.0,88.3727,89.1632,88.3076,88.7912,265722.0
2018-08-24 15:00:00,95.47,95.47,95.13,95.13,238635.0,88.7819,88.7819,88.4657,88.4657,238635.0
2018-08-24 15:30:00,95.13,95.26,94.85,95.04,648735.0,88.4657,88.5866,88.2053,88.382,648735.0
2018-08-27 09:30:00,95.63,96.0,94.28,94.94,316155.0,88.9307,89.2747,87.6752,88.289,316155.0
2018-08-27 10:00:00,94.91,94.95,94.35,94.69,216023.0,88.2611,88.2983,87.7403,88.0565,216023.0
2018-08-27 10:30:00,94.64,94.9,94.33,94.78,149038.0,88.01,88.2518,87.7217,88.1402,149038.0
2018-08-27 11:00:00,94.82,94.96,94.43,94.78,216437.0,88.1774,88.3076,87.8147,88.1402,216437.0
2018-08-27 11:30:00,94.78,94.97,94.66,94.71,109156.0,88.1402,88.3169,88.0286,88.0751,109156.0
2018-08-27 12:00:00,94.7,94.71,94.32,94.35,105877.0,88.0658,88.0751,87.7124,87.7403,105877.0
2018-08-27 12:30:00,94.39,94.67,94.35,94.64,102818.0,87.7775,88.0379,87.7403,88.01,102818.0
2018-08-27 13:00:00,94.64,94.65,94.25,94.3,98016.0,88.01,88.0193,87.6473,87.6938,98016.0
2018-08-27 13:30:00,94.29,94.61,94.29,94.6,103374.0,87.6845,87.9821,87.6845,87.9728,103374.0
2018-08-27 14:00:00,94.61,94.68,94.43,94.55,91817.0,87.9821,88.0472,87.8147,87.9263,91817.0
2018-08-27 14:30:00,94.55,94.57,94.21,94.27,111071.0,87.9263,87.9449,87.6101,87.6659,111071.0
2018-08-27 15:00:00,94.27,94.34,94.11,94.3,241134.0,87.6659,87.731,87.5171,87.6938,241134.0
2018-08-27 15:30:00,94.3,94.41,94.08,94.27,636686.0,87.6938,87.7961,87.4893,87.6659,636686.0
2018-08-28 09:30:00,94.35,94.41,93.85,94.1,149502.0,87.7403,87.7961,87.2754,87.5078,149502.0
2018-08-28 10:00:00,94.08,94.19,93.85,94.06,140266.0,87.4893,87.5915,87.2754,87.4707,140266.0
2018-08-28 10:30:00,94.02,94.07,93.75,93.87,107607.0,87.4335,87.48,87.1824,87.294,107607.0
2018-08-28 11:00:00,93.87,94.25,93.72,94.19,180136.0,87.294,87.6473,87.1545,87.5915,180136.0
2018-08-28 11:30:00,94.2,94.27,93.67,93.7,85092.0,87.6008,87.6659,87.108,87.1359,85092.0
2018-08-28 12:00:00,93.7,94.16,93.7,94.14,119577.0,87.1359,87.5636,87.1359,87.545,119577.0
2018-08-28 12:30:00,94.11,94.25,94.07,94.24,50696.0,87.5171,87.6473,87.48,87.638,50696.0
2018-08-28 13:00:00,94.25,94.41,94.23,94.26,73323.0,87.6473,87.7961,87.6287,87.6566,73323.0
2018-08-28 13:30:00,94.25,94.41,94.19,94.4,62841.0,87.6473,87.7961,87.5915,87.7868,62841.0
2018-08-28 14:00:00,94.41,94.61,94.41,94.51,114126.0,87.7961,87.9821,87.7961,87.8891,114126.0
2018-08-28 14:30:00,94.5,94.55,94.29,94.51,70663.0,87.8798,87.9263,87.6845,87.8891,70663.0
2018-08-28 15:00:00,94.49,94.65,94.46,94.52,90227.0,87.8705,88.0193,87.8426,87.8984,90227.0
2018-08-28 15:30:00,94.52,94.66,94.31,94.6,312072.0,87.8984,88.0286,87.7031,87.9728,312072.0
2018-08-29 09:30:00,94.72,94.95,93.89,94.51,211847.0,88.0844,88.2983,87.3126,87.8891,211847.0
2018-08-29 10:00:00,94.51,94.65,94.21,94.64,121586.0,87.8891,88.0193,87.6101,88.01,121586.0
2018-08-29 10:30:00,94.69,95.17,94.69,94.99,103321.0,88.0565,88.5029,88.0565,88.3355,103321.0
2018-08-29 11:00:00,94.98,95.46,94.97,95.34,123713.0,88.3262,88.7726,88.3169,88.661,123713.0
2018-08-29 11:30:00,95.34,95.62,95.31,95.62,190589.0,88.661,88.9214,88.6331,88.9214,190589.0
2018-08-29 12:00:00,95.63,96.02,95.47,95.99,144539.0,88.9307,89.2933,88.7819,89.2654,144539.0
2018-08-29 12:30:00,95.98,96.13,95.65,95.67,157676.0,89.2561,89.3956,88.9493,88.9679,157676.0
2018-08-29 13:00:00,95.67,95.76,95.4,95.53,59546.0,88.9679,89.0516,88.7168,88.8377,59546.0
2018-08-29 13:30:00,95.53,95.9,95.47,95.77,148104.0,88.8377,89.1818,88.7819,89.0609,148104.0
2018-08-29 14:00:00,95.78,96.16,95.74,96.11,174334.0,89.0702,89.4235,89.033,89.377,174334.0
2018-08-29 14:30:00,96.1,96.21,96.02,96.08,142939.0,89.3677,89.47,89.2933,89.3491,142939.0
2018-08-29 15:00:00,96.07,96.16,95.97,96.07,124611.0,89.3398,89.4235,89.2468,89.3398,124611.0
2018-08-29 15:30:00,96.06,96.24,96.02,96.06,259733.0,89.3305,89.4979,89.2933,89.3305,259733.0
2018-08-30 09:30:00,95.44,96.38,95.21,95.62,172477.0,88.754,89.6281,88.5401,88.9214,172477.0
2018-08-30 10:00:00,95.61,95.88,95.15,95.2,138210.0,88.9121,89.1632,88.4843,88.5308,138210.0
2018-08-30 10:30:00,95.19,95.75,95.06,95.38,99044.0,88.5215,89.0423,88.4006,88.6982,99044.0
2018-08-30 11:00:00,95.39,95.39,95.04,95.17,66373.0,88.7075,88.7075,88.382,88.5029,66373.0
2018-08-30 11:30:00,95.17,95.27,95.09,95.25,52121.0,88.5029,88.5959,88.4285,88.5773,52121.0
2018-08-30 12:00:00,95.25,95.39,95.13,95.38,50498.0,88.5773,88.7075,88.4657,88.6982,50498.0
2018-08-30 12:30:00,95.38,95.44,95.16,95.44,55192.0,88.6982,88.754,88.4936,88.754,55192.0
2018-08-30 13:00:00,95.44,95.63,95.38,95.62,52704.0,88.754,88.9307,88.6982,88.9214,52704.0
2018-08-30 13:30:00,95.63,95.67,95.49,95.65,77556.0,88.9307,88.9679,88.8005,88.9493,77556.0
2018-08-30 14:00:00,95.64,95.65,95.21,95.23,104044.0,88.94,88.9493,88.5401,88.5587,104044.0
2018-08-30 14:30:00,95.21,95.3,95.01,95.02,105617.0,88.5401,88.6238,88.3541,88.3634,105617.0
2018-08-30 15:00:00,95.01,95.07,94.74,94.88,173500.0,88.3541,88.4099,88.103,88.2332,173500.0
2018-08-30 15:30:00,94.88,95.08,94.83,94.91,584617.0,88.2332,88.4192,88.1867,88.2611,584617.0
2018-08-31 09:30:00,94.57,95.35,94.57,95.15,111539.0,87.9449,88.6703,87.9449,88.4843,111539.0
2018-08-31 10:00:00,95.19,95.44,95.0,95.23,84122.0,88.5215,88.754,88.3448,88.5587,84122.0
2018-08-31 10:30:00,95.23,95.38,95.17,95.38,54429.0,88.5587,88.6982,88.5029,88.6982,54429.0
2018-08-31 11:00:00,95.38,95.53,95.24,95.28,92870.0,88.6982,88.8377,88.568,88.6052,92870.0
2018-08-31 11:30:00,95.3,95.39,95.09,95.16,54648.0,88.6238,88.7075,88.4285,88.4936,54648.0
2018-08-31 12:00:00,95.15,95.15,94.9,94.99,54985.0,88.4843,88.4843,88.2518,88.3355,54985.0
2018-08-31 12:30:00,95.0,95.05,94.88,95.04,47554.0,88.3448,88.3913,88.2332,88.382,47554.0
2018-08-31 13:00:00,95.04,95.12,94.86,95.05,43656.0,88.382,88.4564,88.2146,88.3913,43656.0
2018-08-31 13:30:00,95.06,95.15,95.0,95.07,54337.0,88.4006,88.4843,88.3448,88.4099,54337.0
2018-08-31 14:00:00,95.08,95.25,94.98,95.21,38848.0,88.4192,88.5773,88.3262,88.5401,38848.0
2018-08-31 14:30:00,95.23,95.36,95.13,95.31,44434.0,88.5587,88.6796,88.4657,88.6331,44434.0
2018-08-31 15:00:00,95.31,95.48,95.29,95.39,59561.0,88.6331,88.7912,88.6145,88.7075,59561.0
2018-08-31 15:30:00,95.4,95.89,95.4,95.78,376680.0,88.7168,89.1725,88.7168,89.0702,376680.0
2018-09-04 09:30:00,96.16,96.49,95.74,96.05,420354.0,89.4235,89.7304,89.033,89.3212,420354.0
2018-09-04 10:00:00,96.06,96.37,95.95,96.22,325353.0,89.3305,89.6188,89.2282,89.4793,325353.0
2018-09-04 10:30:00,96.24,97.08,96.2,96.89,165070.0,89.4979,90.2791,89.4607,90.1024,165070.0
2018-09-04 11:00:00,96.87,97.09,96.8,97.02,180235.0,90.0838,90.2884,90.0187,90.2233,180235.0
2018-09-04 11:30:00,97.02,97.34,96.99,97.12,268968.0,90.2233,90.5209,90.1954,90.3163,268968.0
2018-09-04 12:00:00,97.11,97.49,97.02,97.4,286231.0,90.307,90.6604,90.2233,90.5767,286231.0
2018-09-04 12:30:00,97.39,97.54,97.18,97.53,165761.0,90.5674,90.7069,90.3721,90.6976,165761.0
2018-09-04 13:00:00,97.53,97.68,97.32,97.35,144609.0,90.6976,90.8371,90.5023,90.5302,144609.0
2018-09-04 13:30:00,97.36,97.36,97.15,97.16,125610.0,90.5395,90.5395,90.3442,90.3535,125610.0
2018-09-04 14:00:00,97.16,97.19,96.92,97.1,123434.0,90.3535,90.3814,90.1303,90.2977,123434.0
2018-09-04 14:30:00,97.08,97.45,97.08,97.42,221196.0,90.2791,90.6232,90.2791,90.5953,221196.0
2018-09-04 15:00:00,97.42,97.53,97.29,97.48,222787.0,90.5953,90.6976,90.4744,90.6511,222787.0
2018-09-04 15:30:00,97.48,97.76,97.38,97.7,548539.0,90.6511,90.9114,90.5581,90.8557,548539.0
2018-09-05 09:30:00,97.7,98.19,97.38,97.59,183651.0,90.8557,91.3113,90.5581,90.7534,183651.0
2018-09-05 10:00:00,97.58,97.92,96.96,97.13,178440.0,90.7441,91.0602,90.1675,90.3256,178440.0
2018-09-05 10:30:00,97.13,97.27,96.71,97.27,148924.0,90.3256,90.4558,89.935,90.4558,148924.0
2018-09-05 11:00:00,97.28,97.32,97.04,97.06,93621.0,90.4651,90.5023,90.2419,90.2605,93621.0
2018-09-05 11:30:00,97.06,97.34,97.02,97.32,125360.0,90.2605,90.5209,90.2233,90.5023,125360.0
2018-09-05 12:00:00,97.33,97.65,97.33,97.46,102414.0,90.5116,90.8092,90.5116,90.6325,102414.0
2018-09-05 12:30:00,97.46,97.64,97.46,97.55,78558.0,90.6325,90.7999,90.6325,90.7162,78558.0
2018-09-05 13:00:00,97.54,97.85,97.51,97.83,69566.0,90.7069,90.9951,90.679,90.9765,69566.0
2018-09-05 13:30:00,97.83,97.91,97.59,97.59,75809.0,90.9765,91.0509,90.7534,90.7534,75809.0
2018-09-05 14:00:00,97.61,97.77,97.51,97.61,98710.0,90.772,90.9207,90.679,90.772,98710.0
2018-09-05 14:30:00,97.61,97.69,97.48,97.48,57739.0,90.772,90.8464,90.6511,90.6511,57739.0
2018-09-05 15:00:00,97.48,97.62,97.4,97.52,106536.0,90.6511,90.7813,90.5767,90.6883,106536.0
2018-09-05 15:30:00,97.52,97.61,97.29,97.47,387877.0,90.6883,90.772,90.4744,90.6418,387877.0
2018-09-06 09:30:00,97.53,98.24,97.53,98.16,198864.0,90.6976,91.3578,90.6976,91.2834,198864.0
2018-09-06 10:00:00,98.12,98.19,97.63,97.81,140240.0,91.2462,91.3113,90.7906,90.9579,140240.0
2018-09-06 10:30:00,97.8,97.95,97.68,97.9,89375.0,90.9486,91.0881,90.8371,91.0416,89375.0
2018-09-06 11:00:00,97.9,97.95,97.47,97.76,83273.0,91.0416,91.0881,90.6418,90.9114,83273.0
2018-09-06 11:30:00,97.76,97.82,97.42,97.52,56610.0,90.9114,90.9672,90.5953,90.6883,56610.0
2018-09-06 12:00:00,97.53,97.55,97.23,97.25,69606.0,90.6976,90.7162,90.4186,90.4372,69606.0
2018-09-06 12:30:00,97.24,97.51,97.24,97.32,51309.0,90.4279,90.679,90.4279,90.5023,51309.0
2018-09-06 13:00:00,97.32,97.36,97.1,97.19,98383.0,90.5023,90.5395,90.2977,90.3814,98383.0
2018-09-06 13:30:00,97.2,97.39,97.2,97.27,63643.0,90.3907,90.5674,90.3907,90.4558,63643.0
2018-09-06 14:00:00,97.3,97.44,97.16,97.22,55580.0,90.4837,90.6139,90.3535,90.4093,55580.0
2018-09-06 14:30:00,97.23,97.36,97.11,97.11,77237.0,90.4186,90.5395,90.307,90.307,77237.0
2018-09-06 15:00:00,97.11,97.53,97.11,97.52,181438.0,90.307,90.6976,90.307,90.6883,181438.0
2018-09-06 15:30:00,97.52,97.63,97.34,97.36,351247.0,90.6883,90.7906,90.5209,90.5395,351247.0
2018-09-07 09:30:00,97.13,97.64,96.82,97.13,170823.0,90.3256,90.7999,90.0373,90.3256,170823.0
2018-09-07 10:00:00,97.18,97.45,97.03,97.35,151639.0,90.3721,90.6232,90.2326,90.5302,151639.0
2018-09-07 10:30:00,97.34,97.41,97.06,97.09,125450.0,90.5209,90.586,90.2605,90.2884,125450.0
2018-09-07 11:00:00,97.09,97.23,96.91,97.17,95813.0,90.2884,90.4186,90.121,90.3628,95813.0
2018-09-07 11:30:00,97.19,97.31,97.13,97.26,77325.0,90.3814,90.493,90.3256,90.4465,77325.0
2018-09-07 12:00:00,97.26,97.26,96.54,96.62,98555.0,90.4465,90.4465,89.7769,89.8513,98555.0
2018-09-07 12:30:00,96.62,96.97,96.57,96.95,68664.0,89.8513,90.1768,89.8048,90.1582,68664.0
2018-09-07 13:00:00,96.96,97.0,96.58,96.69,58430.0,90.1675,90.2047,89.8141,89.9164,58430.0
2018-09-07 13:30:00,96.7,96.7,96.35,96.42,137653.0,89.9257,89.9257,89.6002,89.6653,137653.0
2018-09-07 14:00:00,96.41,96.61,96.27,96.35,121274.0,89.656,89.842,89.5258,89.6002,121274.0
2018-09-07 14:30:00,96.34,96.53,96.29,96.38,108373.0,89.5909,89.7676,89.5444,89.6281,108373.0
2018-09-07 15:00:00,96.39,96.58,96.37,96.56,131998.0,89.6374,89.8141,89.6188,89.7955,131998.0
2018-09-07 15:30:00,96.56,96.61,96.42,96.56,304623.0,89.7955,89.842,89.6653,89.7955,304623.0
2018-09-10 09:30:00,96.99,97.34,96.95,97.1,225944.0,90.1954,90.5209,90.1582,90.2977,225944.0
2018-09-10 10:00:00,97.08,97.17,96.74,97.11,151196.0,90.2791,90.3628,89.9629,90.307,151196.0
2018-09-10 10:30:00,97.11,97.55,97.07,97.2,169272.0,90.307,90.7162,90.2698,90.3907,169272.0
2018-09-10 11:00:00,97.19,97.55,97.1,97.52,111121.0,90.3814,90.7162,90.2977,90.6883,111121.0
2018-09-10 11:30:00,97.52,97.54,97.23,97.41,100505.0,90.6883,90.7069,90.4186,90.586,100505.0
2018-09-10 12:00:00,97.39,97.75,97.25,97.35,108263.0,90.5674,90.9021,90.4372,90.5302,108263.0
2018-09-10 12:30:00,97.34,97.59,97.34,97.53,78469.0,90.5209,90.7534,90.5209,90.6976,78469.0
2018-09-10 13:00:00,97.52,97.59,97.44,97.57,121923.0,90.6883,90.7534,90.6139,90.7348,121923.0
2018-09-10 13:30:00,97.59,97.85,97.59,97.85,81239.0,90.7534,90.9951,90.7534,90.9951,81239.0
2018-09-10 14:00:00,97.85,97.99,97.64,97.73,118644.0,90.9951,91.1253,90.7999,90.8836,118644.0
2018-09-10 14:30:00,97.73,98.02,97.72,97.96,161597.0,90.8836,91.1532,90.8743,91.0974,161597.0
2018-09-10 15:00:00,97.96,98.06,97.7,97.7,144128.0,91.0974,91.1904,90.8557,90.8557,144128.0
2018-09-10 15:30:00,97.69,97.98,97.66,97.92,437767.0,90.8464,91.116,90.8185,91.0602,437767.0
2018-09-11 09:30:00,97.95,98.5,97.61,97.65,180753.0,91.0881,91.5996,90.772,90.8092,180753.0
2018-09-11 10:00:00,97.66,98.03,97.59,97.93,150193.0,90.8185,91.1625,90.7534,91.0695,150193.0
2018-09-11 10:30:00,97.91,98.07,97.78,98.02,102525.0,91.0509,91.1997,90.93,91.1532,102525.0
2018-09-11 11:00:00,98.02,98.38,97.99,98.24,114937.0,91.1532,91.488,91.1253,91.3578,114937.0
2018-09-11 11:30:00,98.24,98.59,98.14,98.58,102190.0,91.3578,91.6833,91.2648,91.674,102190.0
2018-09-11 12:00:00,98.58,98.69,98.46,98.53,81621.0,91.674,91.7763,91.5624,91.6275,81621.0
2018-09-11 12:30:00,98.53,98.62,98.39,98.62,93487.0,91.6275,91.7112,91.4973,91.7112,93487.0
2018-09-11 13:00:00,98.62,98.64,98.43,98.47,64097.0,91.7112,91.7298,91.5345,91.5717,64097.0
2018-09-11 13:30:00,98.47,98.5,98.37,98.43,54090.0,91.5717,91.5996,91.4787,91.5345,54090.0
2018-09-11 14:00:00,98.42,98.65,98.42,98.64,71732.0,91.5252,91.7391,91.5252,91.7298,71732.0
2018-09-11 14:30:00,98.64,98.7,98.43,98.47,74255.0,91.7298,91.7856,91.5345,91.5717,74255.0
2018-09-11 15:00:00,98.48,98.61,98.35,98.36,108158.0,91.581,91.7019,91.4601,91.4694,108158.0
2018-09-11 15:30:00,98.35,98.49,98.33,98.45,349914.0,91.4601,91.5903,91.4415,91.5531,349914.0
2018-09-12 09:30:00,98.13,98.65,97.31,97.31,122274.0,91.4666,91.9513,90.7023,90.7023,122274.0
2018-09-12 10:00:00,97.34,97.52,96.48,96.62,143373.0,90.7303,90.898,89.9287,90.0592,143373.0
2018-09-12 10:30:00,96.67,96.85,96.43,96.8,122330.0,90.1058,90.2735,89.8821,90.2269,122330.0
2018-09-12 11:00:00,96.74,97.02,96.6,96.77,161065.0,90.171,90.432,90.0405,90.199,161065.0
2018-09-12 11:30:00,96.77,96.83,96.11,96.12,111007.0,90.199,90.2549,89.5838,89.5931,111007.0
2018-09-12 12:00:00,96.13,96.28,95.93,96.14,160389.0,89.6024,89.7422,89.416,89.6117,160389.0
2018-09-12 12:30:00,96.13,96.47,96.11,96.41,115500.0,89.6024,89.9193,89.5838,89.8634,115500.0
2018-09-12 13:00:00,96.42,96.52,96.36,96.44,79706.0,89.8727,89.9659,89.8168,89.8914,79706.0
2018-09-12 13:30:00,96.44,96.5,96.29,96.34,72751.0,89.8914,89.9473,89.7516,89.7982,72751.0
2018-09-12 14:00:00,96.34,96.45,96.33,96.4,78512.0,89.7982,89.9007,89.7888,89.8541,78512.0
2018-09-12 14:30:00,96.4,96.86,96.34,96.85,152971.0,89.8541,90.2829,89.7982,90.2735,152971.0
2018-09-12 15:00:00,96.84,97.1,96.81,97.1,175129.0,90.2642,90.5066,90.2362,90.5066,175129.0
2018-09-12 15:30:00,97.09,97.42,97.09,97.26,508953.0,90.4972,90.8048,90.4972,90.6557,508953.0
2018-09-13 09:30:00,97.55,98.0,97.33,97.33,155741.0,90.926,91.3454,90.7209,90.7209,155741.0
2018-09-13 10:00:00,97.33,97.45,97.09,97.29,227466.0,90.7209,90.8328,90.4972,90.6837,227466.0
2018-09-13 10:30:00,97.3,97.48,97.26,97.47,106518.0,90.693,90.8608,90.6557,90.8514,106518.0
2018-09-13 11:00:00,97.45,97.48,97.2,97.26,87927.0,90.8328,90.8608,90.5998,90.6557,87927.0
2018-09-13 11:30:00,97.28,97.35,97.12,97.21,77415.0,90.6743,90.7396,90.5252,90.6091,77415.0
2018-09-13 12:00:00,97.21,97.26,97.13,97.17,84113.0,90.6091,90.6557,90.5345,90.5718,84113.0
2018-09-13 12:30:00,97.16,97.17,96.98,97.02,61655.0,90.5625,90.5718,90.3947,90.432,61655.0
2018-09-13 13:00:00,97.03,97.07,96.9,96.97,43874.0,90.4413,90.4786,90.3201,90.3854,43874.0
2018-09-13 13:30:00,96.98,97.0,96.79,96.84,77830.0,90.3947,90.4133,90.2176,90.2642,77830.0
2018-09-13 14:00:00,96.84,96.94,96.72,96.85,78547.0,90.2642,90.3574,90.1524,90.2735,78547.0
2018-09-13 14:30:00,96.85,97.02,96.83,96.97,136166.0,90.2735,90.432,90.2549,90.3854,136166.0
2018-09-13 15:00:00,96.97,97.07,96.88,96.89,117890.0,90.3854,90.4786,90.3015,90.3108,117890.0
2018-09-13 15:30:00,96.87,97.19,96.82,97.1,363661.0,90.2922,90.5904,90.2456,90.5066,363661.0
2018-09-14 09:30:00,97.09,97.09,96.07,96.34,129189.0,90.4972,90.4972,89.5465,89.7982,129189.0
2018-09-14 10:00:00,96.36,96.61,96.25,96.52,189016.0,89.8168,90.0498,89.7143,89.9659,189016.0
2018-09-14 10:30:00,96.53,96.74,96.36,96.61,192626.0,89.9753,90.171,89.8168,90.0498,192626.0
2018-09-14 11:00:00,96.6,96.76,96.34,96.39,169114.0,90.0405,90.1896,89.7982,89.8448,169114.0
2018-09-14 11:30:00,96.4,96.43,96.23,96.37,104818.0,89.8541,89.8821,89.6956,89.8261,104818.0
2018-09-14 12:00:00,96.38,96.43,96.15,96.27,102553.0,89.8354,89.8821,89.6211,89.7329,102553.0
2018-09-14 12:30:00,96.26,96.37,96.16,96.18,57772.0,89.7236,89.8261,89.6304,89.649,57772.0
2018-09-14 13:00:00,96.17,96.26,96.04,96.15,74241.0,89.6397,89.7236,89.5185,89.6211,74241.0
2018-09-14 13:30:00,96.14,96.35,96.03,96.34,76575.0,89.6117,89.8075,89.5092,89.7982,76575.0
2018-09-14 14:00:00,96.35,96.54,96.3,96.45,63768.0,89.8075,89.9846,89.7609,89.9007,63768.0
2018-09-14 14:30:00,96.45,96.68,96.45,96.66,64923.0,89.9007,90.1151,89.9007,90.0964,64923.0
2018-09-14 15:00:00,96.65,96.81,96.61,96.74,97581.0,90.0871,90.2362,90.0498,90.171,97581.0
2018-09-14 15:30:00,96.74,97.04,96.73,96.79,254360.0,90.171,90.4506,90.1617,90.2176,254360.0
2018-09-17 09:30:00,96.89,97.19,96.19,96.31,137249.0,90.3108,90.5904,89.6583,89.7702,137249.0
2018-09-17 10:00:00,96.3,96.43,96.06,96.08,129734.0,89.7609,89.8821,89.5372,89.5558,129734.0
2018-09-17 10:30:00,96.05,96.2,95.88,96.15,90691.0,89.5279,89.6677,89.3694,89.6211,90691.0
2018-09-17 11:00:00,96.14,96.46,96.05,96.16,124862.0,89.6117,89.91,89.5279,89.6304,124862.0
2018-09-17 11:30:00,96.15,96.32,96.08,96.1,224246.0,89.6211,89.7795,89.5558,89.5745,224246.0
2018-09-17 12:00:00,96.09,96.36,96.08,96.3,68586.0,89.5651,89.8168,89.5558,89.7609,68586.0
2018-09-17 12:30:00,96.31,96.6,96.31,96.56,76142.0,89.7702,90.0405,89.7702,90.0032,76142.0
2018-09-17 13:00:00,96.57,96.66,96.39,96.39,62001.0,90.0125,90.0964,89.8448,89.8448,62001.0
2018-09-17 13:30:00,96.39,96.45,96.31,96.31,79185.0,89.8448,89.9007,89.7702,89.7702,79185.0
2018-09-17 14:00:00,96.32,96.55,96.25,96.5,76450.0,89.7795,89.9939,89.7143,89.9473,76450.0
2018-09-17 14:30:00,96.5,96.66,96.41,96.45,73178.0,89.9473,90.0964,89.8634,89.9007,73178.0
2018-09-17 15:00:00,96.45,96.56,96.36,96.41,127025.0,89.9007,90.0032,89.8168,89.8634,127025.0
2018-09-17 15:30:00,96.41,96.43,96.11,96.23,358454.0,89.8634,89.8821,89.5838,89.6956,358454.0
2018-09-18 09:30:00,96.03,96.73,95.82,96.63,177015.0,89.5092,90.1617,89.3135,90.0685,177015.0
2018-09-18 10:00:00,96.6,96.92,96.52,96.91,95395.0,90.0405,90.3388,89.9659,90.3295,95395.0
2018-09-18 10:30:00,96.91,97.19,96.7,97.14,68459.0,90.3295,90.5904,90.1337,90.5438,68459.0
2018-09-18 11:00:00,97.14,97.23,97.01,97.23,60562.0,90.5438,90.6277,90.4227,90.6277,60562.0
2018-09-18 11:30:00,97.23,97.33,97.03,97.28,86989.0,90.6277,90.7209,90.4413,90.6743,86989.0
2018-09-18 12:00:00,97.28,97.42,97.13,97.23,68969.0,90.6743,90.8048,90.5345,90.6277,68969.0
2018-09-18 12:30:00,97.22,97.39,97.15,97.16,50598.0,90.6184,90.7769,90.5532,90.5625,50598.0
2018-09-18 13:00:00,97.18,97.41,97.18,97.39,54920.0,90.5811,90.7955,90.5811,90.7769,54920.0
2018-09-18 13:30:00,97.39,97.42,97.23,97.27,59528.0,90.7769,90.8048,90.6277,90.665,59528.0
2018-09-18 14:00:00,97.27,97.39,97.22,97.36,54905.0,90.665,90.7769,90.6184,90.7489,54905.0
2018-09-18 14:30:00,97.36,97.44,97.24,97.25,71800.0,90.7489,90.8235,90.6371,90.6464,71800.0
2018-09-18 15:00:00,97.25,97.3,97.04,97.05,108497.0,90.6464,90.693,90.4506,90.46,108497.0
2018-09-18 15:30:00,97.04,97.09,96.87,96.95,291128.0,90.4506,90.4972,90.2922,90.3667,291128.0
2018-09-19 09:30:00,96.69,96.7,96.01,96.6,104192.0,90.1244,90.1337,89.4906,90.0405,104192.0
2018-09-19 10:00:00,96.59,97.03,96.54,96.93,82672.0,90.0312,90.4413,89.9846,90.3481,82672.0
2018-09-19 10:30:00,96.95,97.06,96.74,96.83,66801.0,90.3667,90.4693,90.171,90.2549,66801.0
2018-09-19 11:00:00,96.83,97.22,96.69,96.9,63856.0,90.2549,90.6184,90.1244,90.3201,63856.0
2018-09-19 11:30:00,96.88,96.95,96.75,96.91,47677.0,90.3015,90.3667,90.1803,90.3295,47677.0
2018-09-19 12:00:00,96.94,96.94,96.65,96.67,47486.0,90.3574,90.3574,90.0871,90.1058,47486.0
2018-09-19 12:30:00,96.64,97.17,96.54,97.15,131966.0,90.0778,90.5718,89.9846,90.5532,131966.0
2018-09-19 13:00:00,97.16,97.3,97.07,97.28,64299.0,90.5625,90.693,90.4786,90.6743,64299.0
2018-09-19 13:30:00,97.3,97.39,97.2,97.27,64891.0,90.693,90.7769,90.5998,90.665,64891.0
2018-09-19 14:00:00,97.26,97.36,97.18,97.25,57256.0,90.6557,90.7489,90.5811,90.6464,57256.0
2018-09-19 14:30:00,97.26,97.31,97.06,97.12,68243.0,90.6557,90.7023,90.4693,90.5252,68243.0
2018-09-19 15:00:00,97.12,97.19,96.88,96.95,112919.0,90.5252,90.5904,90.3015,90.3667,112919.0
2018-09-19 15:30:00,96.95,97.11,96.75,96.96,510785.0,90.3667,90.5159,90.1803,90.3761,510785.0
2018-09-20 09:30:00,96.98,97.1,95.6,95.93,227844.0,90.3947,90.5066,89.1084,89.416,227844.0
2018-09-20 10:00:00,95.94,96.36,95.9,96.16,165369.0,89.4253,89.8168,89.388,89.6304,165369.0
2018-09-20 10:30:00,96.17,96.41,95.99,96.23,180776.0,89.6397,89.8634,89.4719,89.6956,180776.0
2018-09-20 11:00:00,96.25,96.33,95.98,96.25,123832.0,89.7143,89.7888,89.4626,89.7143,123832.0
2018-09-20 11:30:00,96.25,96.39,96.07,96.13,103677.0,89.7143,89.8448,89.5465,89.6024,103677.0
2018-09-20 12:00:00,96.13,96.35,96.05,96.29,114370.0,89.6024,89.8075,89.5279,89.7516,114370.0
2018-09-20 12:30:00,96.3,96.49,96.23,96.32,108019.0,89.7609,89.938,89.6956,89.7795,108019.0
2018-09-20 13:00:00,96.32,96.43,96.13,96.16,92143.0,89.7795,89.8821,89.6024,89.6304,92143.0
2018-09-20 13:30:00,96.17,96.39,96.16,96.39,73866.0,89.6397,89.8448,89.6304,89.8448,73866.0
2018-09-20 14:00:00,96.39,96.59,96.32,96.49,88383.0,89.8448,90.0312,89.7795,89.938,88383.0
2018-09-20 14:30:00,96.5,96.58,96.44,96.5,84799.0,89.9473,90.0219,89.8914,89.9473,84799.0
2018-09-20 15:00:00,96.5,96.68,96.27,96.32,156536.0,89.9473,90.1151,89.7329,89.7795,156536.0
2018-09-20 15:30:00,96.32,96.51,96.25,96.43,622380.0,89.7795,89.9566,89.7143,89.8821,622380.0
2018-09-21 09:30:00,96.47,97.78,96.27,97.54,791135.0,89.9193,91.1404,89.7329,90.9167,791135.0
2018-09-21 10:00:00,97.51,97.8,97.34,97.51,175351.0,90.8887,91.159,90.7303,90.8887,175351.0
2018-09-21 10:30:00,97.51,97.6,97.35,97.47,124550.0,90.8887,90.9726,90.7396,90.8514,124550.0
2018-09-21 11:00:00,97.43,97.47,96.97,97.39,153848.0,90.8141,90.8514,90.3854,90.7769,153848.0
2018-09-21 11:30:00,97.39,97.57,97.31,97.53,93745.0,90.7769,90.9446,90.7023,90.9074,93745.0
2018-09-21 12:00:00,97.52,97.71,97.42,97.61,69769.0,90.898,91.0751,90.8048,90.9819,69769.0
2018-09-21 12:30:00,97.59,97.77,97.54,97.72,75552.0,90.9633,91.1311,90.9167,91.0845,75552.0
2018-09-21 13:00:00,97.7,97.85,97.58,97.82,92934.0,91.0658,91.2056,90.954,91.1777,92934.0
2018-09-21 13:30:00,97.82,97.87,97.66,97.81,92543.0,91.1777,91.2243,91.0285,91.1683,92543.0
2018-09-21 14:00:00,97.81,97.82,97.44,97.47,173894.0,91.1683,91.1777,90.8235,90.8514,173894.0
2018-09-21 14:30:00,97.48,97.53,97.34,97.37,144011.0,90.8608,90.9074,90.7303,90.7582,144011.0
2018-09-21 15:00:00,97.37,97.49,97.32,97.4,194155.0,90.7582,90.8701,90.7116,90.7862,194155.0
2018-09-21 15:30:00,97.4,97.6,97.26,97.49,780140.0,90.7862,90.9726,90.6557,90.8701,780140.0
2018-09-24 09:30:00,97.09,98.62,97.09,98.47,170542.0,90.4972,91.9233,90.4972,91.7835,170542.0
2018-09-24 10:00:00,98.49,98.75,98.13,98.21,104910.0,91.8022,92.0445,91.4666,91.5412,104910.0
2018-09-24 10:30:00,98.21,98.5,97.83,97.95,136727.0,91.5412,91.8115,91.187,91.2988,136727.0
2018-09-24 11:00:00,97.97,98.06,97.59,97.76,62418.0,91.3175,91.4014,90.9633,91.1217,62418.0
2018-09-24 11:30:00,97.77,97.79,97.44,97.72,75482.0,91.1311,91.1497,90.8235,91.0845,75482.0
2018-09-24 12:00:00,97.72,98.01,97.67,97.72,71788.0,91.0845,91.3548,91.0379,91.0845,71788.0
2018-09-24 12:30:00,97.69,97.88,97.6,97.66,68905.0,91.0565,91.2336,90.9726,91.0285,68905.0
2018-09-24 13:00:00,97.67,97.81,97.62,97.69,39321.0,91.0379,91.1683,90.9912,91.0565,39321.0
2018-09-24 13:30:00,97.7,97.75,97.57,97.66,91703.0,91.0658,91.1124,90.9446,91.0285,91703.0
2018-09-24 14:00:00,97.68,97.89,97.64,97.87,70306.0,91.0472,91.2429,91.0099,91.2243,70306.0
2018-09-24 14:30:00,97.85,98.01,97.77,97.77,79496.0,91.2056,91.3548,91.1311,91.1311,79496.0
2018-09-24 15:00:00,97.78,97.83,97.57,97.6,112703.0,91.1404,91.187,90.9446,90.9726,112703.0
2018-09-24 15:30:00,97.6,97.78,97.23,97.28,637828.0,90.9726,91.1404,90.6277,90.6743,637828.0
2018-09-25 09:30:00,97.64,98.49,97.5,97.86,129016.0,91.0099,91.8022,90.8794,91.2149,129016.0
2018-09-25 10:00:00,97.85,97.96,97.51,97.66,117499.0,91.2056,91.3082,90.8887,91.0285,117499.0
2018-09-25 10:30:00,97.67,97.68,97.45,97.47,91226.0,91.0379,91.0472,90.8328,90.8514,91226.0
2018-09-25 11:00:00,97.45,97.57,97.28,97.57,89469.0,90.8328,90.9446,90.6743,90.9446,89469.0
2018-09-25 11:30:00,97.56,98.02,97.51,97.91,72137.0,90.9353,91.3641,90.8887,91.2616,72137.0
2018-09-25 12:00:00,97.9,98.07,97.82,98.02,74814.0,91.2522,91.4107,91.1777,91.3641,74814.0
2018-09-25 12:30:00,98.02,98.12,97.8,97.85,88176.0,91.3641,91.4573,91.159,91.2056,88176.0
2018-09-25 13:00:00,97.85,97.99,97.68,97.75,119656.0,91.2056,91.3361,91.0472,91.1124,119656.0
2018-09-25 13:30:00,97.75,97.83,97.31,97.45,104473.0,91.1124,91.187,90.7023,90.8328,104473.0
2018-09-25 14:00:00,97.46,97.56,97.39,97.49,47213.0,90.8421,90.9353,90.7769,90.8701,47213.0
2018-09-25 14:30:00,97.49,97.54,97.41,97.45,80411.0,90.8701,90.9167,90.7955,90.8328,80411.0
2018-09-25 15:00:00,97.44,97.65,97.43,97.59,112131.0,90.8235,91.0192,90.8141,90.9633,112131.0
2018-09-25 15:30:00,97.59,97.92,97.17,97.51,686764.0,90.9633,91.2709,90.5718,90.8887,686764.0
2018-09-26 09:30:00,97.99,100.59,97.89,99.08,401976.0,91.3361,93.7596,91.2429,92.3521,401976.0
2018-09-26 10:00:00,99.09,99.13,98.67,99.13,168197.0,92.3614,92.3987,91.9699,92.3987,168197.0
2018-09-26 10:30:00,99.11,99.75,99.07,99.18,164689.0,92.3801,92.9766,92.3428,92.4453,164689.0
2018-09-26 11:00:00,99.18,99.44,99.17,99.41,87464.0,92.4453,92.6877,92.436,92.6597,87464.0
2018-09-26 11:30:00,99.44,99.69,99.28,99.65,92596.0,92.6877,92.9207,92.5385,92.8834,92596.0
2018-09-26 12:00:00,99.66,99.9,99.51,99.86,134163.0,92.8927,93.1164,92.7529,93.0791,134163.0
2018-09-26 12:30:00,99.87,99.93,99.77,99.78,89903.0,93.0885,93.1444,92.9953,93.0046,89903.0
2018-09-26 13:00:00,99.8,99.86,99.64,99.67,65647.0,93.0232,93.0791,92.8741,92.902,65647.0
2018-09-26 13:30:00,99.64,99.7,99.49,99.66,71857.0,92.8741,92.93,92.7343,92.8927,71857.0
2018-09-26 14:00:00,99.63,99.92,99.6,99.86,95746.0,92.8648,93.1351,92.8368,93.0791,95746.0
2018-09-26 14:30:00,99.84,99.96,99.56,99.62,106140.0,93.0605,93.1724,92.7995,92.8554,106140.0
2018-09-26 15:00:00,99.62,99.75,99.54,99.7,178300.0,92.8554,92.9766,92.7809,92.93,178300.0
2018-09-26 15:30:00,99.7,99.7,99.06,99.17,471333.0,92.93,92.93,92.3335,92.436,471333.0
2018-09-27 09:30:00,99.37,99.47,98.97,99.07,88051.0,92.6224,92.7156,92.2496,92.3428,88051.0
2018-09-27 10:00:00,99.08,99.37,98.95,99.08,126634.0,92.3521,92.6224,92.2309,92.3521,126634.0
2018-09-27 10:30:00,99.09,99.13,98.77,98.98,72786.0,92.3614,92.3987,92.0632,92.2589,72786.0
2018-09-27 11:00:00,99.02,99.39,99.01,99.35,66603.0,92.2962,92.6411,92.2869,92.6038,66603.0
2018-09-27 11:30:00,99.35,99.61,99.3,99.57,54555.0,92.6038,92.8461,92.5572,92.8088,54555.0
2018-09-27 12:00:00,99.58,99.6,99.46,99.58,47293.0,92.8182,92.8368,92.7063,92.8182,47293.0
2018-09-27 12:30:00,99.58,99.64,99.45,99.53,62432.0,92.8182,92.8741,92.697,92.7716,62432.0
2018-09-27 13:00:00,99.52,99.53,99.28,99.37,78490.0,92.7622,92.7716,92.5385,92.6224,78490.0
2018-09-27 13:30:00,99.37,99.39,99.28,99.36,72719.0,92.6224,92.6411,92.5385,92.6131,72719.0
2018-09-27 14:00:00,99.35,99.52,99.23,99.51,168192.0,92.6038,92.7622,92.4919,92.7529,168192.0
2018-09-27 14:30:00,99.51,99.51,99.3,99.32,75030.0,92.7529,92.7529,92.5572,92.5758,75030.0
2018-09-27 15:00:00,99.31,99.38,99.19,99.27,126984.0,92.5665,92.6317,92.4546,92.5292,126984.0
2018-09-27 15:30:00,99.28,99.6,99.16,99.46,323819.0,92.5385,92.8368,92.4267,92.7063,323819.0
2018-09-28 09:30:00,99.37,100.17,99.17,99.87,240898.0,92.6224,93.3681,92.436,93.0885,240898.0
2018-09-28 10:00:00,99.85,99.87,99.4,99.51,117036.0,93.0698,93.0885,92.6504,92.7529,117036.0
2018-09-28 10:30:00,99.52,99.61,99.37,99.42,101684.0,92.7622,92.8461,92.6224,92.669,101684.0
2018-09-28 11:00:00,99.42,99.48,99.27,99.36,90086.0,92.669,92.7249,92.5292,92.6131,90086.0
2018-09-28 11:30:00,99.37,99.53,99.32,99.35,72577.0,92.6224,92.7716,92.5758,92.6038,72577.0
2018-09-28 12:00:00,99.35,99.44,99.33,99.39,92570.0,92.6038,92.6877,92.5851,92.6411,92570.0
2018-09-28 12:30:00,99.39,99.44,99.18,99.3,49982.0,92.6411,92.6877,92.4453,92.5572,49982.0
2018-09-28 13:00:00,99.3,99.43,99.23,99.42,55695.0,92.5572,92.6783,92.4919,92.669,55695.0
2018-09-28 13:30:00,99.42,99.48,99.24,99.26,47893.0,92.669,92.7249,92.5012,92.5199,47893.0
2018-09-28 14:00:00,99.25,99.25,99.01,99.08,61389.0,92.5106,92.5106,92.2869,92.3521,61389.0
2018-09-28 14:30:00,99.08,99.09,98.86,98.86,72483.0,92.3521,92.3614,92.147,92.147,72483.0
2018-09-28 15:00:00,98.87,98.96,98.74,98.91,113835.0,92.1564,92.2403,92.0352,92.1937,113835.0
2018-09-28 15:30:00,98.91,99.22,98.8,99.11,389558.0,92.1937,92.4826,92.0911,92.3801,389558.0
2018-10-01 09:30:00,99.99,100.48,99.68,100.05,197375.0,93.2003,93.657,92.9114,93.2562,197375.0
2018-10-01 10:00:00,100.07,100.1,99.71,99.78,111048.0,93.2749,93.3028,92.9393,93.0046,111048.0
2018-10-01 10:30:00,99.78,99.79,99.53,99.62,94288.0,93.0046,93.0139,92.7716,92.8554,94288.0
2018-10-01 11:00:00,99.6,99.86,99.48,99.77,82876.0,92.8368,93.0791,92.7249,92.9953,82876.0
2018-10-01 11:30:00,99.76,99.85,99.58,99.61,88349.0,92.9859,93.0698,92.8182,92.8461,88349.0
2018-10-01 12:00:00,99.61,99.68,99.36,99.4,105350.0,92.8461,92.9114,92.6131,92.6504,105350.0
2018-10-01 12:30:00,99.41,99.43,99.3,99.38,100768.0,92.6597,92.6783,92.5572,92.6317,100768.0
2018-10-01 13:00:00,99.37,99.44,99.29,99.31,68337.0,92.6224,92.6877,92.5478,92.5665,68337.0
2018-10-01 13:30:00,99.31,99.47,99.22,99.24,79394.0,92.5665,92.7156,92.4826,92.5012,79394.0
2018-10-01 14:00:00,99.22,99.28,99.06,99.26,60065.0,92.4826,92.5385,92.3335,92.5199,60065.0
2018-10-01 14:30:00,99.25,99.25,99.14,99.19,50347.0,92.5106,92.5106,92.408,92.4546,50347.0
2018-10-01 15:00:00,99.19,99.25,98.93,99.01,100465.0,92.4546,92.5106,92.2123,92.2869,100465.0
2018-10-01 15:30:00,99.01,99.01,98.55,98.58,427392.0,92.2869,92.2869,91.8581,91.8861,427392.0
2018-10-02 09:30:00,98.45,98.87,98.06,98.18,116528.0,91.7649,92.1564,91.4014,91.5132,116528.0
2018-10-02 10:00:00,98.16,98.23,97.89,98.04,86917.0,91.4946,91.5598,91.2429,91.3827,86917.0
2018-10-02 10:30:00,98.03,98.11,97.61,97.74,107018.0,91.3734,91.448,90.9819,91.1031,107018.0
2018-10-02 11:00:00,97.74,97.81,97.54,97.56,75998.0,91.1031,91.1683,90.9167,90.9353,75998.0
2018-10-02 11:30:00,97.56,97.98,97.56,97.95,61213.0,90.9353,91.3268,90.9353,91.2988,61213.0
2018-10-02 12:00:00,97.95,98.0,97.56,97.75,72283.0,91.2988,91.3454,90.9353,91.1124,72283.0
2018-10-02 12:30:00,97.71,97.86,97.56,97.6,62091.0,91.0751,91.2149,90.9353,90.9726,62091.0
2018-10-02 13:00:00,97.63,97.86,97.63,97.79,50542.0,91.0006,91.2149,91.0006,91.1497,50542.0
2018-10-02 13:30:00,97.78,97.81,97.61,97.65,63183.0,91.1404,91.1683,90.9819,91.0192,63183.0
2018-10-02 14:00:00,97.64,97.71,97.42,97.44,68105.0,91.0099,91.0751,90.8048,90.8235,68105.0
2018-10-02 14:30:00,97.43,97.45,97.05,97.1,99413.0,90.8141,90.8328,90.46,90.5066,99413.0
2018-10-02 15:00:00,97.08,97.08,96.54,96.54,143389.0,90.4879,90.4879,89.9846,89.9846,143389.0
2018-10-02 15:30:00,96.55,96.59,96.28,96.32,475431.0,89.9939,90.0312,89.7422,89.7795,475431.0
2018-10-03 09:30:00,96.68,96.78,95.72,96.4,143205.0,90.1151,90.2083,89.2203,89.8541,143205.0
2018-10-03 10:00:00,96.41,96.8,96.4,96.74,109021.0,89.8634,90.2269,89.8541,90.171,109021.0
2018-10-03 10:30:00,96.72,97.01,96.43,96.45,66423.0,90.1524,90.4227,89.8821,89.9007,66423.0
2018-10-03 11:00:00,96.46,97.02,96.39,96.94,78527.0,89.91,90.432,89.8448,90.3574,78527.0
2018-10-03 11:30:00,96.9,96.97,96.7,96.87,56435.0,90.3201,90.3854,90.1337,90.2922,56435.0
2018-10-03 12:00:00,96.89,96.97,96.72,96.89,106274.0,90.3108,90.3854,90.1524,90.3108,106274.0
2018-10-03 12:30:00,96.9,96.97,96.69,96.86,90213.0,90.3201,90.3854,90.1244,90.2829,90213.0
2018-10-03 13:00:00,96.86,96.94,96.74,96.83,129490.0,90.2829,90.3574,90.171,90.2549,129490.0
2018-10-03 13:30:00,96.82,97.08,96.75,97.01,75643.0,90.2456,90.4879,90.1803,90.4227,75643.0
2018-10-03 14:00:00,97.01,97.26,96.96,97.22,74172.0,90.4227,90.6557,90.3761,90.6184,74172.0
2018-10-03 14:30:00,97.22,97.23,96.72,96.84,107233.0,90.6184,90.6277,90.1524,90.2642,107233.0
2018-10-03 15:00:00,96.84,96.87,96.48,96.65,176474.0,90.2642,90.2922,89.9287,90.0871,176474.0
2018-10-03 15:30:00,96.64,96.9,96.58,96.74,286617.0,90.0778,90.3201,90.0219,90.171,286617.0
2018-10-04 09:30:00,96.59,96.98,95.96,96.08,83922.0,90.0312,90.3947,89.444,89.5558,83922.0
2018-10-04 10:00:00,96.11,96.15,95.52,95.53,108936.0,89.5838,89.6211,89.0338,89.0432,108936.0
2018-10-04 10:30:00,95.5,95.85,95.39,95.73,209890.0,89.0152,89.3414,88.9127,89.2296,209890.0
2018-10-04 11:00:00,95.74,96.07,95.74,95.9,65866.0,89.2389,89.5465,89.2389,89.388,65866.0
2018-10-04 11:30:00,95.9,95.97,95.73,95.8,84491.0,89.388,89.4533,89.2296,89.2948,84491.0
2018-10-04 12:00:00,95.81,95.87,95.4,95.45,198161.0,89.3042,89.3601,88.922,88.9686,198161.0
2018-10-04 12:30:00,95.48,95.69,95.44,95.59,36603.0,88.9966,89.1923,88.9593,89.0991,36603.0
2018-10-04 13:00:00,95.58,95.65,95.39,95.62,59577.0,89.0898,89.155,88.9127,89.1271,59577.0
2018-10-04 13:30:00,95.62,95.62,95.37,95.51,69031.0,89.1271,89.1271,88.894,89.0245,69031.0
2018-10-04 14:00:00,95.53,95.58,95.07,95.1,131443.0,89.0432,89.0898,88.6144,88.6424,131443.0
2018-10-04 14:30:00,95.11,95.23,94.96,95.16,142327.0,88.6517,88.7635,88.5119,88.6983,142327.0
2018-10-04 15:00:00,95.17,95.26,95.05,95.07,175060.0,88.7076,88.7915,88.5958,88.6144,175060.0
2018-10-04 15:30:00,95.06,95.25,94.92,95.13,548257.0,88.6051,88.7822,88.4746,88.6703,548257.0
2018-10-05 09:30:00,96.45,96.45,94.84,95.22,192636.0,89.9007,89.9007,88.4,88.7542,192636.0
2018-10-05 10:00:00,95.2,95.63,94.86,95.49,63291.0,88.7356,89.1364,88.4187,89.0059,63291.0
2018-10-05 10:30:00,95.49,95.53,95.18,95.2,74798.0,89.0059,89.0432,88.7169,88.7356,74798.0
2018-10-05 11:00:00,95.19,95.24,94.72,94.88,85616.0,88.7263,88.7729,88.2882,88.4373,85616.0
2018-10-05 11:30:00,94.86,94.98,94.37,94.4,100302.0,88.4187,88.5305,87.9619,87.9899,100302.0
2018-10-05 12:00:00,94.4,94.51,94.23,94.45,89904.0,87.9899,88.0924,87.8314,88.0365,89904.0
2018-10-05 12:30:00,94.43,94.51,94.29,94.39,68515.0,88.0179,88.0924,87.8874,87.9806,68515.0
2018-10-05 13:00:00,94.38,94.39,93.92,94.0,117105.0,87.9713,87.9806,87.5425,87.6171,117105.0
2018-10-05 13:30:00,94.02,94.21,93.94,94.12,200067.0,87.6357,87.8128,87.5611,87.7289,200067.0
2018-10-05 14:00:00,94.13,94.67,94.0,94.66,104705.0,87.7382,88.2416,87.6171,88.2322,104705.0
2018-10-05 14:30:00,94.66,94.83,94.61,94.69,96089.0,88.2322,88.3907,88.1856,88.2602,96089.0
2018-10-05 15:00:00,94.7,94.74,94.41,94.5,166517.0,88.2695,88.3068,87.9992,88.0831,166517.0
2018-10-05 15:30:00,94.51,94.74,94.4,94.63,355212.0,88.0924,88.3068,87.9899,88.2043,355212.0
2018-10-08 09:30:00,94.57,95.62,94.57,95.39,111187.0,88.1484,89.1271,88.1484,88.9127,111187.0
2018-10-08 10:00:00,95.36,95.91,95.34,95.85,124064.0,88.8847,89.3974,88.8661,89.3414,124064.0
2018-10-08 10:30:00,95.85,95.88,95.41,95.42,62906.0,89.3414,89.3694,88.9313,88.9406,62906.0
2018-10-08 11:00:00,95.45,95.45,95.06,95.06,40253.0,88.9686,88.9686,88.6051,88.6051,40253.0
2018-10-08 11:30:00,95.06,95.07,94.53,94.78,122152.0,88.6051,88.6144,88.1111,88.3441,122152.0
2018-10-08 12:00:00,94.78,94.89,94.64,94.87,82918.0,88.3441,88.4466,88.2136,88.428,82918.0
2018-10-08 12:30:00,94.86,94.95,94.62,94.62,44612.0,88.4187,88.5025,88.195,88.195,44612.0
2018-10-08 13:00:00,94.61,94.89,94.55,94.76,111869.0,88.1856,88.4466,88.1297,88.3255,111869.0
2018-10-08 13:30:00,94.75,95.19,94.75,95.12,115128.0,88.3161,88.7263,88.3161,88.661,115128.0
2018-10-08 14:00:00,95.13,95.65,95.1,95.64,67181.0,88.6703,89.155,88.6424,89.1457,67181.0
2018-10-08 14:30:00,95.64,96.05,95.63,96.0,93572.0,89.1457,89.5279,89.1364,89.4813,93572.0
2018-10-08 15:00:00,95.99,96.11,95.93,95.93,92145.0,89.4719,89.5838,89.416,89.416,92145.0
2018-10-08 15:30:00,95.95,96.08,95.85,95.89,230569.0,89.4346,89.5558,89.3414,89.3787,230569.0
2018-10-09 09:30:00,96.08,97.05,95.68,96.95,191453.0,89.5558,90.46,89.183,90.3667,191453.0
2018-10-09 10:00:00,96.98,97.68,96.95,97.63,151919.0,90.3947,91.0472,90.3667,91.0006,151919.0
2018-10-09 10:30:00,97.62,98.06,97.56,97.56,119254.0,90.9912,91.4014,90.9353,90.9353,119254.0
2018-10-09 11:00:00,97.56,97.62,97.12,97.3,97958.0,90.9353,90.9912,90.5252,90.693,97958.0
2018-10-09 11:30:00,97.31,97.58,97.23,97.54,76999.0,90.7023,90.954,90.6277,90.9167,76999.0
2018-10-09 12:00:00,97.56,97.65,97.15,97.21,59181.0,90.9353,91.0192,90.5532,90.6091,59181.0
2018-10-09 12:30:00,97.2,97.25,96.88,97.0,152067.0,90.5998,90.6464,90.3015,90.4133,152067.0
2018-10-09 13:00:00,97.01,97.02,96.71,96.94,63870.0,90.4227,90.432,90.143,90.3574,63870.0
2018-10-09 13:30:00,96.92,97.12,96.78,97.09,49951.0,90.3388,90.5252,90.2083,90.4972,49951.0
2018-10-09 14:00:00,97.09,97.54,97.01,97.49,82845.0,90.4972,90.9167,90.4227,90.8701,82845.0
2018-10-09 14:30:00,97.53,97.67,97.31,97.58,111469.0,90.9074,91.0379,90.7023,90.954,111469.0
2018-10-09 15:00:00,97.58,97.75,97.35,97.45,149226.0,90.954,91.1124,90.7396,90.8328,149226.0
2018-10-09 15:30:00,97.45,97.45,97.08,97.16,517527.0,90.8328,90.8328,90.4879,90.5625,517527.0
2018-10-10 09:30:00,97.16,97.35,96.13,96.32,202166.0,90.5625,90.7396,89.6024,89.7795,202166.0
2018-10-10 10:00:00,96.29,97.35,96.24,97.09,201671.0,89.7516,90.7396,89.705,90.4972,201671.0
2018-10-10 10:30:00,97.1,97.13,96.81,97.0,100026.0,90.5066,90.5345,90.2362,90.4133,100026.0
2018-10-10 11:00:00,97.0,97.11,96.41,96.61,73983.0,90.4133,90.5159,89.8634,90.0498,73983.0
2018-10-10 11:30:00,96.66,96.76,96.31,96.57,73238.0,90.0964,90.1896,89.7702,90.0125,73238.0
2018-10-10 12:00:00,96.54,96.73,96.38,96.51,65236.0,89.9846,90.1617,89.8354,89.9566,65236.0
2018-10-10 12:30:00,96.5,96.53,96.08,96.08,62390.0,89.9473,89.9753,89.5558,89.5558,62390.0
2018-10-10 13:00:00,96.07,96.28,95.84,96.21,121891.0,89.5465,89.7422,89.3321,89.677,121891.0
2018-10-10 13:30:00,96.21,96.31,96.08,96.23,59994.0,89.677,89.7702,89.5558,89.6956,59994.0
2018-10-10 14:00:00,96.24,96.24,95.86,95.98,130834.0,89.705,89.705,89.3508,89.4626,130834.0
2018-10-10 14:30:00,95.97,96.07,95.65,95.87,100014.0,89.4533,89.5465,89.155,89.3601,100014.0
2018-10-10 15:00:00,95.87,95.89,95.46,95.88,160848.0,89.3601,89.3787,88.9779,89.3694,160848.0
2018-10-10 15:30:00,95.87,95.88,94.89,95.02,565199.0,89.3601,89.3694,88.4466,88.5678,565199.0
2018-10-11 09:30:00,94.95,96.74,94.53,96.74,166149.0,88.5025,90.171,88.1111,90.171,166149.0
2018-10-11 10:00:00,96.69,96.86,95.53,95.68,190460.0,90.1244,90.2829,89.0432,89.183,190460.0
2018-10-11 10:30:00,95.66,95.84,95.21,95.22,149821.0,89.1643,89.3321,88.7449,88.7542,149821.0
2018-10-11 11:00:00,95.22,95.22,94.7,95.0,253692.0,88.7542,88.7542,88.2695,88.5492,253692.0
2018-10-11 11:30:00,95.02,95.89,94.8,95.79,161341.0,88.5678,89.3787,88.3627,89.2855,161341.0
2018-10-11 12:00:00,95.79,96.64,95.75,96.4,132769.0,89.2855,90.0778,89.2482,89.8541,132769.0
2018-10-11 12:30:00,96.37,96.45,95.98,95.98,133752.0,89.8261,89.9007,89.4626,89.4626,133752.0
2018-10-11 13:00:00,95.94,96.25,95.63,96.05,60350.0,89.4253,89.7143,89.1364,89.5279,60350.0
2018-10-11 13:30:00,96.11,96.15,95.39,95.65,65525.0,89.5838,89.6211,88.9127,89.155,65525.0
2018-10-11 14:00:00,95.65,95.69,95.11,95.16,179912.0,89.155,89.1923,88.6517,88.6983,179912.0
2018-10-11 14:30:00,95.16,95.18,94.02,94.89,391672.0,88.6983,88.7169,87.6357,88.4466,391672.0
2018-10-11 15:00:00,94.86,95.78,94.57,95.44,170823.0,88.4187,89.2762,88.1484,88.9593,170823.0
2018-10-11 15:30:00,95.42,95.58,94.27,94.32,478327.0,88.9406,89.0898,87.8687,87.9153,478327.0
2018-10-12 09:30:00,95.05,95.95,94.3,95.93,239885.0,88.5958,89.4346,87.8967,89.416,239885.0
2018-10-12 10:00:00,95.92,96.14,95.73,95.88,185419.0,89.4067,89.6117,89.2296,89.3694,185419.0
2018-10-12 10:30:00,95.85,96.43,95.83,96.29,199535.0,89.3414,89.8821,89.3228,89.7516,199535.0
2018-10-12 11:00:00,96.29,96.38,95.81,95.89,180929.0,89.7516,89.8354,89.3042,89.3787,180929.0
2018-10-12 11:30:00,95.88,96.03,95.47,95.86,166815.0,89.3694,89.5092,88.9872,89.3508,166815.0
2018-10-12 12:00:00,95.86,95.86,95.18,95.28,111912.0,89.3508,89.3508,88.7169,88.8101,111912.0
2018-10-12 12:30:00,95.27,95.36,94.73,95.19,149219.0,88.8008,88.8847,88.2975,88.7263,149219.0
2018-10-12 13:00:00,95.16,95.57,95.09,95.26,68970.0,88.6983,89.0804,88.633,88.7915,68970.0
2018-10-12 13:30:00,95.26,95.6,94.96,95.43,81279.0,88.7915,89.1084,88.5119,88.95,81279.0
2018-10-12 14:00:00,95.43,95.46,94.77,95.12,155873.0,88.95,88.9779,88.3348,88.661,155873.0
2018-10-12 14:30:00,95.11,95.57,94.97,95.45,120917.0,88.6517,89.0804,88.5212,88.9686,120917.0
2018-10-12 15:00:00,95.45,95.77,95.21,95.74,191443.0,88.9686,89.2669,88.7449,89.2389,191443.0
2018-10-12 15:30:00,95.73,96.15,95.49,95.86,455395.0,89.2296,89.6211,89.0059,89.3508,455395.0
2018-10-15 09:30:00,95.75,96.49,95.52,95.95,109158.0,89.2482,89.938,89.0338,89.4346,109158.0
2018-10-15 10:00:00,95.89,96.11,95.82,96.03,55765.0,89.3787,89.5838,89.3135,89.5092,55765.0
2018-10-15 10:30:00,96.01,96.46,95.99,96.43,106968.0,89.4906,89.91,89.4719,89.8821,106968.0
2018-10-15 11:00:00,96.42,96.97,96.39,96.96,75391.0,89.8727,90.3854,89.8448,90.3761,75391.0
2018-10-15 11:30:00,96.98,97.04,96.25,96.29,59812.0,90.3947,90.4506,89.7143,89.7516,59812.0
2018-10-15 12:00:00,96.26,96.71,96.07,96.64,122763.0,89.7236,90.143,89.5465,90.0778,122763.0
2018-10-15 12:30:00,96.62,96.8,96.55,96.58,51575.0,90.0592,90.2269,89.9939,90.0219,51575.0
2018-10-15 13:00:00,96.61,96.97,96.59,96.69,37314.0,90.0498,90.3854,90.0312,90.1244,37314.0
2018-10-15 13:30:00,96.69,97.05,96.64,96.97,44253.0,90.1244,90.46,90.0778,90.3854,44253.0
2018-10-15 14:00:00,96.96,96.96,96.58,96.63,45299.0,90.3761,90.3761,90.0219,90.0685,45299.0
2018-10-15 14:30:00,96.62,97.39,96.54,97.3,100197.0,90.0592,90.7769,89.9846,90.693,100197.0
2018-10-15 15:00:00,97.29,97.43,96.85,96.86,117670.0,90.6837,90.8141,90.2735,90.2829,117670.0
2018-10-15 15:30:00,96.85,97.11,96.63,96.64,227270.0,90.2735,90.5159,90.0685,90.0778,227270.0
2018-10-16 09:30:00,97.37,97.69,96.57,96.9,262999.0,90.7582,91.0565,90.0125,90.3201,262999.0
2018-10-16 10:00:00,96.86,97.08,96.6,96.72,109097.0,90.2829,90.4879,90.0405,90.1524,109097.0
2018-10-16 10:30:00,96.7,97.01,96.58,97.01,68217.0,90.1337,90.4227,90.0219,90.4227,68217.0
2018-10-16 11:00:00,97.0,97.48,96.74,97.43,135862.0,90.4133,90.8608,90.171,90.8141,135862.0
2018-10-16 11:30:00,97.45,97.58,97.34,97.55,39865.0,90.8328,90.954,90.7303,90.926,39865.0
2018-10-16 12:00:00,97.58,98.18,97.56,98.17,98761.0,90.954,91.5132,90.9353,91.5039,98761.0
2018-10-16 12:30:00,98.18,98.19,97.92,98.12,69349.0,91.5132,91.5225,91.2709,91.4573,69349.0
2018-10-16 13:00:00,98.13,98.13,97.93,98.09,76524.0,91.4666,91.4666,91.2802,91.4293,76524.0
2018-10-16 13:30:00,98.09,98.51,98.07,98.42,69374.0,91.4293,91.8208,91.4107,91.7369,69374.0
2018-10-16 14:00:00,98.42,98.53,98.07,98.22,93398.0,91.7369,91.8395,91.4107,91.5505,93398.0
2018-10-16 14:30:00,98.24,98.26,97.98,98.01,61673.0,91.5691,91.5878,91.3268,91.3548,61673.0
2018-10-16 15:00:00,98.0,98.19,97.87,98.16,98585.0,91.3454,91.5225,91.2243,91.4946,98585.0
2018-10-16 15:30:00,98.16,98.5,98.02,98.31,251783.0,91.4946,91.8115,91.3641,91.6344,251783.0
2018-10-17 09:30:00,98.06,98.49,96.53,96.54,113932.0,91.4014,91.8022,89.9753,89.9846,113932.0
2018-10-17 10:00:00,96.51,96.61,95.78,96.08,191302.0,89.9566,90.0498,89.2762,89.5558,191302.0
2018-10-17 10:30:00,96.07,96.28,95.51,95.8,112844.0,89.5465,89.7422,89.0245,89.2948,112844.0
2018-10-17 11:00:00,95.76,96.49,95.73,96.48,129251.0,89.2575,89.938,89.2296,89.9287,129251.0
2018-10-17 11:30:00,96.52,96.65,96.21,96.41,71914.0,89.9659,90.0871,89.677,89.8634,71914.0
2018-10-17 12:00:00,96.41,96.42,96.07,96.07,66409.0,89.8634,89.8727,89.5465,89.5465,66409.0
2018-10-17 12:30:00,96.09,96.15,95.54,95.91,125648.0,89.5651,89.6211,89.0525,89.3974,125648.0
2018-10-17 13:00:00,95.91,96.21,95.91,96.15,96068.0,89.3974,89.677,89.3974,89.6211,96068.0
2018-10-17 13:30:00,96.16,96.28,96.03,96.23,94954.0,89.6304,89.7422,89.5092,89.6956,94954.0
2018-10-17 14:00:00,96.25,96.38,95.96,96.17,115298.0,89.7143,89.8354,89.444,89.6397,115298.0
2018-10-17 14:30:00,96.19,96.97,96.13,96.87,145180.0,89.6583,90.3854,89.6024,90.2922,145180.0
2018-10-17 15:00:00,96.86,97.04,96.75,96.96,96388.0,90.2829,90.4506,90.1803,90.3761,96388.0
2018-10-17 15:30:00,96.96,97.01,96.64,96.97,241845.0,90.3761,90.4227,90.0778,90.3854,241845.0
2018-10-18 09:30:00,97.31,97.78,96.82,97.38,152172.0,90.7023,91.1404,90.2456,90.7675,152172.0
2018-10-18 10:00:00,97.31,97.88,97.15,97.87,153040.0,90.7023,91.2336,90.5532,91.2243,153040.0
2018-10-18 10:30:00,97.87,97.97,97.34,97.55,131820.0,91.2243,91.3175,90.7303,90.926,131820.0
2018-10-18 11:00:00,97.54,97.57,96.88,96.89,111661.0,90.9167,90.9446,90.3015,90.3108,111661.0
2018-10-18 11:30:00,96.89,96.89,96.01,96.15,82157.0,90.3108,90.3108,89.4906,89.6211,82157.0
2018-10-18 12:00:00,96.1,96.31,95.83,96.2,90843.0,89.5745,89.7702,89.3228,89.6677,90843.0
2018-10-18 12:30:00,96.2,96.38,96.05,96.07,66960.0,89.6677,89.8354,89.5279,89.5465,66960.0
2018-10-18 13:00:00,96.06,96.15,95.47,95.66,64206.0,89.5372,89.6211,88.9872,89.1643,64206.0
2018-10-18 13:30:00,95.71,95.85,95.21,95.54,72547.0,89.2109,89.3414,88.7449,89.0525,72547.0
2018-10-18 14:00:00,95.49,95.83,95.44,95.56,95931.0,89.0059,89.3228,88.9593,89.0711,95931.0
2018-10-18 14:30:00,95.59,96.18,95.57,96.01,77719.0,89.0991,89.649,89.0804,89.4906,77719.0
2018-10-18 15:00:00,96.01,96.11,95.74,96.07,102695.0,89.4906,89.5838,89.2389,89.5465,102695.0
2018-10-18 15:30:00,96.01,96.28,95.79,95.94,345966.0,89.4906,89.7422,89.2855,89.4253,345966.0
2018-10-19 09:30:00,96.96,96.96,95.27,96.27,223957.0,90.3761,90.3761,88.8008,89.7329,223957.0
2018-10-19 10:00:00,96.29,96.64,96.05,96.09,66568.0,89.7516,90.0778,89.5279,89.5651,66568.0
2018-10-19 10:30:00,96.08,96.08,95.53,95.72,154279.0,89.5558,89.5558,89.0432,89.2203,154279.0
2018-10-19 11:00:00,95.76,96.07,95.64,95.72,60921.0,89.2575,89.5465,89.1457,89.2203,60921.0
2018-10-19 11:30:00,95.73,95.78,95.43,95.69,53340.0,89.2296,89.2762,88.95,89.1923,53340.0
2018-10-19 12:00:00,95.71,95.72,94.84,94.96,109610.0,89.2109,89.2203,88.4,88.5119,109610.0
2018-10-19 12:30:00,94.96,95.1,94.58,95.05,96496.0,88.5119,88.6424,88.1577,88.5958,96496.0
2018-10-19 13:00:00,95.05,95.51,94.87,95.37,61640.0,88.5958,89.0245,88.428,88.894,61640.0
2018-10-19 13:30:00,95.35,95.51,94.99,95.01,59427.0,88.8754,89.0245,88.5398,88.5585,59427.0
2018-10-19 14:00:00,94.98,94.99,94.58,94.97,69237.0,88.5305,88.5398,88.1577,88.5212,69237.0
2018-10-19 14:30:00,94.97,95.15,94.83,94.86,74520.0,88.5212,88.689,88.3907,88.4187,74520.0
2018-10-19 15:00:00,94.86,95.02,94.71,95.01,86347.0,88.4187,88.5678,88.2788,88.5585,86347.0
2018-10-19 15:30:00,95.01,95.07,94.63,94.68,406898.0,88.5585,88.6144,88.2043,88.2509,406898.0
2018-10-22 09:30:00,94.95,95.94,94.95,95.59,104549.0,88.5025,89.4253,88.5025,89.0991,104549.0
2018-10-22 10:00:00,95.6,95.91,95.4,95.62,111562.0,89.1084,89.3974,88.922,89.1271,111562.0
2018-10-22 10:30:00,95.62,96.45,95.54,96.41,71987.0,89.1271,89.9007,89.0525,89.8634,71987.0
2018-10-22 11:00:00,96.4,96.91,96.28,96.77,91156.0,89.8541,90.3295,89.7422,90.199,91156.0
2018-10-22 11:30:00,96.76,96.77,96.31,96.45,85451.0,90.1896,90.199,89.7702,89.9007,85451.0
2018-10-22 12:00:00,96.46,96.67,96.34,96.67,77357.0,89.91,90.1058,89.7982,90.1058,77357.0
2018-10-22 12:30:00,96.68,96.9,96.59,96.68,76967.0,90.1151,90.3201,90.0312,90.1151,76967.0
2018-10-22 13:00:00,96.69,96.73,96.36,96.44,42886.0,90.1244,90.1617,89.8168,89.8914,42886.0
2018-10-22 13:30:00,96.4,96.78,96.4,96.42,40852.0,89.8541,90.2083,89.8541,89.8727,40852.0
2018-10-22 14:00:00,96.41,96.55,96.34,96.47,50346.0,89.8634,89.9939,89.7982,89.9193,50346.0
2018-10-22 14:30:00,96.45,96.81,96.43,96.74,57954.0,89.9007,90.2362,89.8821,90.171,57954.0
2018-10-22 15:00:00,96.73,97.0,96.69,96.89,81000.0,90.1617,90.4133,90.1244,90.3108,81000.0
2018-10-22 15:30:00,96.87,97.15,96.65,96.67,254796.0,90.2922,90.5532,90.0871,90.1058,254796.0
2018-10-23 09:30:00,95.77,96.5,95.03,95.28,142777.0,89.2669,89.9473,88.5771,88.8101,142777.0
2018-10-23 10:00:00,95.27,95.41,93.86,94.23,118862.0,88.8008,88.9313,87.4866,87.8314,118862.0
2018-10-23 10:30:00,94.23,94.61,93.94,94.49,99924.0,87.8314,88.1856,87.5611,88.0738,99924.0
2018-10-23 11:00:00,94.5,94.89,94.27,94.74,148808.0,88.0831,88.4466,87.8687,88.3068,148808.0
2018-10-23 11:30:00,94.8,94.85,94.31,94.34,60061.0,88.3627,88.4093,87.906,87.934,60061.0
2018-10-23 12:00:00,94.3,94.92,94.22,94.84,63150.0,87.8967,88.4746,87.8221,88.4,63150.0
2018-10-23 12:30:00,94.85,94.97,94.64,94.64,65157.0,88.4093,88.5212,88.2136,88.2136,65157.0
2018-10-23 13:00:00,94.63,95.3,94.62,95.18,76832.0,88.2043,88.8288,88.195,88.7169,76832.0
2018-10-23 13:30:00,95.2,95.28,94.78,94.81,72972.0,88.7356,88.8101,88.3441,88.3721,72972.0
2018-10-23 14:00:00,94.81,95.73,94.81,95.62,68357.0,88.3721,89.2296,88.3721,89.1271,68357.0
2018-10-23 14:30:00,95.63,96.07,95.63,96.04,106052.0,89.1364,89.5465,89.1364,89.5185,106052.0
2018-10-23 15:00:00,95.97,96.4,95.89,96.11,167163.0,89.4533,89.8541,89.3787,89.5838,167163.0
2018-10-23 15:30:00,96.13,96.23,95.92,96.14,353096.0,89.6024,89.6956,89.4067,89.6117,353096.0
2018-10-24 09:30:00,95.78,97.36,95.21,97.13,113403.0,89.2762,90.7489,88.7449,90.5345,113403.0
2018-10-24 10:00:00,97.06,97.35,96.73,96.95,57043.0,90.4693,90.7396,90.1617,90.3667,57043.0
2018-10-24 10:30:00,96.92,97.43,96.87,97.21,80877.0,90.3388,90.8141,90.2922,90.6091,80877.0
2018-10-24 11:00:00,97.21,97.33,96.47,96.85,78420.0,90.6091,90.7209,89.9193,90.2735,78420.0
2018-10-24 11:30:00,96.85,98.14,96.79,98.01,78858.0,90.2735,91.4759,90.2176,91.3548,78858.0
2018-10-24 12:00:00,98.04,98.23,97.63,98.18,98522.0,91.3827,91.5598,91.0006,91.5132,98522.0
2018-10-24 12:30:00,98.17,98.35,97.8,98.28,127518.0,91.5039,91.6717,91.159,91.6064,127518.0
2018-10-24 13:00:00,98.26,98.26,97.54,97.69,80159.0,91.5878,91.5878,90.9167,91.0565,80159.0
2018-10-24 13:30:00,97.69,97.81,97.07,97.11,156918.0,91.0565,91.1683,90.4786,90.5159,156918.0
2018-10-24 14:00:00,97.08,97.29,96.6,97.21,139855.0,90.4879,90.6837,90.0405,90.6091,139855.0
2018-10-24 14:30:00,97.22,97.35,96.78,96.91,101726.0,90.6184,90.7396,90.2083,90.3295,101726.0
2018-10-24 15:00:00,96.9,96.9,96.25,96.28,142793.0,90.3201,90.3201,89.7143,89.7422,142793.0
2018-10-24 15:30:00,96.28,96.49,95.27,95.39,571353.0,89.7422,89.938,88.8008,88.9127,571353.0
2018-10-25 09:30:00,95.71,96.09,94.56,96.0,263344.0,89.2109,89.5651,88.139,89.4813,263344.0
2018-10-25 10:00:00,96.0,96.67,95.93,96.58,135562.0,89.4813,90.1058,89.416,90.0219,135562.0
2018-10-25 10:30:00,96.54,96.75,96.24,96.36,121417.0,89.9846,90.1803,89.705,89.8168,121417.0
2018-10-25 11:00:00,96.29,97.04,96.06,97.04,99023.0,89.7516,90.4506,89.5372,90.4506,99023.0
2018-10-25 11:30:00,97.03,97.07,96.48,96.58,70151.0,90.4413,90.4786,89.9287,90.0219,70151.0
2018-10-25 12:00:00,96.58,96.58,96.03,96.31,101334.0,90.0219,90.0219,89.5092,89.7702,101334.0
2018-10-25 12:30:00,96.3,96.61,96.27,96.44,46344.0,89.7609,90.0498,89.7329,89.8914,46344.0
2018-10-25 13:00:00,96.47,96.58,96.13,96.15,50941.0,89.9193,90.0219,89.6024,89.6211,50941.0
2018-10-25 13:30:00,96.12,96.4,96.05,96.34,69005.0,89.5931,89.8541,89.5279,89.7982,69005.0
2018-10-25 14:00:00,96.35,96.43,96.1,96.36,86133.0,89.8075,89.8821,89.5745,89.8168,86133.0
2018-10-25 14:30:00,96.41,97.02,96.37,96.83,92550.0,89.8634,90.432,89.8261,90.2549,92550.0
2018-10-25 15:00:00,96.83,97.3,96.76,97.0,88065.0,90.2549,90.693,90.1896,90.4133,88065.0
2018-10-25 15:30:00,97.04,97.08,96.26,96.4,233067.0,90.4506,90.4879,89.7236,89.8541,233067.0
2018-10-26 09:30:00,94.08,96.11,93.61,95.68,214704.0,87.6916,89.5838,87.2535,89.183,214704.0
2018-10-26 10:00:00,95.62,95.69,94.38,95.32,118242.0,89.1271,89.1923,87.9713,88.8474,118242.0
2018-10-26 10:30:00,95.31,95.44,94.5,94.53,114767.0,88.8381,88.9593,88.0831,88.1111,114767.0
2018-10-26 11:00:00,94.54,95.23,94.48,95.13,85571.0,88.1204,88.7635,88.0645,88.6703,85571.0
2018-10-26 11:30:00,95.14,95.71,95.14,95.41,70491.0,88.6796,89.2109,88.6796,88.9313,70491.0
2018-10-26 12:00:00,95.43,96.23,95.41,96.1,57616.0,88.95,89.6956,88.9313,89.5745,57616.0
2018-10-26 12:30:00,96.08,96.76,96.0,96.53,66057.0,89.5558,90.1896,89.4813,89.9753,66057.0
2018-10-26 13:00:00,96.56,96.9,96.51,96.51,86212.0,90.0032,90.3201,89.9566,89.9566,86212.0
2018-10-26 13:30:00,96.47,96.95,96.12,96.86,127513.0,89.9193,90.3667,89.5931,90.2829,127513.0
2018-10-26 14:00:00,96.87,96.91,96.44,96.79,142538.0,90.2922,90.3295,89.8914,90.2176,142538.0
2018-10-26 14:30:00,96.75,97.1,96.23,96.33,132741.0,90.1803,90.5066,89.6956,89.7888,132741.0
2018-10-26 15:00:00,96.33,96.8,96.07,96.57,223677.0,89.7888,90.2269,89.5465,90.0125,223677.0
2018-10-26 15:30:00,96.58,97.16,96.32,96.73,516038.0,90.0219,90.5625,89.7795,90.1617,516038.0
2018-10-29 09:30:00,97.87,99.59,97.76,99.45,165515.0,91.2243,92.8275,91.1217,92.697,165515.0
2018-10-29 10:00:00,99.52,99.97,99.37,99.85,132767.0,92.7622,93.1817,92.6224,93.0698,132767.0
2018-10-29 10:30:00,99.88,99.89,99.02,99.09,159679.0,93.0978,93.1071,92.2962,92.3614,159679.0
2018-10-29 11:00:00,99.08,99.77,98.84,99.77,137387.0,92.3521,92.9953,92.1284,92.9953,137387.0
2018-10-29 11:30:00,99.78,99.94,99.39,99.46,115469.0,93.0046,93.1537,92.6411,92.7063,115469.0
2018-10-29 12:00:00,99.44,99.51,98.87,99.37,107631.0,92.6877,92.7529,92.1564,92.6224,107631.0
2018-10-29 12:30:00,99.34,99.9,99.16,99.67,87113.0,92.5945,93.1164,92.4267,92.902,87113.0
2018-10-29 13:00:00,99.69,100.35,99.69,99.84,136323.0,92.9207,93.5359,92.9207,93.0605,136323.0
2018-10-29 13:30:00,99.84,100.07,99.72,99.72,104735.0,93.0605,93.2749,92.9486,92.9486,104735.0
2018-10-29 14:00:00,99.74,99.74,98.83,98.9,137762.0,92.9673,92.9673,92.1191,92.1843,137762.0
2018-10-29 14:30:00,98.89,99.02,98.48,98.65,135168.0,92.175,92.2962,91.7928,91.9513,135168.0
2018-10-29 15:00:00,98.66,98.68,97.6,97.79,264531.0,91.9606,91.9793,90.9726,91.1497,264531.0
2018-10-29 15:30:00,97.79,98.29,96.8,98.28,407417.0,91.1497,91.6158,90.2269,91.6064,407417.0
2018-10-30 09:30:00,98.59,99.96,98.48,99.86,154546.0,91.8954,93.1724,91.7928,93.0791,154546.0
2018-10-30 10:00:00,99.87,99.87,98.83,99.37,127890.0,93.0885,93.0885,92.1191,92.6224,127890.0
2018-10-30 10:30:00,99.39,99.64,98.82,99.61,90001.0,92.6411,92.8741,92.1098,92.8461,90001.0
2018-10-30 11:00:00,99.68,100.27,99.46,100.22,141065.0,92.9114,93.4613,92.7063,93.4147,141065.0
2018-10-30 11:30:00,100.25,100.8,99.97,100.02,173456.0,93.4427,93.9553,93.1817,93.2283,173456.0
2018-10-30 12:00:00,99.96,100.19,99.67,99.87,126908.0,93.1724,93.3867,92.902,93.0885,126908.0
2018-10-30 12:30:00,99.87,100.05,99.38,99.51,79502.0,93.0885,93.2562,92.6317,92.7529,79502.0
2018-10-30 13:00:00,99.47,99.48,98.94,98.98,81996.0,92.7156,92.7249,92.2216,92.2589,81996.0
2018-10-30 13:30:00,98.98,99.36,98.75,99.2,121544.0,92.2589,92.6131,92.0445,92.464,121544.0
2018-10-30 14:00:00,99.21,99.33,98.83,98.93,86214.0,92.4733,92.5851,92.1191,92.2123,86214.0
2018-10-30 14:30:00,98.91,99.39,98.74,99.27,127533.0,92.1937,92.6411,92.0352,92.5292,127533.0
2018-10-30 15:00:00,99.29,99.82,98.99,99.62,155243.0,92.5478,93.0419,92.2682,92.8554,155243.0
2018-10-30 15:30:00,99.65,99.89,99.5,99.78,343808.0,92.8834,93.1071,92.7436,93.0046,343808.0
2018-10-31 09:30:00,100.28,101.2,99.9,100.01,245991.0,93.4706,94.3282,93.1164,93.219,245991.0
2018-10-31 10:00:00,100.03,100.12,99.46,99.65,170553.0,93.2376,93.3215,92.7063,92.8834,170553.0
2018-10-31 10:30:00,99.65,99.77,98.6,99.03,294497.0,92.8834,92.9953,91.9047,92.3055,294497.0
2018-10-31 11:00:00,99.04,99.26,98.85,99.03,99732.0,92.3148,92.5199,92.1377,92.3055,99732.0
2018-10-31 11:30:00,99.06,99.73,99.03,99.57,96571.0,92.3335,92.958,92.3055,92.8088,96571.0
2018-10-31 12:00:00,99.6,99.9,99.18,99.78,132413.0,92.8368,93.1164,92.4453,93.0046,132413.0
2018-10-31 12:30:00,99.77,100.07,99.68,99.99,92765.0,92.9953,93.2749,92.9114,93.2003,92765.0
2018-10-31 13:00:00,100.0,100.24,99.87,99.92,58777.0,93.2096,93.4333,93.0885,93.1351,58777.0
2018-10-31 13:30:00,99.9,99.94,99.54,99.94,64565.0,93.1164,93.1537,92.7809,93.1537,64565.0
2018-10-31 14:00:00,99.93,100.22,99.82,100.1,69093.0,93.1444,93.4147,93.0419,93.3028,69093.0
2018-10-31 14:30:00,100.1,100.3,99.96,99.99,80775.0,93.3028,93.4893,93.1724,93.2003,80775.0
2018-10-31 15:00:00,99.97,100.1,99.37,99.45,173665.0,93.1817,93.3028,92.6224,92.697,173665.0
2018-10-31 15:30:00,99.45,99.51,98.94,98.98,409608.0,92.697,92.7529,92.2216,92.2589,409608.0
2018-11-01 09:30:00,99.23,99.23,97.65,98.81,206653.0,92.4919,92.4919,91.0192,92.1004,206653.0
2018-11-01 10:00:00,98.79,99.75,98.44,99.32,133193.0,92.0818,92.9766,91.7556,92.5758,133193.0
2018-11-01 10:30:00,99.32,99.69,98.74,98.77,90266.0,92.5758,92.9207,92.0352,92.0632,90266.0
2018-11-01 11:00:00,98.88,99.49,98.63,99.27,81418.0,92.1657,92.7343,91.9327,92.5292,81418.0
2018-11-01 11:30:00,99.28,99.33,98.86,98.97,83850.0,92.5385,92.5851,92.147,92.2496,83850.0
2018-11-01 12:00:00,98.97,99.13,98.69,98.71,76400.0,92.2496,92.3987,91.9886,92.0072,76400.0
2018-11-01 12:30:00,98.71,99.01,98.71,99.01,99768.0,92.0072,92.2869,92.0072,92.2869,99768.0
2018-11-01 13:00:00,99.01,99.03,98.52,98.67,125860.0,92.2869,92.3055,91.8301,91.9699,125860.0
2018-11-01 13:30:00,98.67,98.9,98.35,98.4,92499.0,91.9699,92.1843,91.6717,91.7183,92499.0
2018-11-01 14:00:00,98.4,98.53,98.07,98.38,145101.0,91.7183,91.8395,91.4107,91.6996,145101.0
2018-11-01 14:30:00,98.37,98.5,98.03,98.26,143533.0,91.6903,91.8115,91.3734,91.5878,143533.0
2018-11-01 15:00:00,98.25,98.41,98.16,98.26,168766.0,91.5785,91.7276,91.4946,91.5878,168766.0
2018-11-01 15:30:00,98.25,98.61,98.16,98.42,330670.0,91.5785,91.914,91.4946,91.7369,330670.0
2018-11-02 09:30:00,99.24,100.48,99.09,99.83,181639.0,92.5012,93.657,92.3614,93.0512,181639.0
2018-11-02 10:00:00,99.83,100.22,99.56,99.58,141170.0,93.0512,93.4147,92.7995,92.8182,141170.0
2018-11-02 10:30:00,99.58,99.58,98.72,99.06,105968.0,92.8182,92.8182,92.0166,92.3335,105968.0
2018-11-02 11:00:00,99.07,99.07,98.39,98.64,102005.0,92.3428,92.3428,91.709,91.942,102005.0
2018-11-02 11:30:00,98.68,98.85,98.35,98.66,86004.0,91.9793,92.1377,91.6717,91.9606,86004.0
2018-11-02 12:00:00,98.65,98.77,98.37,98.65,127478.0,91.9513,92.0632,91.6903,91.9513,127478.0
2018-11-02 12:30:00,98.64,98.67,98.08,98.27,102063.0,91.942,91.9699,91.42,91.5971,102063.0
2018-11-02 13:00:00,98.25,98.5,98.08,98.48,68925.0,91.5785,91.8115,91.42,91.7928,68925.0
2018-11-02 13:30:00,98.48,99.27,98.4,98.9,183188.0,91.7928,92.5292,91.7183,92.1843,183188.0
2018-11-02 14:00:00,98.91,99.46,98.61,99.41,153967.0,92.1937,92.7063,91.914,92.6597,153967.0
2018-11-02 14:30:00,99.42,99.61,99.19,99.44,207962.0,92.669,92.8461,92.4546,92.6877,207962.0
2018-11-02 15:00:00,99.43,99.68,99.16,99.63,168104.0,92.6783,92.9114,92.4267,92.8648,168104.0
2018-11-02 15:30:00,99.62,100.07,99.56,100.03,563108.0,92.8554,93.2749,92.7995,93.2376,563108.0
2018-11-05 09:30:00,100.43,100.56,99.58,100.03,255127.0,93.6104,93.7316,92.8182,93.2376,255127.0
2018-11-05 10:00:00,100.04,100.05,99.22,99.68,84830.0,93.2469,93.2562,92.4826,92.9114,84830.0
2018-11-05 10:30:00,99.67,100.28,99.67,100.02,70637.0,92.902,93.4706,92.902,93.2283,70637.0
2018-11-05 11:00:00,99.99,100.31,99.94,100.31,76772.0,93.2003,93.4986,93.1537,93.4986,76772.0
2018-11-05 11:30:00,100.33,100.69,100.15,100.63,73600.0,93.5172,93.8528,93.3495,93.7969,73600.0
2018-11-05 12:00:00,100.65,101.32,100.62,100.94,54329.0,93.8155,94.44,93.7875,94.0858,54329.0
2018-11-05 12:30:00,100.93,100.93,100.65,100.83,66577.0,94.0765,94.0765,93.8155,93.9833,66577.0
2018-11-05 13:00:00,100.78,101.05,100.67,100.88,73396.0,93.9367,94.1883,93.8341,94.0299,73396.0
2018-11-05 13:30:00,100.91,101.0,100.74,101.0,41727.0,94.0578,94.1417,93.8994,94.1417,41727.0
2018-11-05 14:00:00,100.99,101.25,100.98,101.19,67925.0,94.1324,94.3748,94.1231,94.3188,67925.0
2018-11-05 14:30:00,101.2,101.32,100.99,101.01,57163.0,94.3282,94.44,94.1324,94.1511,57163.0
2018-11-05 15:00:00,101.0,101.15,100.8,101.01,75954.0,94.1417,94.2815,93.9553,94.1511,75954.0
2018-11-05 15:30:00,101.0,101.4,100.92,101.26,259818.0,94.1417,94.5146,94.0672,94.3841,259818.0
2018-11-06 09:30:00,101.16,101.71,100.85,101.2,77817.0,94.2909,94.8035,94.0019,94.3282,77817.0
2018-11-06 10:00:00,101.23,101.41,100.73,100.84,67939.0,94.3561,94.5239,93.8901,93.9926,67939.0
2018-11-06 10:30:00,100.87,101.09,100.76,100.85,52361.0,94.0206,94.2256,93.918,94.0019,52361.0
2018-11-06 11:00:00,100.77,100.85,100.32,100.58,93032.0,93.9274,94.0019,93.5079,93.7503,93032.0
2018-11-06 11:30:00,100.59,100.87,100.18,100.8,142932.0,93.7596,94.0206,93.3774,93.9553,142932.0
2018-11-06 12:00:00,100.76,100.92,100.64,100.76,71187.0,93.918,94.0672,93.8062,93.918,71187.0
2018-11-06 12:30:00,100.76,100.99,100.74,100.89,74815.0,93.918,94.1324,93.8994,94.0392,74815.0
2018-11-06 13:00:00,100.89,101.04,100.86,100.97,49369.0,94.0392,94.179,94.0112,94.1138,49369.0
2018-11-06 13:30:00,100.97,101.16,100.95,101.05,42209.0,94.1138,94.2909,94.0951,94.1883,42209.0
2018-11-06 14:00:00,101.05,101.11,100.73,100.87,82454.0,94.1883,94.2443,93.8901,94.0206,82454.0
2018-11-06 14:30:00,100.86,100.96,100.71,100.91,80434.0,94.0112,94.1044,93.8714,94.0578,80434.0
2018-11-06 15:00:00,100.91,101.25,100.8,101.1,133000.0,94.0578,94.3748,93.9553,94.2349,133000.0
2018-11-06 15:30:00,101.11,101.52,100.89,101.49,254141.0,94.2443,94.6264,94.0392,94.5985,254141.0
2018-11-07 09:30:00,102.09,102.34,101.58,101.87,129801.0,95.1577,95.3907,94.6823,94.9527,129801.0
2018-11-07 10:00:00,101.87,101.93,100.46,100.66,209732.0,94.9527,95.0086,93.6384,93.8248,209732.0
2018-11-07 10:30:00,100.64,101.62,100.42,101.59,145236.0,93.8062,94.7196,93.6011,94.6917,145236.0
2018-11-07 11:00:00,101.58,102.14,101.5,101.85,121652.0,94.6823,95.2043,94.6078,94.934,121652.0
2018-11-07 11:30:00,101.89,102.24,101.82,102.2,101222.0,94.9713,95.2975,94.9061,95.2602,101222.0
2018-11-07 12:00:00,102.2,102.5,102.16,102.39,117913.0,95.2602,95.5399,95.223,95.4373,117913.0
2018-11-07 12:30:00,102.42,102.78,102.41,102.54,83994.0,95.4653,95.8009,95.456,95.5772,83994.0
2018-11-07 13:00:00,102.57,102.82,102.55,102.7,43068.0,95.6051,95.8381,95.5865,95.7263,43068.0
2018-11-07 13:30:00,102.7,102.77,102.25,102.37,97731.0,95.7263,95.7915,95.3069,95.4187,97731.0
2018-11-07 14:00:00,102.38,102.87,102.37,102.72,73275.0,95.428,95.8848,95.4187,95.7449,73275.0
2018-11-07 14:30:00,102.7,102.93,102.57,102.76,78619.0,95.7263,95.9407,95.6051,95.7822,78619.0
2018-11-07 15:00:00,102.77,102.99,102.6,102.67,134416.0,95.7915,95.9966,95.6331,95.6983,134416.0
2018-11-07 15:30:00,102.65,102.82,102.53,102.72,233908.0,95.6797,95.8381,95.5678,95.7449,233908.0
2018-11-08 09:30:00,102.95,103.48,102.06,102.7,102990.0,95.9593,96.4533,95.1298,95.7263,102990.0
2018-11-08 10:00:00,102.74,103.02,102.43,102.89,133376.0,95.7636,96.0246,95.4746,95.9034,133376.0
2018-11-08 10:30:00,102.92,103.25,102.87,103.12,64712.0,95.9314,96.2389,95.8848,96.1178,64712.0
2018-11-08 11:00:00,103.18,103.83,103.18,103.47,64075.0,96.1737,96.7796,96.1737,96.444,64075.0
2018-11-08 11:30:00,103.45,103.88,103.34,103.83,100117.0,96.4254,96.8262,96.3228,96.7796,100117.0
2018-11-08 12:00:00,103.86,104.15,103.76,103.95,79176.0,96.8075,97.0778,96.7143,96.8914,79176.0
2018-11-08 12:30:00,103.96,104.03,103.66,103.7,42030.0,96.9007,96.966,96.6211,96.6584,42030.0
2018-11-08 13:00:00,103.69,104.17,103.69,103.92,102006.0,96.6491,97.0965,96.6491,96.8635,102006.0
2018-11-08 13:30:00,103.88,104.08,103.75,103.86,173747.0,96.8262,97.0126,96.705,96.8075,173747.0
2018-11-08 14:00:00,103.86,104.35,103.57,104.03,72776.0,96.8075,97.2643,96.5372,96.966,72776.0
2018-11-08 14:30:00,103.99,104.07,103.74,103.82,55009.0,96.9287,97.0033,96.6957,96.7702,55009.0
2018-11-08 15:00:00,103.8,103.81,103.49,103.5,96424.0,96.7516,96.7609,96.4627,96.472,96424.0
2018-11-08 15:30:00,103.52,103.62,103.18,103.34,413815.0,96.4906,96.5838,96.1737,96.3228,413815.0
2018-11-09 09:30:00,103.27,103.51,102.68,102.69,122240.0,96.2576,96.4813,95.7077,95.717,122240.0
2018-11-09 10:00:00,102.68,102.81,102.47,102.57,95309.0,95.7077,95.8288,95.5119,95.6051,95309.0
2018-11-09 10:30:00,102.59,102.77,102.28,102.54,100956.0,95.6238,95.7915,95.3348,95.5772,100956.0
2018-11-09 11:00:00,102.57,102.84,102.52,102.69,80041.0,95.6051,95.8568,95.5585,95.717,80041.0
2018-11-09 11:30:00,102.68,102.82,102.38,102.51,88505.0,95.7077,95.8381,95.428,95.5492,88505.0
2018-11-09 12:00:00,102.53,102.71,102.26,102.28,57898.0,95.5678,95.7356,95.3162,95.3348,57898.0
2018-11-09 12:30:00,102.28,102.52,102.21,102.37,96047.0,95.3348,95.5585,95.2696,95.4187,96047.0
2018-11-09 13:00:00,102.36,102.38,101.99,102.12,35818.0,95.4094,95.428,95.0645,95.1857,35818.0
2018-11-09 13:30:00,102.1,102.26,101.87,102.21,42931.0,95.167,95.3162,94.9527,95.2696,42931.0
2018-11-09 14:00:00,102.2,102.31,101.95,102.05,100039.0,95.2602,95.3628,95.0272,95.1204,100039.0
2018-11-09 14:30:00,102.06,102.54,102.0,102.47,83879.0,95.1298,95.5772,95.0738,95.5119,83879.0
2018-11-09 15:00:00,102.5,102.74,102.39,102.63,115513.0,95.5399,95.7636,95.4373,95.661,115513.0
2018-11-09 15:30:00,102.64,103.1,102.63,102.75,373755.0,95.6704,96.0991,95.661,95.7729,373755.0
2018-11-12 09:30:00,102.76,103.77,102.76,102.89,162703.0,95.7822,96.7236,95.7822,95.9034,162703.0
2018-11-12 10:00:00,102.89,103.18,102.41,103.18,176578.0,95.9034,96.1737,95.456,96.1737,176578.0
2018-11-12 10:30:00,103.16,103.19,101.91,102.07,144955.0,96.1551,96.183,94.9899,95.1391,144955.0
2018-11-12 11:00:00,102.09,102.16,101.72,101.8,161553.0,95.1577,95.223,94.8128,94.8874,161553.0
2018-11-12 11:30:00,101.8,102.04,101.57,101.96,140661.0,94.8874,95.1111,94.673,95.0365,140661.0
2018-11-12 12:00:00,101.97,102.22,101.93,102.01,112350.0,95.0459,95.2789,95.0086,95.0831,112350.0
2018-11-12 12:30:00,102.02,102.08,101.46,101.49,113497.0,95.0925,95.1484,94.5705,94.5985,113497.0
2018-11-12 13:00:00,101.5,101.68,101.34,101.4,103250.0,94.6078,94.7756,94.4586,94.5146,103250.0
2018-11-12 13:30:00,101.39,102.0,101.38,101.88,114506.0,94.5053,95.0738,94.4959,94.962,114506.0
2018-11-12 14:00:00,101.91,102.27,101.88,102.13,47190.0,94.9899,95.3255,94.962,95.195,47190.0
2018-11-12 14:30:00,102.14,102.39,101.91,101.98,85776.0,95.2043,95.4373,94.9899,95.0552,85776.0
2018-11-12 15:00:00,101.97,102.26,101.79,102.01,117062.0,95.0459,95.3162,94.8781,95.0831,117062.0
2018-11-12 15:30:00,102.01,102.13,101.6,101.8,249994.0,95.0831,95.195,94.701,94.8874,249994.0
2018-11-13 09:30:00,101.76,102.25,99.84,100.26,162248.0,94.8501,95.3069,93.0605,93.452,162248.0
2018-11-13 10:00:00,100.25,100.88,100.05,100.4,354412.0,93.4427,94.0299,93.2562,93.5825,354412.0
2018-11-13 10:30:00,100.39,100.43,99.66,100.37,200902.0,93.5732,93.6104,92.8927,93.5545,200902.0
2018-11-13 11:00:00,100.39,100.9,100.34,100.5,208976.0,93.5732,94.0485,93.5265,93.6757,208976.0
2018-11-13 11:30:00,100.51,100.93,100.23,100.35,155520.0,93.685,94.0765,93.424,93.5359,155520.0
2018-11-13 12:00:00,100.37,100.58,100.21,100.48,71771.0,93.5545,93.7503,93.4054,93.657,71771.0
2018-11-13 12:30:00,100.48,100.56,100.09,100.16,52370.0,93.657,93.7316,93.2935,93.3588,52370.0
2018-11-13 13:00:00,100.15,100.38,100.08,100.22,71585.0,93.3495,93.5638,93.2842,93.4147,71585.0
2018-11-13 13:30:00,100.23,100.57,100.22,100.44,67416.0,93.424,93.7409,93.4147,93.6198,67416.0
2018-11-13 14:00:00,100.43,100.47,100.01,100.25,101673.0,93.6104,93.6477,93.219,93.4427,101673.0
2018-11-13 14:30:00,100.26,100.6,100.18,100.5,117200.0,93.452,93.7689,93.3774,93.6757,117200.0
2018-11-13 15:00:00,100.5,100.62,100.09,100.23,227728.0,93.6757,93.7875,93.2935,93.424,227728.0
2018-11-13 15:30:00,100.17,100.62,100.05,100.26,381538.0,93.3681,93.7875,93.2562,93.452,381538.0
2018-11-14 09:30:00,100.98,101.98,100.96,101.84,203563.0,94.1231,95.0552,94.1044,94.9247,203563.0
2018-11-14 10:00:00,101.8,101.87,100.68,100.72,147812.0,94.8874,94.9527,93.8435,93.8807,147812.0
2018-11-14 10:30:00,100.68,101.32,100.52,100.83,186450.0,93.8435,94.44,93.6943,93.9833,186450.0
2018-11-14 11:00:00,100.86,100.87,100.18,100.37,131769.0,94.0112,94.0206,93.3774,93.5545,131769.0
2018-11-14 11:30:00,100.4,100.54,100.01,100.46,129219.0,93.5825,93.713,93.219,93.6384,129219.0
2018-11-14 12:00:00,100.47,100.52,99.81,100.29,123900.0,93.6477,93.6943,93.0325,93.4799,123900.0
2018-11-14 12:30:00,100.29,100.38,99.75,99.86,114190.0,93.4799,93.5638,92.9766,93.0791,114190.0
2018-11-14 13:00:00,99.84,99.95,99.37,99.52,174604.0,93.0605,93.163,92.6224,92.7622,174604.0
2018-11-14 13:30:00,99.48,99.62,98.76,99.07,158044.0,92.7249,92.8554,92.0538,92.3428,158044.0
2018-11-14 14:00:00,99.06,99.06,98.42,98.56,166644.0,92.3335,92.3335,91.7369,91.8674,166644.0
2018-11-14 14:30:00,98.53,99.06,98.25,99.03,144626.0,91.8395,92.3335,91.5785,92.3055,144626.0
2018-11-14 15:00:00,99.01,99.55,98.99,99.06,168064.0,92.2869,92.7902,92.2682,92.3335,168064.0
2018-11-14 15:30:00,99.06,99.08,97.81,97.9,810510.0,92.3335,92.3521,91.1683,91.2522,810510.0
2018-11-15 09:30:00,96.92,97.47,95.21,95.32,467418.0,90.3388,90.8514,88.7449,88.8474,467418.0
2018-11-15 10:00:00,95.27,96.49,95.24,96.2,291451.0,88.8008,89.938,88.7729,89.6677,291451.0
2018-11-15 10:30:00,96.22,96.33,95.29,95.64,337649.0,89.6863,89.7888,88.8195,89.1457,337649.0
2018-11-15 11:00:00,95.66,96.61,95.59,96.22,212715.0,89.1643,90.0498,89.0991,89.6863,212715.0
2018-11-15 11:30:00,96.22,96.46,95.85,96.27,122357.0,89.6863,89.91,89.3414,89.7329,122357.0
2018-11-15 12:00:00,96.31,96.39,95.64,96.19,143294.0,89.7702,89.8448,89.1457,89.6583,143294.0
2018-11-15 12:30:00,96.19,96.23,95.58,95.72,135747.0,89.6583,89.6956,89.0898,89.2203,135747.0
2018-11-15 13:00:00,95.74,96.33,95.51,96.2,198910.0,89.2389,89.7888,89.0245,89.6677,198910.0
2018-11-15 13:30:00,96.2,96.67,96.18,96.58,296045.0,89.6677,90.1058,89.649,90.0219,296045.0
2018-11-15 14:00:00,96.58,96.89,96.44,96.64,119807.0,90.0219,90.3108,89.8914,90.0778,119807.0
2018-11-15 14:30:00,96.64,96.7,96.07,96.18,201188.0,90.0778,90.1337,89.5465,89.649,201188.0
2018-11-15 15:00:00,96.16,96.4,95.39,96.04,237242.0,89.6304,89.8541,88.9127,89.5185,237242.0
2018-11-15 15:30:00,96.04,96.49,95.91,96.46,498035.0,89.5185,89.938,89.3974,89.91,498035.0
2018-11-16 09:30:00,95.65,95.93,93.48,94.72,547300.0,89.155,89.416,87.1324,88.2882,547300.0
2018-11-16 10:00:00,94.71,95.4,94.52,95.02,303480.0,88.2788,88.922,88.1017,88.5678,303480.0
2018-11-16 10:30:00,95.04,95.48,94.83,94.93,256216.0,88.5864,88.9966,88.3907,88.4839,256216.0
2018-11-16 11:00:00,94.99,95.23,94.48,94.68,201464.0,88.5398,88.7635,88.0645,88.2509,201464.0
2018-11-16 11:30:00,94.68,94.85,94.31,94.6,129999.0,88.2509,88.4093,87.906,88.1763,129999.0
2018-11-16 12:00:00,94.63,94.68,94.24,94.28,133874.0,88.2043,88.2509,87.8408,87.878,133874.0
2018-11-16 12:30:00,94.27,94.8,94.24,94.47,219282.0,87.8687,88.3627,87.8408,88.0551,219282.0
2018-11-16 13:00:00,94.47,94.67,94.16,94.24,178904.0,88.0551,88.2416,87.7662,87.8408,178904.0
2018-11-16 13:30:00,94.26,94.74,94.25,94.68,114212.0,87.8594,88.3068,87.8501,88.2509,114212.0
2018-11-16 14:00:00,94.69,95.07,94.67,94.91,159408.0,88.2602,88.6144,88.2416,88.4653,159408.0
2018-11-16 14:30:00,94.93,95.33,94.81,95.23,138775.0,88.4839,88.8567,88.3721,88.7635,138775.0
2018-11-16 15:00:00,95.23,95.34,95.09,95.22,202748.0,88.7635,88.8661,88.633,88.7542,202748.0
2018-11-16 15:30:00,95.22,95.51,95.13,95.27,370154.0,88.7542,89.0245,88.6703,88.8008,370154.0
2018-11-19 09:30:00,95.0,95.66,94.21,94.23,369721.0,88.5492,89.1643,87.8128,87.8314,369721.0
2018-11-19 10:00:00,94.19,94.19,92.59,93.05,393551.0,87.7942,87.7942,86.3028,86.7316,393551.0
2018-11-19 10:30:00,93.05,93.1,92.3,92.67,281174.0,86.7316,86.7782,86.0325,86.3774,281174.0
2018-11-19 11:00:00,92.65,92.74,91.86,92.03,283402.0,86.3587,86.4426,85.6224,85.7808,283402.0
2018-11-19 11:30:00,92.02,92.04,90.88,90.94,287721.0,85.7715,85.7901,84.7089,84.7648,287721.0
2018-11-19 12:00:00,90.94,91.07,90.32,90.81,443048.0,84.7648,84.886,84.1869,84.6437,443048.0
2018-11-19 12:30:00,90.81,91.39,90.59,91.0,257088.0,84.6437,85.1843,84.4386,84.8208,257088.0
2018-11-19 13:00:00,91.0,91.05,90.03,90.05,198849.0,84.8208,84.8674,83.9166,83.9353,198849.0
2018-11-19 13:30:00,90.05,90.89,89.62,90.43,368936.0,83.9353,84.7182,83.5345,84.2895,368936.0
2018-11-19 14:00:00,90.43,90.87,90.3,90.71,220289.0,84.2895,84.6996,84.1683,84.5505,220289.0
2018-11-19 14:30:00,90.71,91.01,90.32,90.75,217966.0,84.5505,84.8301,84.1869,84.5877,217966.0
2018-11-19 15:00:00,90.71,91.44,90.5,91.25,430373.0,84.5505,85.2309,84.3547,85.0538,430373.0
2018-11-19 15:30:00,91.24,91.36,90.7,91.19,940225.0,85.0445,85.1563,84.5411,84.9979,940225.0
2018-11-20 09:30:00,84.4,88.83,83.0,86.1,1508021.0,78.6689,82.7981,77.364,80.2535,1508021.0
2018-11-20 10:00:00,86.29,87.67,85.83,87.11,698827.0,80.4306,81.7169,80.0018,81.1949,698827.0
2018-11-20 10:30:00,87.13,87.39,86.81,87.2,413584.0,81.2136,81.4559,80.9153,81.2788,413584.0
2018-11-20 11:00:00,87.15,87.25,85.35,85.48,420947.0,81.2322,81.3254,79.5544,79.6756,420947.0
2018-11-20 11:30:00,85.49,86.25,84.22,85.79,413686.0,79.6849,80.3933,78.5012,79.9645,413686.0
2018-11-20 12:00:00,85.82,86.03,85.28,85.33,221900.0,79.9925,80.1882,79.4892,79.5358,221900.0
2018-11-20 12:30:00,85.3,85.48,84.87,84.91,311986.0,79.5078,79.6756,79.107,79.1443,311986.0
2018-11-20 13:00:00,84.91,85.04,83.94,84.11,256936.0,79.1443,79.2655,78.2402,78.3986,256936.0
2018-11-20 13:30:00,84.11,84.67,83.88,84.1,313271.0,78.3986,78.9206,78.1842,78.3893,313271.0
2018-11-20 14:00:00,84.06,84.85,83.95,84.05,280132.0,78.352,79.0884,78.2495,78.3427,280132.0
2018-11-20 14:30:00,84.05,84.51,83.35,83.58,298109.0,78.3427,78.7715,77.6902,77.9046,298109.0
2018-11-20 15:00:00,83.61,83.73,82.73,83.25,471265.0,77.9326,78.0444,77.1123,77.597,471265.0
2018-11-20 15:30:00,83.24,83.24,82.04,82.63,931713.0,77.5877,77.5877,76.4692,77.0191,931713.0
2018-11-21 09:30:00,84.48,85.0,82.32,83.4,634844.0,78.7435,79.2282,76.7302,77.7368,634844.0
2018-11-21 10:00:00,83.46,83.58,82.09,82.33,286936.0,77.7928,77.9046,76.5158,76.7395,286936.0
2018-11-21 10:30:00,82.36,82.84,82.06,82.39,235411.0,76.7675,77.2149,76.4878,76.7954,235411.0
2018-11-21 11:00:00,82.42,82.83,81.78,82.05,221595.0,76.8234,77.2055,76.2268,76.4785,221595.0
2018-11-21 11:30:00,82.06,82.6,81.89,82.0,223501.0,76.4878,76.9912,76.3294,76.4319,223501.0
2018-11-21 12:00:00,82.02,82.26,81.77,81.91,179346.0,76.4505,76.6742,76.2175,76.348,179346.0
2018-11-21 12:30:00,81.9,81.99,81.5,81.84,140875.0,76.3387,76.4226,75.9659,76.2828,140875.0
2018-11-21 13:00:00,81.83,81.85,81.61,81.61,104166.0,76.2734,76.2921,76.0684,76.0684,104166.0
2018-11-21 13:30:00,81.61,81.61,80.76,80.97,226507.0,76.0684,76.0684,75.2761,75.4718,226507.0
2018-11-21 14:00:00,80.95,81.42,80.88,81.36,136386.0,75.4532,75.8913,75.388,75.8354,136386.0
2018-11-21 14:30:00,81.37,81.94,81.34,81.71,250880.0,75.8447,76.376,75.8167,76.1616,250880.0
2018-11-21 15:00:00,81.71,81.94,81.45,81.78,306789.0,76.1616,76.376,75.9192,76.2268,306789.0
2018-11-21 15:30:00,81.78,81.91,81.5,81.61,570210.0,76.2268,76.348,75.9659,76.0684,570210.0
2018-11-23 09:30:00,81.02,81.42,80.41,80.6,211756.0,75.5184,75.8913,74.9499,75.127,211756.0
2018-11-23 10:00:00,80.56,80.75,80.05,80.24,221468.0,75.0897,75.2668,74.6143,74.7914,221468.0
2018-11-23 10:30:00,80.27,80.56,80.04,80.17,192413.0,74.8194,75.0897,74.605,74.7262,192413.0
2018-11-23 11:00:00,80.15,80.58,79.93,80.33,254204.0,74.7075,75.1083,74.5025,74.8753,254204.0
2018-11-23 11:30:00,80.36,80.36,79.82,79.82,156595.0,74.9033,74.9033,74.3999,74.3999,156595.0
2018-11-23 12:00:00,79.81,80.44,79.79,80.41,188123.0,74.3906,74.9778,74.372,74.9499,188123.0
2018-11-23 12:30:00,80.41,80.52,80.12,80.38,354535.0,74.9499,75.0524,74.6796,74.9219,354535.0
2018-11-26 09:30:00,81.47,82.2,80.75,81.55,489314.0,75.9379,76.6183,75.2668,76.0125,489314.0
2018-11-26 10:00:00,81.54,81.81,81.18,81.42,289069.0,76.0031,76.2548,75.6676,75.8913,289069.0
2018-11-26 10:30:00,81.42,81.65,80.81,80.81,186065.0,75.8913,76.1057,75.3227,75.3227,186065.0
2018-11-26 11:00:00,80.82,80.95,80.22,80.39,199351.0,75.332,75.4532,74.7728,74.9312,199351.0
2018-11-26 11:30:00,80.37,80.37,80.0,80.3,194521.0,74.9126,74.9126,74.5677,74.8473,194521.0
2018-11-26 12:00:00,80.29,80.58,80.22,80.36,152830.0,74.838,75.1083,74.7728,74.9033,152830.0
2018-11-26 12:30:00,80.35,80.57,80.15,80.53,159328.0,74.8939,75.099,74.7075,75.0617,159328.0
2018-11-26 13:00:00,80.54,80.79,80.42,80.76,158055.0,75.071,75.3041,74.9592,75.2761,158055.0
2018-11-26 13:30:00,80.78,80.8,80.53,80.63,135468.0,75.2947,75.3134,75.0617,75.1549,135468.0
2018-11-26 14:00:00,80.6,80.75,80.46,80.7,113203.0,75.127,75.2668,74.9965,75.2202,113203.0
2018-11-26 14:30:00,80.71,81.15,80.7,81.15,178122.0,75.2295,75.6396,75.2202,75.6396,178122.0
2018-11-26 15:00:00,81.15,81.2,80.74,80.76,161169.0,75.6396,75.6862,75.2575,75.2761,161169.0
2018-11-26 15:30:00,80.76,80.97,80.67,80.96,466627.0,75.2761,75.4718,75.1922,75.4625,466627.0
2018-11-27 09:30:00,80.74,82.56,80.53,82.02,481330.0,75.2575,76.9539,75.0617,76.4505,481330.0
2018-11-27 10:00:00,82.06,82.33,81.64,82.1,406949.0,76.4878,76.7395,76.0963,76.5251,406949.0
2018-11-27 10:30:00,82.09,82.59,82.06,82.12,563989.0,76.5158,76.9818,76.4878,76.5438,563989.0
2018-11-27 11:00:00,82.14,82.15,81.48,81.65,487629.0,76.5624,76.5717,75.9472,76.1057,487629.0
2018-11-27 11:30:00,81.66,81.94,81.45,81.77,310263.0,76.115,76.376,75.9192,76.2175,310263.0
2018-11-27 12:00:00,81.78,81.84,81.22,81.24,286597.0,76.2268,76.2828,75.7049,75.7235,286597.0
2018-11-27 12:30:00,81.23,81.77,81.13,81.18,236952.0,75.7142,76.2175,75.621,75.6676,236952.0
2018-11-27 13:00:00,81.18,81.43,81.03,81.36,153288.0,75.6676,75.9006,75.5278,75.8354,153288.0
2018-11-27 13:30:00,81.37,81.47,81.09,81.42,133993.0,75.8447,75.9379,75.5837,75.8913,133993.0
2018-11-27 14:00:00,81.42,81.95,81.37,81.86,255475.0,75.8913,76.3853,75.8447,76.3014,255475.0
2018-11-27 14:30:00,81.87,82.17,81.69,81.93,271371.0,76.3107,76.5904,76.143,76.3667,271371.0
2018-11-27 15:00:00,81.94,82.12,81.77,81.9,311693.0,76.376,76.5438,76.2175,76.3387,311693.0
2018-11-27 15:30:00,81.9,82.74,81.77,82.73,1132194.0,76.3387,77.1217,76.2175,77.1123,1132194.0
2018-11-28 09:30:00,83.32,84.06,83.23,84.02,490401.0,77.6623,78.352,77.5784,78.3147,490401.0
2018-11-28 10:00:00,84.0,84.25,83.57,84.24,475791.0,78.2961,78.5291,77.8953,78.5198,475791.0
2018-11-28 10:30:00,84.23,85.14,84.05,84.93,562908.0,78.5105,79.3587,78.3427,79.1629,562908.0
2018-11-28 11:00:00,84.92,85.36,84.76,85.28,408971.0,79.1536,79.5637,79.0045,79.4892,408971.0
2018-11-28 11:30:00,85.29,85.79,85.11,85.78,361710.0,79.4985,79.9645,79.3307,79.9552,361710.0
2018-11-28 12:00:00,85.79,86.54,85.77,86.48,325301.0,79.9645,80.6636,79.9459,80.6077,325301.0
2018-11-28 12:30:00,86.48,86.54,85.8,85.81,245105.0,80.6077,80.6636,79.9739,79.9832,245105.0
2018-11-28 13:00:00,85.83,85.86,85.31,85.63,181266.0,80.0018,80.0298,79.5171,79.8154,181266.0
2018-11-28 13:30:00,85.62,85.88,85.31,85.66,170613.0,79.8061,80.0484,79.5171,79.8434,170613.0
2018-11-28 14:00:00,85.67,85.8,85.28,85.53,225950.0,79.8527,79.9739,79.4892,79.7222,225950.0
2018-11-28 14:30:00,85.55,86.02,85.5,85.98,298401.0,79.7408,80.1789,79.6942,80.1416,298401.0
2018-11-28 15:00:00,85.99,86.25,85.77,86.2,370065.0,80.151,80.3933,79.9459,80.3467,370065.0
2018-11-28 15:30:00,86.2,86.5,86.13,86.43,628854.0,80.3467,80.6263,80.2815,80.5611,628854.0
2018-11-29 09:30:00,86.22,86.72,85.73,85.8,382783.0,80.3653,80.8314,79.9086,79.9739,382783.0
2018-11-29 10:00:00,85.79,86.28,85.48,85.52,190348.0,79.9645,80.4213,79.6756,79.7129,190348.0
2018-11-29 10:30:00,85.55,86.08,85.55,85.81,239529.0,79.7408,80.2349,79.7408,79.9832,239529.0
2018-11-29 11:00:00,85.79,85.9,85.5,85.55,257299.0,79.9645,80.0671,79.6942,79.7408,257299.0
2018-11-29 11:30:00,85.53,85.7,85.33,85.67,183723.0,79.7222,79.8807,79.5358,79.8527,183723.0
2018-11-29 12:00:00,85.66,86.01,85.5,85.99,178467.0,79.8434,80.1696,79.6942,80.151,178467.0
2018-11-29 12:30:00,85.95,86.21,85.87,86.17,125592.0,80.1137,80.356,80.0391,80.3187,125592.0
2018-11-29 13:00:00,86.18,86.21,85.53,85.56,101251.0,80.3281,80.356,79.7222,79.7502,101251.0
2018-11-29 13:30:00,85.55,85.82,85.49,85.59,94799.0,79.7408,79.9925,79.6849,79.7781,94799.0
2018-11-29 14:00:00,85.56,86.01,85.46,85.79,165938.0,79.7502,80.1696,79.657,79.9645,165938.0
2018-11-29 14:30:00,85.78,86.03,85.57,86.03,144189.0,79.9552,80.1882,79.7595,80.1882,144189.0
2018-11-29 15:00:00,86.02,86.09,85.84,86.02,127202.0,80.1789,80.2442,80.0112,80.1789,127202.0
2018-11-29 15:30:00,86.02,86.08,85.82,85.94,378445.0,80.1789,80.2349,79.9925,80.1044,378445.0
2018-11-30 09:30:00,85.8,86.33,85.8,86.16,251406.0,79.9739,80.4679,79.9739,80.3094,251406.0
2018-11-30 10:00:00,86.14,86.98,85.85,86.31,463211.0,80.2908,81.0737,80.0205,80.4492,463211.0
2018-11-30 10:30:00,86.33,86.74,86.26,86.68,411234.0,80.4679,80.85,80.4026,80.7941,411234.0
2018-11-30 11:00:00,86.68,87.07,86.27,86.99,239506.0,80.7941,81.1576,80.412,81.0831,239506.0
2018-11-30 11:30:00,86.97,86.98,86.38,86.42,240659.0,81.0644,81.0737,80.5145,80.5518,240659.0
2018-11-30 12:00:00,86.43,86.67,86.34,86.61,150120.0,80.5611,80.7848,80.4772,80.7289,150120.0
2018-11-30 12:30:00,86.6,86.97,86.41,86.95,142345.0,80.7195,81.0644,80.5424,81.0458,142345.0
2018-11-30 13:00:00,86.96,87.07,86.63,86.94,212511.0,81.0551,81.1576,80.7475,81.0365,212511.0
2018-11-30 13:30:00,86.95,87.45,86.91,87.44,208522.0,81.0458,81.5118,81.0085,81.5025,208522.0
2018-11-30 14:00:00,87.44,87.47,86.99,87.09,217844.0,81.5025,81.5305,81.0831,81.1763,217844.0
2018-11-30 14:30:00,87.09,87.41,87.04,87.3,235555.0,81.1763,81.4745,81.1297,81.372,235555.0
2018-11-30 15:00:00,87.31,87.61,87.22,87.56,262098.0,81.3813,81.661,81.2974,81.6144,262098.0
2018-11-30 15:30:00,87.53,87.72,87.35,87.62,724741.0,81.5864,81.7635,81.4186,81.6703,724741.0
2018-12-03 09:30:00,88.33,88.97,85.55,85.9,867181.0,82.3321,82.9286,79.7408,80.0671,867181.0
2018-12-03 10:00:00,85.9,86.16,85.45,86.07,554923.0,80.0671,80.3094,79.6476,80.2255,554923.0
2018-12-03 10:30:00,86.07,86.2,85.3,85.33,272396.0,80.2255,80.3467,79.5078,79.5358,272396.0
2018-12-03 11:00:00,85.36,85.79,85.04,85.26,317959.0,79.5637,79.9645,79.2655,79.4705,317959.0
2018-12-03 11:30:00,85.31,85.42,84.89,85.02,193774.0,79.5171,79.6197,79.1257,79.2468,193774.0
2018-12-03 12:00:00,85.01,85.58,85.01,85.56,113164.0,79.2375,79.7688,79.2375,79.7502,113164.0
2018-12-03 12:30:00,85.56,85.64,85.21,85.28,171066.0,79.7502,79.8247,79.4239,79.4892,171066.0
2018-12-03 13:00:00,85.28,85.67,85.06,85.67,142537.0,79.4892,79.8527,79.2841,79.8527,142537.0
2018-12-03 13:30:00,85.64,85.67,84.93,85.06,188545.0,79.8247,79.8527,79.1629,79.2841,188545.0
2018-12-03 14:00:00,85.08,85.23,84.61,84.74,186487.0,79.3028,79.4426,78.8647,78.9858,186487.0
2018-12-03 14:30:00,84.78,84.9,84.6,84.9,179324.0,79.0231,79.135,78.8554,79.135,179324.0
2018-12-03 15:00:00,84.89,85.34,84.85,84.94,300491.0,79.1257,79.5451,79.0884,79.1723,300491.0
2018-12-03 15:30:00,84.93,84.96,84.64,84.73,635443.0,79.1629,79.1909,78.8926,78.9765,635443.0
2018-12-04 09:30:00,84.98,85.42,83.72,83.91,227809.0,79.2095,79.6197,78.0351,78.2122,227809.0
2018-12-04 10:00:00,83.94,84.03,83.44,83.8,234580.0,78.2402,78.3241,77.7741,78.1097,234580.0
2018-12-04 10:30:00,83.8,83.94,83.3,83.43,186931.0,78.1097,78.2402,77.6436,77.7648,186931.0
2018-12-04 11:00:00,83.44,83.6,83.02,83.17,249017.0,77.7741,77.9233,77.3826,77.5225,249017.0
2018-12-04 11:30:00,83.16,83.45,82.86,82.91,302264.0,77.5131,77.7834,77.2335,77.2801,302264.0
2018-12-04 12:00:00,82.92,82.95,81.96,81.96,159312.0,77.2894,77.3174,76.3946,76.3946,159312.0
2018-12-04 12:30:00,81.93,82.09,81.54,81.85,263778.0,76.3667,76.5158,76.0031,76.2921,263778.0
2018-12-04 13:00:00,81.82,82.0,81.41,81.6,159818.0,76.2641,76.4319,75.882,76.0591,159818.0
2018-12-04 13:30:00,81.56,81.87,81.02,81.7,188112.0,76.0218,76.3107,75.5184,76.1523,188112.0
2018-12-04 14:00:00,81.71,82.05,81.63,81.72,256927.0,76.1616,76.4785,76.087,76.1709,256927.0
2018-12-04 14:30:00,81.73,82.23,81.72,81.89,298570.0,76.1802,76.6463,76.1709,76.3294,298570.0
2018-12-04 15:00:00,81.85,82.2,81.68,82.04,224887.0,76.2921,76.6183,76.1336,76.4692,224887.0
2018-12-04 15:30:00,82.01,82.28,81.71,81.74,648077.0,76.4412,76.6929,76.1616,76.1896,648077.0
2018-12-06 09:30:00,80.68,81.38,79.6,79.8,293838.0,75.4089,76.0632,74.3995,74.5864,293838.0
2018-12-06 10:00:00,79.71,80.58,79.64,80.26,242293.0,74.5023,75.3155,74.4369,75.0164,242293.0
2018-12-06 10:30:00,80.26,80.41,79.58,79.72,164576.0,75.0164,75.1566,74.3808,74.5117,164576.0
2018-12-06 11:00:00,79.7,79.71,78.52,78.54,316679.0,74.493,74.5023,73.3901,73.4088,316679.0
2018-12-06 11:30:00,78.57,79.54,78.57,79.48,209861.0,73.4368,74.3434,73.4368,74.2873,209861.0
2018-12-06 12:00:00,79.47,79.63,78.9,79.63,146028.0,74.278,74.4275,73.7452,74.4275,146028.0
2018-12-06 12:30:00,79.63,80.29,79.6,80.2,161561.0,74.4275,75.0444,74.3995,74.9603,161561.0
2018-12-06 13:00:00,80.19,80.2,79.7,79.93,118551.0,74.951,74.9603,74.493,74.7079,118551.0
2018-12-06 13:30:00,79.88,80.33,79.71,80.33,113527.0,74.6612,75.0818,74.5023,75.0818,113527.0
2018-12-06 14:00:00,80.36,80.6,79.97,80.44,336822.0,75.1098,75.3342,74.7453,75.1846,336822.0
2018-12-06 14:30:00,80.4,80.57,79.95,80.5,96605.0,75.1472,75.3061,74.7266,75.2407,96605.0
2018-12-06 15:00:00,80.52,80.9,80.33,80.84,147552.0,75.2594,75.6146,75.0818,75.5585,147552.0
2018-12-06 15:30:00,80.82,81.63,80.79,81.63,401266.0,75.5398,76.2969,75.5118,76.2969,401266.0
2018-12-07 09:30:00,81.02,81.39,80.39,80.6,155192.0,75.7267,76.0726,75.1379,75.3342,155192.0
2018-12-07 10:00:00,80.61,80.77,79.29,79.6,197858.0,75.3435,75.4931,74.1098,74.3995,197858.0
2018-12-07 10:30:00,79.64,80.07,79.48,79.76,371229.0,74.4369,74.8388,74.2873,74.549,371229.0
2018-12-07 11:00:00,79.78,79.87,78.44,78.59,128028.0,74.5677,74.6519,73.3153,73.4555,128028.0
2018-12-07 11:30:00,78.57,79.18,78.42,78.87,257356.0,73.4368,74.0069,73.2966,73.7172,257356.0
2018-12-07 12:00:00,78.84,79.35,78.79,79.24,153185.0,73.6892,74.1658,73.6424,74.063,153185.0
2018-12-07 12:30:00,79.25,79.59,78.94,79.56,281021.0,74.0724,74.3902,73.7826,74.3621,281021.0
2018-12-07 13:00:00,79.55,79.72,79.13,79.18,119264.0,74.3528,74.5117,73.9602,74.0069,119264.0
2018-12-07 13:30:00,79.17,79.33,78.91,79.0,129686.0,73.9976,74.1471,73.7546,73.8387,129686.0
2018-12-07 14:00:00,79.0,79.08,78.56,78.74,87152.0,73.8387,73.9135,73.4274,73.5957,87152.0
2018-12-07 14:30:00,78.74,78.81,78.1,78.19,144200.0,73.5957,73.6611,72.9975,73.0816,144200.0
2018-12-07 15:00:00,78.16,78.59,77.95,78.52,112172.0,73.0536,73.4555,72.8573,73.3901,112172.0
2018-12-07 15:30:00,78.52,79.02,78.26,78.28,441581.0,73.3901,73.8574,73.147,73.1657,441581.0
2018-12-10 09:30:00,78.37,79.01,77.42,77.74,167882.0,73.2499,73.848,72.3619,72.661,167882.0
2018-12-10 10:00:00,77.73,78.34,77.45,78.3,113637.0,72.6517,73.2218,72.39,73.1844,113637.0
2018-12-10 10:30:00,78.28,78.67,77.92,78.23,199653.0,73.1657,73.5303,72.8293,73.119,199653.0
2018-12-10 11:00:00,78.29,78.5,77.84,78.32,279723.0,73.1751,73.3714,72.7545,73.2031,279723.0
2018-12-10 11:30:00,78.34,79.27,78.26,79.16,268232.0,73.2218,74.0911,73.147,73.9882,268232.0
2018-12-10 12:00:00,79.16,79.21,78.84,79.03,115962.0,73.9882,74.035,73.6892,73.8667,115962.0
2018-12-10 12:30:00,79.05,79.67,79.03,79.16,281119.0,73.8854,74.4649,73.8667,73.9882,281119.0
2018-12-10 13:00:00,79.15,79.5,79.14,79.22,93225.0,73.9789,74.306,73.9696,74.0443,93225.0
2018-12-10 13:30:00,79.2,79.5,79.12,79.25,142398.0,74.0256,74.306,73.9509,74.0724,142398.0
2018-12-10 14:00:00,79.25,79.67,79.21,79.55,181364.0,74.0724,74.4649,74.035,74.3528,181364.0
2018-12-10 14:30:00,79.54,79.97,79.4,79.46,130652.0,74.3434,74.7453,74.2126,74.2686,130652.0
2018-12-10 15:00:00,79.45,79.76,79.33,79.73,158633.0,74.2593,74.549,74.1471,74.521,158633.0
2018-12-10 15:30:00,79.74,80.2,79.73,79.99,529334.0,74.5304,74.9603,74.521,74.764,529334.0
2018-12-11 09:30:00,80.86,81.27,80.31,80.5,240551.0,75.5772,75.9604,75.0631,75.2407,240551.0
2018-12-11 10:00:00,80.52,81.35,80.34,81.13,179639.0,75.2594,76.0352,75.0912,75.8295,179639.0
2018-12-11 10:30:00,81.17,81.25,80.49,80.65,111371.0,75.8669,75.9417,75.2314,75.3809,111371.0
2018-12-11 11:00:00,80.63,80.63,80.12,80.48,129915.0,75.3622,75.3622,74.8855,75.222,129915.0
2018-12-11 11:30:00,80.45,80.79,80.28,80.66,123576.0,75.194,75.5118,75.0351,75.3902,123576.0
2018-12-11 12:00:00,80.67,80.7,80.22,80.47,180152.0,75.3996,75.4276,74.979,75.2127,180152.0
2018-12-11 12:30:00,80.42,80.61,80.2,80.46,165783.0,75.1659,75.3435,74.9603,75.2033,165783.0
2018-12-11 13:00:00,80.43,80.72,80.38,80.46,100256.0,75.1753,75.4463,75.1285,75.2033,100256.0
2018-12-11 13:30:00,80.4,80.64,80.01,80.12,143497.0,75.1472,75.3716,74.7827,74.8855,143497.0
2018-12-11 14:00:00,80.13,80.48,79.93,80.48,161468.0,74.8949,75.222,74.7079,75.222,161468.0
2018-12-11 14:30:00,80.48,80.77,80.44,80.48,120877.0,75.222,75.4931,75.1846,75.222,120877.0
2018-12-11 15:00:00,80.51,80.87,80.31,80.68,131152.0,75.25,75.5865,75.0631,75.4089,131152.0
2018-12-11 15:30:00,80.67,80.95,80.33,80.56,562174.0,75.3996,75.6613,75.0818,75.2968,562174.0
2018-12-12 09:30:00,82.16,82.59,80.58,81.04,254278.0,76.7922,77.1942,75.3155,75.7454,254278.0
2018-12-12 10:00:00,81.06,81.51,80.98,81.38,188471.0,75.7641,76.1847,75.6893,76.0632,188471.0
2018-12-12 10:30:00,81.37,81.54,80.83,81.5,160906.0,76.0539,76.2128,75.5491,76.1754,160906.0
2018-12-12 11:00:00,81.51,81.58,81.16,81.43,161745.0,76.1847,76.2501,75.8576,76.1099,161745.0
2018-12-12 11:30:00,81.41,81.74,81.08,81.73,130281.0,76.0912,76.3997,75.7828,76.3903,130281.0
2018-12-12 12:00:00,81.74,81.9,81.6,81.72,138873.0,76.3997,76.5492,76.2688,76.381,138873.0
2018-12-12 12:30:00,81.72,81.81,81.52,81.72,236491.0,76.381,76.4651,76.1941,76.381,236491.0
2018-12-12 13:00:00,81.76,81.97,81.64,81.71,79338.0,76.4184,76.6147,76.3062,76.3716,79338.0
2018-12-12 13:30:00,81.72,81.91,81.61,81.78,70341.0,76.381,76.5586,76.2782,76.4371,70341.0
2018-12-12 14:00:00,81.78,81.82,81.08,81.2,117134.0,76.4371,76.4745,75.7828,75.895,117134.0
2018-12-12 14:30:00,81.17,81.28,80.92,81.2,109475.0,75.8669,75.9697,75.6333,75.895,109475.0
2018-12-12 15:00:00,81.2,81.38,80.93,81.0,106630.0,75.895,76.0632,75.6426,75.708,106630.0
2018-12-12 15:30:00,81.01,81.39,80.81,80.91,336770.0,75.7174,76.0726,75.5304,75.6239,336770.0
2018-12-13 09:30:00,81.26,81.67,80.39,80.5,154804.0,75.951,76.3343,75.1379,75.2407,154804.0
2018-12-13 10:00:00,80.56,81.05,80.46,80.52,188091.0,75.2968,75.7548,75.2033,75.2594,188091.0
2018-12-13 10:30:00,80.49,80.53,79.84,80.3,178644.0,75.2314,75.2687,74.6238,75.0538,178644.0
2018-12-13 11:00:00,80.31,80.72,80.1,80.41,102071.0,75.0631,75.4463,74.8668,75.1566,102071.0
2018-12-13 11:30:00,80.42,80.61,80.05,80.14,161228.0,75.1659,75.3435,74.8201,74.9042,161228.0
2018-12-13 12:00:00,80.11,80.4,79.92,80.02,106841.0,74.8762,75.1472,74.6986,74.7921,106841.0
2018-12-13 12:30:00,80.0,80.33,79.98,80.28,131711.0,74.7734,75.0818,74.7547,75.0351,131711.0
2018-12-13 13:00:00,80.25,80.49,80.13,80.46,103696.0,75.007,75.2314,74.8949,75.2033,103696.0
2018-12-13 13:30:00,80.46,80.83,80.23,80.26,68759.0,75.2033,75.5491,74.9883,75.0164,68759.0
2018-12-13 14:00:00,80.27,80.35,80.09,80.24,106579.0,75.0257,75.1005,74.8575,74.9977,106579.0
2018-12-13 14:30:00,80.23,80.55,80.15,80.53,83664.0,74.9883,75.2874,74.9136,75.2687,83664.0
2018-12-13 15:00:00,80.53,80.57,80.24,80.51,133909.0,75.2687,75.3061,74.9977,75.25,133909.0
2018-12-13 15:30:00,80.51,80.96,80.47,80.83,577751.0,75.25,75.6706,75.2127,75.5491,577751.0
2018-12-14 09:30:00,80.31,80.93,79.7,80.62,229882.0,75.0631,75.6426,74.493,75.3529,229882.0
2018-12-14 10:00:00,80.59,81.66,80.52,81.26,230574.0,75.3248,76.3249,75.2594,75.951,230574.0
2018-12-14 10:30:00,81.23,81.43,80.95,80.99,148869.0,75.923,76.1099,75.6613,75.6987,148869.0
2018-12-14 11:00:00,80.99,81.16,80.59,80.71,164799.0,75.6987,75.8576,75.3248,75.437,164799.0
2018-12-14 11:30:00,80.69,80.87,80.24,80.36,95779.0,75.4183,75.5865,74.9977,75.1098,95779.0
2018-12-14 12:00:00,80.38,80.52,80.23,80.41,149782.0,75.1285,75.2594,74.9883,75.1566,149782.0
2018-12-14 12:30:00,80.4,80.58,80.16,80.19,101082.0,75.1472,75.3155,74.9229,74.951,101082.0
2018-12-14 13:00:00,80.2,80.27,79.9,79.93,72363.0,74.9603,75.0257,74.6799,74.7079,72363.0
2018-12-14 13:30:00,79.92,79.93,79.63,79.74,121886.0,74.6986,74.7079,74.4275,74.5304,121886.0
2018-12-14 14:00:00,79.73,80.01,79.67,80.01,132602.0,74.521,74.7827,74.4649,74.7827,132602.0
2018-12-14 14:30:00,80.01,80.01,79.25,79.53,136809.0,74.7827,74.7827,74.0724,74.3341,136809.0
2018-12-14 15:00:00,79.52,79.68,79.31,79.31,142327.0,74.3247,74.4743,74.1284,74.1284,142327.0
2018-12-14 15:30:00,79.31,79.37,79.03,79.18,440899.0,74.1284,74.1845,73.8667,74.0069,440899.0
2018-12-17 09:30:00,78.99,79.06,77.85,78.46,199930.0,73.8294,73.8948,72.7638,73.334,199930.0
2018-12-17 10:00:00,78.36,78.56,77.86,78.33,162311.0,73.2405,73.4274,72.7732,73.2125,162311.0
2018-12-17 10:30:00,78.31,78.84,78.09,78.57,118524.0,73.1938,73.6892,72.9882,73.4368,118524.0
2018-12-17 11:00:00,78.56,78.89,78.34,78.61,372211.0,73.4274,73.7359,73.2218,73.4742,372211.0
2018-12-17 11:30:00,78.63,79.19,78.57,79.14,91969.0,73.4929,74.0163,73.4368,73.9696,91969.0
2018-12-17 12:00:00,79.12,79.34,78.89,78.98,89255.0,73.9509,74.1565,73.7359,73.82,89255.0
2018-12-17 12:30:00,78.99,78.99,78.57,78.69,95721.0,73.8294,73.8294,73.4368,73.549,95721.0
2018-12-17 13:00:00,78.7,78.92,78.58,78.86,70773.0,73.5583,73.7639,73.4461,73.7078,70773.0
2018-12-17 13:30:00,78.86,78.93,78.44,78.54,267351.0,73.7078,73.7733,73.3153,73.4088,267351.0
2018-12-17 14:00:00,78.57,78.74,78.4,78.51,128928.0,73.4368,73.5957,73.2779,73.3807,128928.0
2018-12-17 14:30:00,78.52,78.71,78.38,78.44,131113.0,73.3901,73.5676,73.2592,73.3153,131113.0
2018-12-17 15:00:00,78.43,78.44,77.96,78.09,253125.0,73.3059,73.3153,72.8666,72.9882,253125.0
2018-12-17 15:30:00,78.09,78.41,77.78,78.3,605371.0,72.9882,73.2872,72.6984,73.1844,605371.0
2018-12-18 09:30:00,79.15,79.71,78.9,79.46,196264.0,73.9789,74.5023,73.7452,74.2686,196264.0
2018-12-18 10:00:00,79.46,79.67,78.98,79.34,161432.0,74.2686,74.4649,73.82,74.1565,161432.0
2018-12-18 10:30:00,79.41,79.7,79.01,79.01,123124.0,74.2219,74.493,73.848,73.848,123124.0
2018-12-18 11:00:00,79.04,79.15,78.65,78.87,149728.0,73.8761,73.9789,73.5116,73.7172,149728.0
2018-12-18 11:30:00,78.88,79.24,78.83,79.09,126039.0,73.7265,74.063,73.6798,73.9228,126039.0
2018-12-18 12:00:00,79.09,79.73,79.02,79.62,108492.0,73.9228,74.521,73.8574,74.4182,108492.0
2018-12-18 12:30:00,79.63,79.92,79.46,79.76,94341.0,74.4275,74.6986,74.2686,74.549,94341.0
2018-12-18 13:00:00,79.76,79.79,79.49,79.52,96014.0,74.549,74.5771,74.2967,74.3247,96014.0
2018-12-18 13:30:00,79.51,79.72,79.38,79.49,96656.0,74.3154,74.5117,74.1939,74.2967,96656.0
2018-12-18 14:00:00,79.48,79.59,79.24,79.45,128214.0,74.2873,74.3902,74.063,74.2593,128214.0
2018-12-18 14:30:00,79.43,79.45,78.86,78.94,129133.0,74.2406,74.2593,73.7078,73.7826,129133.0
2018-12-18 15:00:00,78.92,79.14,78.75,78.95,117281.0,73.7639,73.9696,73.605,73.792,117281.0
2018-12-18 15:30:00,78.96,79.47,78.88,78.88,444671.0,73.8013,74.278,73.7265,73.7265,444671.0
2018-12-19 09:30:00,79.27,79.91,78.95,79.38,226609.0,74.0911,74.6892,73.792,74.1939,226609.0
2018-12-19 10:00:00,79.37,79.72,79.19,79.27,58360.0,74.1845,74.5117,74.0163,74.0911,58360.0
2018-12-19 10:30:00,79.24,79.49,79.12,79.48,71157.0,74.063,74.2967,73.9509,74.2873,71157.0
2018-12-19 11:00:00,79.51,79.99,79.37,79.98,105639.0,74.3154,74.764,74.1845,74.7547,105639.0
2018-12-19 11:30:00,79.95,80.24,79.62,80.22,109247.0,74.7266,74.9977,74.4182,74.979,109247.0
2018-12-19 12:00:00,80.25,80.53,80.2,80.38,169181.0,75.007,75.2687,74.9603,75.1285,169181.0
2018-12-19 12:30:00,80.38,80.49,79.93,79.95,90548.0,75.1285,75.2314,74.7079,74.7266,90548.0
2018-12-19 13:00:00,79.93,80.09,79.87,80.07,61480.0,74.7079,74.8575,74.6519,74.8388,61480.0
2018-12-19 13:30:00,80.09,80.72,80.09,80.55,89255.0,74.8575,75.4463,74.8575,75.2874,89255.0
2018-12-19 14:00:00,80.66,80.78,79.15,80.04,229076.0,75.3902,75.5024,73.9789,74.8108,229076.0
2018-12-19 14:30:00,80.02,80.39,78.63,78.93,204115.0,74.7921,75.1379,73.4929,73.7733,204115.0
2018-12-19 15:00:00,78.89,78.96,78.05,78.24,271068.0,73.7359,73.8013,72.9508,73.1284,271068.0
2018-12-19 15:30:00,78.24,78.76,78.08,78.46,293240.0,73.1284,73.6144,72.9788,73.334,293240.0
2018-12-20 09:30:00,78.23,78.23,76.9,78.18,199195.0,73.119,73.119,71.8759,73.0723,199195.0
2018-12-20 10:00:00,78.13,78.37,77.83,78.32,172886.0,73.0255,73.2499,72.7451,73.2031,172886.0
2018-12-20 10:30:00,78.29,78.74,78.1,78.15,85353.0,73.1751,73.5957,72.9975,73.0442,85353.0
2018-12-20 11:00:00,78.13,78.31,77.62,77.86,99701.0,73.0255,73.1938,72.5489,72.7732,99701.0
2018-12-20 11:30:00,77.83,78.05,77.24,77.4,111555.0,72.7451,72.9508,72.1937,72.3432,111555.0
2018-12-20 12:00:00,77.42,77.58,77.09,77.52,96070.0,72.3619,72.5115,72.0535,72.4554,96070.0
2018-12-20 12:30:00,77.51,77.57,77.22,77.52,102376.0,72.446,72.5021,72.175,72.4554,102376.0
2018-12-20 13:00:00,77.52,77.55,77.21,77.22,86358.0,72.4554,72.4834,72.1656,72.175,86358.0
2018-12-20 13:30:00,77.21,77.26,76.74,76.78,94257.0,72.1656,72.2124,71.7264,71.7637,94257.0
2018-12-20 14:00:00,76.8,77.07,76.19,77.05,154146.0,71.7824,72.0348,71.2123,72.0161,154146.0
2018-12-20 14:30:00,76.99,77.95,76.88,77.33,138609.0,71.96,72.8573,71.8572,72.2778,138609.0
2018-12-20 15:00:00,77.3,77.76,76.97,77.36,113222.0,72.2498,72.6797,71.9413,72.3058,113222.0
2018-12-20 15:30:00,77.33,77.6,76.86,77.19,306576.0,72.2778,72.5302,71.8385,72.147,306576.0
2018-12-21 09:30:00,77.46,78.71,77.05,78.35,876753.0,72.3993,73.5676,72.0161,73.2312,876753.0
2018-12-21 10:00:00,78.33,80.05,78.22,79.31,228656.0,73.2125,74.8201,73.1097,74.1284,228656.0
2018-12-21 10:30:00,79.29,79.36,78.58,78.88,162650.0,74.1098,74.1752,73.4461,73.7265,162650.0
2018-12-21 11:00:00,78.83,78.84,78.32,78.79,153448.0,73.6798,73.6892,73.2031,73.6424,153448.0
2018-12-21 11:30:00,78.8,78.86,78.16,78.27,102525.0,73.6518,73.7078,73.0536,73.1564,102525.0
2018-12-21 12:00:00,78.29,78.43,77.82,77.86,156322.0,73.1751,73.3059,72.7358,72.7732,156322.0
2018-12-21 12:30:00,77.82,78.58,77.58,78.13,735214.0,72.7358,73.4461,72.5115,73.0255,735214.0
2018-12-21 13:00:00,78.16,78.25,77.83,78.05,171410.0,73.0536,73.1377,72.7451,72.9508,171410.0
2018-12-21 13:30:00,78.01,78.45,77.88,77.9,396282.0,72.9134,73.3246,72.7919,72.8106,396282.0
2018-12-21 14:00:00,77.9,78.37,77.79,77.86,208820.0,72.8106,73.2499,72.7078,72.7732,208820.0
2018-12-21 14:30:00,77.84,77.97,77.43,77.52,385167.0,72.7545,72.876,72.3713,72.4554,385167.0
2018-12-21 15:00:00,77.55,77.84,77.15,77.18,202357.0,72.4834,72.7545,72.1096,72.1376,202357.0
2018-12-21 15:30:00,77.16,77.31,76.76,76.98,566573.0,72.1189,72.2591,71.745,71.9507,566573.0
2018-12-24 09:30:00,76.95,77.11,76.03,76.37,166463.0,71.9226,72.0722,71.0627,71.3805,166463.0
2018-12-24 10:00:00,76.37,77.11,75.91,76.97,190641.0,71.3805,72.0722,70.9506,71.9413,190641.0
2018-12-24 10:30:00,76.97,77.65,76.9,77.5,135010.0,71.9413,72.5769,71.8759,72.4367,135010.0
2018-12-24 11:00:00,77.52,77.57,76.98,77.12,98217.0,72.4554,72.5021,71.9507,72.0815,98217.0
2018-12-24 11:30:00,77.15,77.61,77.12,77.4,101605.0,72.1096,72.5395,72.0815,72.3432,101605.0
2018-12-24 12:00:00,77.4,77.67,76.86,77.11,131744.0,72.3432,72.5956,71.8385,72.0722,131744.0
2018-12-24 12:30:00,77.11,77.26,76.25,76.27,268031.0,72.0722,72.2124,71.2684,71.2871,268031.0
2018-12-26 09:30:00,76.55,78.01,76.51,77.43,199703.0,71.5488,72.9134,71.5114,72.3713,199703.0
2018-12-26 10:00:00,77.43,78.17,77.18,77.91,182528.0,72.3713,73.0629,72.1376,72.8199,182528.0
2018-12-26 10:30:00,77.97,78.1,77.65,77.9,123916.0,72.876,72.9975,72.5769,72.8106,123916.0
2018-12-26 11:00:00,77.95,78.9,77.9,78.86,191836.0,72.8573,73.7452,72.8106,73.7078,191836.0
2018-12-26 11:30:00,78.86,79.38,78.83,79.33,265120.0,73.7078,74.1939,73.6798,74.1471,265120.0
2018-12-26 12:00:00,79.33,80.37,79.33,80.31,334801.0,74.1471,75.1192,74.1471,75.0631,334801.0
2018-12-26 12:30:00,80.35,80.95,80.2,80.41,200540.0,75.1005,75.6613,74.9603,75.1566,200540.0
2018-12-26 13:00:00,80.44,80.47,79.49,79.75,93389.0,75.1846,75.2127,74.2967,74.5397,93389.0
2018-12-26 13:30:00,79.8,80.3,79.79,80.2,133214.0,74.5864,75.0538,74.5771,74.9603,133214.0
2018-12-26 14:00:00,80.23,80.27,79.79,80.08,158679.0,74.9883,75.0257,74.5771,74.8481,158679.0
2018-12-26 14:30:00,80.08,80.57,80.07,80.57,172740.0,74.8481,75.3061,74.8388,75.3061,172740.0
2018-12-26 15:00:00,80.56,80.83,80.45,80.79,220981.0,75.2968,75.5491,75.194,75.5118,220981.0
2018-12-26 15:30:00,80.8,81.93,80.75,81.76,596631.0,75.5211,76.5773,75.4744,76.4184,596631.0
2018-12-27 09:30:00,80.81,81.2,79.68,80.11,236403.0,75.5304,75.895,74.4743,74.8762,236403.0
2018-12-27 10:00:00,79.97,80.43,79.33,79.56,272309.0,74.7453,75.1753,74.1471,74.3621,272309.0
2018-12-27 10:30:00,79.6,80.31,79.48,80.02,176966.0,74.3995,75.0631,74.2873,74.7921,176966.0
2018-12-27 11:00:00,80.0,80.54,80.0,80.43,104938.0,74.7734,75.2781,74.7734,75.1753,104938.0
2018-12-27 11:30:00,80.48,80.71,79.6,79.86,129046.0,75.222,75.437,74.3995,74.6425,129046.0
2018-12-27 12:00:00,79.85,79.92,79.33,79.49,122095.0,74.6332,74.6986,74.1471,74.2967,122095.0
2018-12-27 12:30:00,79.46,79.75,79.22,79.63,121176.0,74.2686,74.5397,74.0443,74.4275,121176.0
2018-12-27 13:00:00,79.59,79.91,79.41,79.47,75376.0,74.3902,74.6892,74.2219,74.278,75376.0
2018-12-27 13:30:00,79.47,79.67,78.94,79.09,106379.0,74.278,74.4649,73.7826,73.9228,106379.0
2018-12-27 14:00:00,79.07,79.19,78.74,79.1,128995.0,73.9041,74.0163,73.5957,73.9322,128995.0
2018-12-27 14:30:00,79.13,80.05,78.94,79.91,153456.0,73.9602,74.8201,73.7826,74.6892,153456.0
2018-12-27 15:00:00,79.95,81.19,79.6,81.09,212645.0,74.7266,75.8856,74.3995,75.7922,212645.0
2018-12-27 15:30:00,81.12,81.89,80.83,81.83,391865.0,75.8202,76.5399,75.5491,76.4838,391865.0
2018-12-28 09:30:00,82.13,82.69,81.24,81.44,179917.0,76.7642,77.2876,75.9324,76.1193,179917.0
2018-12-28 10:00:00,81.46,81.62,80.62,80.76,137522.0,76.138,76.2875,75.3529,75.4837,137522.0
2018-12-28 10:30:00,80.75,81.66,80.51,81.12,137951.0,75.4744,76.3249,75.25,75.8202,137951.0
2018-12-28 11:00:00,81.12,81.74,80.81,81.3,126156.0,75.8202,76.3997,75.5304,75.9884,126156.0
2018-12-28 11:30:00,81.26,81.78,81.17,81.72,82891.0,75.951,76.4371,75.8669,76.381,82891.0
2018-12-28 12:00:00,81.76,81.91,81.38,81.55,106863.0,76.4184,76.5586,76.0632,76.2221,106863.0
2018-12-28 12:30:00,81.56,81.66,81.18,81.19,58070.0,76.2314,76.3249,75.8763,75.8856,58070.0
2018-12-28 13:00:00,81.17,81.54,81.17,81.39,60960.0,75.8669,76.2128,75.8669,76.0726,60960.0
2018-12-28 13:30:00,81.41,81.71,81.21,81.6,49550.0,76.0912,76.3716,75.9043,76.2688,49550.0
2018-12-28 14:00:00,81.63,82.22,81.62,81.99,63868.0,76.2969,76.8483,76.2875,76.6334,63868.0
2018-12-28 14:30:00,82.03,82.83,81.94,82.64,150105.0,76.6707,77.4185,76.5866,77.2409,150105.0
2018-12-28 15:00:00,82.61,82.72,81.37,81.51,123878.0,77.2128,77.3157,76.0539,76.1847,123878.0
2018-12-28 15:30:00,81.52,81.69,81.16,81.59,305669.0,76.1941,76.353,75.8576,76.2595,305669.0
2018-12-31 09:30:00,82.06,82.44,81.73,81.91,116453.0,76.6988,77.054,76.3903,76.5586,116453.0
2018-12-31 10:00:00,81.93,82.51,81.86,82.37,145485.0,76.5773,77.1194,76.5118,76.9885,145485.0
2018-12-31 10:30:00,82.34,82.63,82.1,82.61,81657.0,76.9605,77.2315,76.7362,77.2128,81657.0
2018-12-31 11:00:00,82.62,82.89,82.42,82.85,81029.0,77.2222,77.4746,77.0353,77.4372,81029.0
2018-12-31 11:30:00,82.82,82.83,82.32,82.63,80787.0,77.4091,77.4185,76.9418,77.2315,80787.0
2018-12-31 12:00:00,82.62,82.95,82.46,82.95,78705.0,77.2222,77.5306,77.0726,77.5306,78705.0
2018-12-31 12:30:00,82.96,83.22,82.67,82.88,83073.0,77.54,77.783,77.2689,77.4652,83073.0
2018-12-31 13:00:00,82.91,83.04,82.71,83.03,64153.0,77.4933,77.6148,77.3063,77.6054,64153.0
2018-12-31 13:30:00,83.01,83.18,82.71,82.89,74417.0,77.5867,77.7456,77.3063,77.4746,74417.0
2018-12-31 14:00:00,82.89,82.97,82.42,82.42,97946.0,77.4746,77.5493,77.0353,77.0353,97946.0
2018-12-31 14:30:00,82.44,82.8,82.39,82.55,66353.0,77.054,77.3904,77.0072,77.1568,66353.0
2018-12-31 15:00:00,82.58,82.78,82.44,82.59,88073.0,77.1848,77.3717,77.054,77.1942,88073.0
2018-12-31 15:30:00,82.59,83.24,82.58,83.24,427657.0,77.1942,77.8017,77.1848,77.8017,427657.0
2019-01-02 09:30:00,81.8,82.66,81.8,82.33,113110.0,76.4558,77.2596,76.4558,76.9511,113110.0
2019-01-02 10:00:00,82.34,83.09,82.19,82.19,108190.0,76.9605,77.6615,76.8203,76.8203,108190.0
2019-01-02 10:30:00,82.22,82.67,81.9,82.55,106145.0,76.8483,77.2689,76.5492,77.1568,106145.0
2019-01-02 11:00:00,82.57,83.38,82.49,83.05,110223.0,77.1755,77.9325,77.1007,77.6241,110223.0
2019-01-02 11:30:00,83.07,83.32,82.91,82.91,118604.0,77.6428,77.8765,77.4933,77.4933,118604.0
2019-01-02 12:00:00,82.92,83.0,82.65,82.78,76231.0,77.5026,77.5774,77.2502,77.3717,76231.0
2019-01-02 12:30:00,82.76,83.46,82.76,83.3,82545.0,77.3531,78.0073,77.3531,77.8578,82545.0
2019-01-02 13:00:00,83.31,83.79,83.31,83.67,51283.0,77.8671,78.3158,77.8671,78.2036,51283.0
2019-01-02 13:30:00,83.68,83.98,83.57,83.9,80604.0,78.2129,78.4933,78.1101,78.4186,80604.0
2019-01-02 14:00:00,83.89,83.89,83.35,83.37,98335.0,78.4092,78.4092,77.9045,77.9232,98335.0
2019-01-02 14:30:00,83.38,83.74,83.35,83.59,133056.0,77.9325,78.269,77.9045,78.1288,133056.0
2019-01-02 15:00:00,83.58,83.78,83.12,83.46,250501.0,78.1195,78.3064,77.6895,78.0073,250501.0
2019-01-02 15:30:00,83.45,83.92,83.32,83.75,489383.0,77.998,78.4373,77.8765,78.2784,489383.0
2019-01-03 09:30:00,82.96,83.49,82.5,82.76,138330.0,77.54,78.0354,77.11,77.3531,138330.0
2019-01-03 10:00:00,82.72,82.83,81.96,82.29,198952.0,77.3157,77.4185,76.6053,76.9138,198952.0
2019-01-03 10:30:00,82.27,82.61,81.91,82.53,116642.0,76.8951,77.2128,76.5586,77.1381,116642.0
2019-01-03 11:00:00,82.57,83.38,82.36,83.25,169404.0,77.1755,77.9325,76.9792,77.811,169404.0
2019-01-03 11:30:00,83.27,84.32,83.27,84.04,175342.0,77.8297,78.8111,77.8297,78.5494,175342.0
2019-01-03 12:00:00,84.03,84.04,83.52,83.89,188792.0,78.5401,78.5494,78.0634,78.4092,188792.0
2019-01-03 12:30:00,83.87,84.02,83.52,83.99,278239.0,78.3905,78.5307,78.0634,78.5027,278239.0
2019-01-03 13:00:00,83.95,83.97,83.26,83.4,97880.0,78.4653,78.484,77.8204,77.9512,97880.0
2019-01-03 13:30:00,83.36,83.59,83.13,83.24,102002.0,77.9139,78.1288,77.6989,77.8017,102002.0
2019-01-03 14:00:00,83.22,83.63,83.09,83.59,83796.0,77.783,78.1662,77.6615,78.1288,83796.0
2019-01-03 14:30:00,83.6,83.74,83.22,83.43,90914.0,78.1382,78.269,77.783,77.9793,90914.0
2019-01-03 15:00:00,83.43,83.45,83.11,83.33,117044.0,77.9793,77.998,77.6802,77.8858,117044.0
2019-01-03 15:30:00,83.31,83.62,82.98,83.08,397602.0,77.8671,78.1569,77.5587,77.6521,397602.0
2019-01-04 09:30:00,84.04,84.86,83.37,84.36,327501.0,78.5494,79.3159,77.9232,78.8485,327501.0
2019-01-04 10:00:00,84.42,85.36,84.33,85.36,167999.0,78.9046,79.7832,78.8205,79.7832,167999.0
2019-01-04 10:30:00,85.36,85.5,84.88,85.39,143298.0,79.7832,79.914,79.3345,79.8112,143298.0
2019-01-04 11:00:00,85.4,85.99,85.39,85.58,130952.0,79.8206,80.372,79.8112,79.9888,130952.0
2019-01-04 11:30:00,85.56,85.89,85.44,85.74,144289.0,79.9701,80.2786,79.858,80.1384,144289.0
2019-01-04 12:00:00,85.7,85.94,85.37,85.75,83372.0,80.101,80.3253,79.7925,80.1477,83372.0
2019-01-04 12:30:00,85.78,85.8,85.53,85.65,86127.0,80.1757,80.1944,79.9421,80.0542,86127.0
2019-01-04 13:00:00,85.67,86.01,85.5,85.55,207241.0,80.0729,80.3907,79.914,79.9608,207241.0
2019-01-04 13:30:00,85.56,85.7,85.21,85.49,92116.0,79.9701,80.101,79.643,79.9047,92116.0
2019-01-04 14:00:00,85.5,85.5,85.22,85.38,75957.0,79.914,79.914,79.6523,79.8019,75957.0
2019-01-04 14:30:00,85.36,85.48,85.12,85.22,117840.0,79.7832,79.8953,79.5589,79.6523,117840.0
2019-01-04 15:00:00,85.21,85.65,85.08,85.14,142153.0,79.643,80.0542,79.5215,79.5776,142153.0
2019-01-04 15:30:00,85.13,85.45,85.07,85.33,386986.0,79.5682,79.8673,79.5121,79.7551,386986.0
2019-01-07 09:30:00,84.87,86.54,84.26,86.45,303046.0,79.3252,80.8861,78.7551,80.802,303046.0
2019-01-07 10:00:00,86.41,87.86,86.25,87.71,259248.0,80.7646,82.1199,80.615,81.9797,259248.0
2019-01-07 10:30:00,87.68,88.52,87.67,88.52,182725.0,81.9516,82.7367,81.9423,82.7367,182725.0
2019-01-07 11:00:00,88.5,89.28,88.48,88.99,223399.0,82.718,83.4471,82.6993,83.176,223399.0
2019-01-07 11:30:00,88.99,89.83,88.9,89.78,241116.0,83.176,83.9611,83.0919,83.9144,241116.0
2019-01-07 12:00:00,89.79,89.99,89.39,89.41,204545.0,83.9238,84.1107,83.5499,83.5686,204545.0
2019-01-07 12:30:00,89.41,89.64,89.33,89.61,193294.0,83.5686,83.7836,83.4938,83.7555,193294.0
2019-01-07 13:00:00,89.62,90.01,89.61,89.91,173843.0,83.7649,84.1294,83.7555,84.0359,173843.0
2019-01-07 13:30:00,89.9,89.93,89.48,89.69,127307.0,84.0266,84.0546,83.634,83.8303,127307.0
2019-01-07 14:00:00,89.7,89.8,89.38,89.42,137603.0,83.8396,83.9331,83.5405,83.5779,137603.0
2019-01-07 14:30:00,89.38,89.42,88.92,88.93,146217.0,83.5405,83.5779,83.1106,83.1199,146217.0
2019-01-07 15:00:00,88.92,89.33,88.83,89.18,162029.0,83.1106,83.4938,83.0265,83.3536,162029.0
2019-01-07 15:30:00,89.18,89.3,88.9,88.92,546104.0,83.3536,83.4658,83.0919,83.1106,546104.0
2019-01-08 09:30:00,89.41,90.08,88.86,89.59,568699.0,83.5686,84.1948,83.0545,83.7368,568699.0
2019-01-08 10:00:00,89.6,90.41,89.53,90.05,337804.0,83.7462,84.5033,83.6807,84.1668,337804.0
2019-01-08 10:30:00,90.05,90.05,89.37,89.63,245046.0,84.1668,84.1668,83.5312,83.7742,245046.0
2019-01-08 11:00:00,89.63,90.14,89.46,89.51,168348.0,83.7742,84.2509,83.6153,83.6621,168348.0
2019-01-08 11:30:00,89.52,90.06,89.48,90.01,137159.0,83.6714,84.1761,83.634,84.1294,137159.0
2019-01-08 12:00:00,90.02,90.75,89.85,90.33,273925.0,84.1387,84.821,83.9798,84.4285,273925.0
2019-01-08 12:30:00,90.32,90.57,90.0,90.5,132100.0,84.4191,84.6528,84.12,84.5874,132100.0
2019-01-08 13:00:00,90.52,90.68,90.35,90.51,158973.0,84.6061,84.7556,84.4472,84.5967,158973.0
2019-01-08 13:30:00,90.5,91.28,90.45,91.21,172356.0,84.5874,85.3164,84.5406,85.251,172356.0
2019-01-08 14:00:00,91.22,91.62,91.17,91.49,140066.0,85.2603,85.6342,85.2136,85.5127,140066.0
2019-01-08 14:30:00,91.46,91.55,91.14,91.33,291535.0,85.4847,85.5688,85.1856,85.3631,291535.0
2019-01-08 15:00:00,91.32,91.5,91.17,91.22,253067.0,85.3538,85.522,85.2136,85.2603,253067.0
2019-01-08 15:30:00,91.23,91.74,91.07,91.54,704532.0,85.2697,85.7464,85.1201,85.5594,704532.0
2019-01-09 09:30:00,91.87,91.91,89.93,91.28,386755.0,85.8679,85.9053,84.0546,85.3164,386755.0
2019-01-09 10:00:00,91.28,91.48,90.77,90.96,208401.0,85.3164,85.5033,84.8397,85.0173,208401.0
2019-01-09 10:30:00,90.95,90.95,90.33,90.6,203105.0,85.008,85.008,84.4285,84.6808,203105.0
2019-01-09 11:00:00,90.6,91.01,90.36,90.54,159590.0,84.6808,85.0641,84.4565,84.6248,159590.0
2019-01-09 11:30:00,90.54,90.54,90.04,90.29,237852.0,84.6248,84.6248,84.1574,84.3911,237852.0
2019-01-09 12:00:00,90.29,90.35,89.99,90.06,165793.0,84.3911,84.4472,84.1107,84.1761,165793.0
2019-01-09 12:30:00,90.09,90.29,89.99,90.05,157440.0,84.2042,84.3911,84.1107,84.1668,157440.0
2019-01-09 13:00:00,90.04,90.56,89.98,90.42,144124.0,84.1574,84.6435,84.1013,84.5126,144124.0
2019-01-09 13:30:00,90.43,90.47,90.11,90.29,114073.0,84.5219,84.5593,84.2229,84.3911,114073.0
2019-01-09 14:00:00,90.28,90.59,89.94,89.98,145985.0,84.3817,84.6715,84.064,84.1013,145985.0
2019-01-09 14:30:00,89.98,90.61,89.89,90.52,123864.0,84.1013,84.6902,84.0172,84.6061,123864.0
2019-01-09 15:00:00,90.53,90.72,90.4,90.42,99447.0,84.6154,84.793,84.4939,84.5126,99447.0
2019-01-09 15:30:00,90.42,90.48,90.04,90.34,439647.0,84.5126,84.5687,84.1574,84.4378,439647.0
2019-01-10 09:30:00,88.1,89.33,87.41,88.87,402476.0,82.3442,83.4938,81.6993,83.0639,402476.0
2019-01-10 10:00:00,88.85,89.75,88.68,89.71,230557.0,83.0452,83.8864,82.8863,83.849,230557.0
2019-01-10 10:30:00,89.73,90.15,89.48,89.95,190585.0,83.8677,84.2602,83.634,84.0733,190585.0
2019-01-10 11:00:00,89.93,90.25,89.76,89.76,118067.0,84.0546,84.3537,83.8957,83.8957,118067.0
2019-01-10 11:30:00,89.76,89.97,89.53,89.7,97375.0,83.8957,84.092,83.6807,83.8396,97375.0
2019-01-10 12:00:00,89.7,90.23,89.66,90.2,166755.0,83.8396,84.335,83.8023,84.307,166755.0
2019-01-10 12:30:00,90.2,90.28,89.96,90.1,86844.0,84.307,84.3817,84.0827,84.2135,86844.0
2019-01-10 13:00:00,90.08,90.14,89.54,89.72,178545.0,84.1948,84.2509,83.6901,83.8583,178545.0
2019-01-10 13:30:00,89.72,89.79,89.38,89.76,93048.0,83.8583,83.9238,83.5405,83.8957,93048.0
2019-01-10 14:00:00,89.75,90.29,89.75,90.07,88295.0,83.8864,84.3911,83.8864,84.1855,88295.0
2019-01-10 14:30:00,90.06,90.18,89.91,90.05,103784.0,84.1761,84.2883,84.0359,84.1668,103784.0
2019-01-10 15:00:00,90.05,90.26,90.01,90.24,91725.0,84.1668,84.3631,84.1294,84.3444,91725.0
2019-01-10 15:30:00,90.24,90.82,90.2,90.73,268076.0,84.3444,84.8865,84.307,84.8023,268076.0
2019-01-11 09:30:00,90.59,91.68,90.38,90.6,167201.0,84.6715,85.6903,84.4752,84.6808,167201.0
2019-01-11 10:00:00,90.58,91.11,90.54,91.01,136211.0,84.6621,85.1575,84.6248,85.0641,136211.0
2019-01-11 10:30:00,90.98,91.7,90.85,91.56,125011.0,85.036,85.709,84.9145,85.5781,125011.0
2019-01-11 11:00:00,91.57,91.94,91.49,91.79,102247.0,85.5875,85.9333,85.5127,85.7931,102247.0
2019-01-11 11:30:00,91.79,92.07,91.65,91.82,104961.0,85.7931,86.0548,85.6622,85.8211,104961.0
2019-01-11 12:00:00,91.82,91.95,91.44,91.81,111934.0,85.8211,85.9426,85.466,85.8118,111934.0
2019-01-11 12:30:00,91.8,91.97,91.49,91.57,119701.0,85.8024,85.9613,85.5127,85.5875,119701.0
2019-01-11 13:00:00,91.58,91.68,91.39,91.56,70319.0,85.5968,85.6903,85.4192,85.5781,70319.0
2019-01-11 13:30:00,91.56,91.7,91.47,91.53,55374.0,85.5781,85.709,85.494,85.5501,55374.0
2019-01-11 14:00:00,91.51,91.76,91.4,91.61,50958.0,85.5314,85.7651,85.4286,85.6249,50958.0
2019-01-11 14:30:00,91.6,91.64,91.27,91.29,55848.0,85.6155,85.6529,85.3071,85.3258,55848.0
2019-01-11 15:00:00,91.29,91.4,91.0,91.01,74605.0,85.3258,85.4286,85.0547,85.0641,74605.0
2019-01-11 15:30:00,91.02,91.26,90.93,91.2,311589.0,85.0734,85.2977,84.9893,85.2416,311589.0
2019-01-14 09:30:00,90.44,91.37,90.11,90.89,123708.0,84.5313,85.4005,84.2229,84.9519,123708.0
2019-01-14 10:00:00,90.94,91.23,90.78,90.92,80449.0,84.9986,85.2697,84.8491,84.9799,80449.0
2019-01-14 10:30:00,90.94,91.68,90.93,91.45,80125.0,84.9986,85.6903,84.9893,85.4753,80125.0
2019-01-14 11:00:00,91.43,91.48,90.89,90.89,68305.0,85.4566,85.5033,84.9519,84.9519,68305.0
2019-01-14 11:30:00,90.9,91.38,90.89,90.96,61509.0,84.9612,85.4099,84.9519,85.0173,61509.0
2019-01-14 12:00:00,90.99,90.99,90.65,90.78,46950.0,85.0454,85.0454,84.7276,84.8491,46950.0
2019-01-14 12:30:00,90.78,90.89,90.63,90.76,50518.0,84.8491,84.9519,84.7089,84.8304,50518.0
2019-01-14 13:00:00,90.75,91.06,90.69,90.98,42985.0,84.821,85.1108,84.765,85.036,42985.0
2019-01-14 13:30:00,90.98,91.47,90.98,91.22,274952.0,85.036,85.494,85.036,85.2603,274952.0
2019-01-14 14:00:00,91.21,91.21,90.89,90.95,54858.0,85.251,85.251,84.9519,85.008,54858.0
2019-01-14 14:30:00,90.93,91.1,90.88,91.01,85800.0,84.9893,85.1482,84.9425,85.0641,85800.0
2019-01-14 15:00:00,91.02,91.15,90.84,90.85,131267.0,85.0734,85.1949,84.9052,84.9145,131267.0
2019-01-14 15:30:00,90.85,90.91,90.4,90.63,373074.0,84.9145,84.9706,84.4939,84.7089,373074.0
2019-01-15 09:30:00,90.61,91.27,90.31,90.69,113957.0,84.6902,85.3071,84.4098,84.765,113957.0
2019-01-15 10:00:00,90.7,90.99,90.23,90.51,66005.0,84.7743,85.0454,84.335,84.5967,66005.0
2019-01-15 10:30:00,90.54,90.87,90.43,90.87,97503.0,84.6248,84.9332,84.5219,84.9332,97503.0
2019-01-15 11:00:00,90.88,91.25,90.72,91.19,125767.0,84.9425,85.2884,84.793,85.2323,125767.0
2019-01-15 11:30:00,91.2,91.36,90.92,91.33,58207.0,85.2416,85.3912,84.9799,85.3631,58207.0
2019-01-15 12:00:00,91.31,91.4,91.23,91.3,113334.0,85.3445,85.4286,85.2697,85.3351,113334.0
2019-01-15 12:30:00,91.29,91.37,91.12,91.12,94068.0,85.3258,85.4005,85.1669,85.1669,94068.0
2019-01-15 13:00:00,91.14,91.14,90.82,90.86,43945.0,85.1856,85.1856,84.8865,84.9239,43945.0
2019-01-15 13:30:00,90.87,91.01,90.85,90.93,81393.0,84.9332,85.0641,84.9145,84.9893,81393.0
2019-01-15 14:00:00,90.95,91.03,90.33,90.35,100982.0,85.008,85.0827,84.4285,84.4472,100982.0
2019-01-15 14:30:00,90.35,90.69,90.22,90.64,83528.0,84.4472,84.765,84.3257,84.7182,83528.0
2019-01-15 15:00:00,90.64,90.91,90.63,90.72,99233.0,84.7182,84.9706,84.7089,84.793,99233.0
2019-01-15 15:30:00,90.72,91.16,90.61,90.83,592055.0,84.793,85.2043,84.6902,84.8958,592055.0
2019-01-16 09:30:00,91.0,91.7,90.39,90.46,144584.0,85.0547,85.709,84.4846,84.55,144584.0
2019-01-16 10:00:00,90.49,90.58,90.2,90.24,87093.0,84.578,84.6621,84.307,84.3444,87093.0
2019-01-16 10:30:00,90.3,90.52,90.05,90.07,141639.0,84.4004,84.6061,84.1668,84.1855,141639.0
2019-01-16 11:00:00,90.09,90.38,90.05,90.11,136135.0,84.2042,84.4752,84.1668,84.2229,136135.0
2019-01-16 11:30:00,90.12,90.29,90.01,90.14,106742.0,84.2322,84.3911,84.1294,84.2509,106742.0
2019-01-16 12:00:00,90.14,90.21,89.95,90.08,186140.0,84.2509,84.3163,84.0733,84.1948,186140.0
2019-01-16 12:30:00,90.06,90.47,90.01,90.37,46528.0,84.1761,84.5593,84.1294,84.4659,46528.0
2019-01-16 13:00:00,90.37,90.5,90.29,90.42,75857.0,84.4659,84.5874,84.3911,84.5126,75857.0
2019-01-16 13:30:00,90.41,90.46,90.21,90.37,81261.0,84.5033,84.55,84.3163,84.4659,81261.0
2019-01-16 14:00:00,90.37,90.54,90.37,90.43,55012.0,84.4659,84.6248,84.4659,84.5219,55012.0
2019-01-16 14:30:00,90.42,90.59,90.42,90.5,69266.0,84.5126,84.6715,84.5126,84.5874,69266.0
2019-01-16 15:00:00,90.49,90.58,90.41,90.48,65709.0,84.578,84.6621,84.5033,84.5687,65709.0
2019-01-16 15:30:00,90.47,90.47,90.23,90.25,376185.0,84.5593,84.5593,84.335,84.3537,376185.0
2019-01-17 09:30:00,89.67,90.39,89.67,90.28,127428.0,83.8116,84.4846,83.8116,84.3817,127428.0
2019-01-17 10:00:00,90.31,90.33,89.95,90.06,229234.0,84.4098,84.4285,84.0733,84.1761,229234.0
2019-01-17 10:30:00,90.08,90.08,89.4,89.59,157317.0,84.1948,84.1948,83.5592,83.7368,157317.0
2019-01-17 11:00:00,89.59,89.71,89.25,89.32,121136.0,83.7368,83.849,83.419,83.4845,121136.0
2019-01-17 11:30:00,89.32,89.56,89.29,89.44,156176.0,83.4845,83.7088,83.4564,83.5966,156176.0
2019-01-17 12:00:00,89.42,89.46,89.26,89.37,121370.0,83.5779,83.6153,83.4284,83.5312,121370.0
2019-01-17 12:30:00,89.39,89.52,89.28,89.38,150859.0,83.5499,83.6714,83.4471,83.5405,150859.0
2019-01-17 13:00:00,89.4,90.03,89.34,90.01,128975.0,83.5592,84.1481,83.5032,84.1294,128975.0
2019-01-17 13:30:00,90.03,90.06,89.95,89.99,69428.0,84.1481,84.1761,84.0733,84.1107,69428.0
2019-01-17 14:00:00,90.01,90.26,89.89,90.14,82857.0,84.1294,84.3631,84.0172,84.2509,82857.0
2019-01-17 14:30:00,90.13,90.84,90.09,90.61,142326.0,84.2415,84.9052,84.2042,84.6902,142326.0
2019-01-17 15:00:00,90.64,90.71,90.26,90.71,76597.0,84.7182,84.7837,84.3631,84.7837,76597.0
2019-01-17 15:30:00,90.69,90.88,90.6,90.8,304987.0,84.765,84.9425,84.6808,84.8678,304987.0
2019-01-18 09:30:00,91.68,91.69,90.88,91.09,335586.0,85.6903,85.6996,84.9425,85.1388,335586.0
2019-01-18 10:00:00,91.11,91.92,91.11,91.51,152486.0,85.1575,85.9146,85.1575,85.5314,152486.0
2019-01-18 10:30:00,91.53,92.28,91.52,92.16,110265.0,85.5501,86.2511,85.5407,86.1389,110265.0
2019-01-18 11:00:00,92.14,92.71,92.08,92.7,106081.0,86.1202,86.653,86.0641,86.6436,106081.0
2019-01-18 11:30:00,92.72,92.72,92.45,92.59,126541.0,86.6623,86.6623,86.41,86.5408,126541.0
2019-01-18 12:00:00,92.6,93.13,92.6,93.11,151967.0,86.5502,87.0455,86.5502,87.0269,151967.0
2019-01-18 12:30:00,93.11,93.37,93.06,93.28,100910.0,87.0269,87.2699,86.9801,87.1857,100910.0
2019-01-18 13:00:00,93.25,93.25,92.59,92.64,123357.0,87.1577,87.1577,86.5408,86.5876,123357.0
2019-01-18 13:30:00,92.68,92.96,92.54,92.89,125330.0,86.6249,86.8867,86.4941,86.8212,125330.0
2019-01-18 14:00:00,92.89,92.92,92.65,92.7,84107.0,86.8212,86.8493,86.5969,86.6436,84107.0
2019-01-18 14:30:00,92.69,93.04,92.66,93.0,95938.0,86.6343,86.9614,86.6063,86.924,95938.0
2019-01-18 15:00:00,93.0,93.09,92.78,92.97,147140.0,86.924,87.0082,86.7184,86.896,147140.0
2019-01-18 15:30:00,92.97,93.17,92.87,93.0,413914.0,86.896,87.0829,86.8025,86.924,413914.0
2019-01-22 09:30:00,92.18,92.65,91.72,92.36,110113.0,86.1576,86.5969,85.7277,86.3259,110113.0
2019-01-22 10:00:00,92.36,92.78,92.17,92.59,111852.0,86.3259,86.7184,86.1483,86.5408,111852.0
2019-01-22 10:30:00,92.59,92.73,92.46,92.58,90791.0,86.5408,86.6717,86.4193,86.5315,90791.0
2019-01-22 11:00:00,92.57,92.76,92.33,92.33,74162.0,86.5221,86.6997,86.2978,86.2978,74162.0
2019-01-22 11:30:00,92.33,92.4,91.84,91.86,82111.0,86.2978,86.3632,85.8398,85.8585,82111.0
2019-01-22 12:00:00,91.86,92.08,91.72,91.72,73532.0,85.8585,86.0641,85.7277,85.7277,73532.0
2019-01-22 12:30:00,91.69,92.01,91.65,91.91,45480.0,85.6996,85.9987,85.6622,85.9053,45480.0
2019-01-22 13:00:00,91.9,91.9,91.33,91.6,77754.0,85.8959,85.8959,85.3631,85.6155,77754.0
2019-01-22 13:30:00,91.59,91.83,91.54,91.64,74104.0,85.6062,85.8305,85.5594,85.6529,74104.0
2019-01-22 14:00:00,91.62,91.69,91.47,91.52,65767.0,85.6342,85.6996,85.494,85.5407,65767.0
2019-01-22 14:30:00,91.52,91.53,91.18,91.29,90382.0,85.5407,85.5501,85.2229,85.3258,90382.0
2019-01-22 15:00:00,91.28,91.28,90.96,91.17,117855.0,85.3164,85.3164,85.0173,85.2136,117855.0
2019-01-22 15:30:00,91.18,91.67,90.96,91.67,509742.0,85.2229,85.6809,85.0173,85.6809,509742.0
2019-01-23 09:30:00,91.85,91.86,91.04,91.61,120521.0,85.8492,85.8585,85.0921,85.6249,120521.0
2019-01-23 10:00:00,91.61,91.76,91.31,91.53,73323.0,85.6249,85.7651,85.3445,85.5501,73323.0
2019-01-23 10:30:00,91.52,91.76,91.41,91.69,67642.0,85.5407,85.7651,85.4379,85.6996,67642.0
2019-01-23 11:00:00,91.7,91.88,91.27,91.41,83034.0,85.709,85.8772,85.3071,85.4379,83034.0
2019-01-23 11:30:00,91.42,91.42,90.83,90.85,63101.0,85.4473,85.4473,84.8958,84.9145,63101.0
2019-01-23 12:00:00,90.93,91.02,90.66,90.92,66642.0,84.9893,85.0734,84.7369,84.9799,66642.0
2019-01-23 12:30:00,90.95,91.24,90.9,91.2,49247.0,85.008,85.279,84.9612,85.2416,49247.0
2019-01-23 13:00:00,91.18,91.18,90.92,91.07,65382.0,85.2229,85.2229,84.9799,85.1201,65382.0
2019-01-23 13:30:00,91.1,91.55,91.1,91.49,53069.0,85.1482,85.5688,85.1482,85.5127,53069.0
2019-01-23 14:00:00,91.49,91.65,91.44,91.57,58840.0,85.5127,85.6622,85.466,85.5875,58840.0
2019-01-23 14:30:00,91.59,91.59,91.28,91.45,66204.0,85.6062,85.6062,85.3164,85.4753,66204.0
2019-01-23 15:00:00,91.44,91.77,91.42,91.77,56366.0,85.466,85.7744,85.4473,85.7744,56366.0
2019-01-23 15:30:00,91.79,91.81,91.4,91.51,304684.0,85.7931,85.8118,85.4286,85.5314,304684.0
2019-01-24 09:30:00,91.84,91.84,90.69,90.69,194813.0,85.8398,85.8398,84.765,84.765,194813.0
2019-01-24 10:00:00,90.67,91.03,90.55,90.69,171444.0,84.7463,85.0827,84.6341,84.765,171444.0
2019-01-24 10:30:00,90.75,90.75,90.34,90.59,105107.0,84.821,84.821,84.4378,84.6715,105107.0
2019-01-24 11:00:00,90.58,90.71,90.36,90.57,112031.0,84.6621,84.7837,84.4565,84.6528,112031.0
2019-01-24 11:30:00,90.56,90.85,90.47,90.84,98464.0,84.6435,84.9145,84.5593,84.9052,98464.0
2019-01-24 12:00:00,90.84,90.93,90.54,90.69,121216.0,84.9052,84.9893,84.6248,84.765,121216.0
2019-01-24 12:30:00,90.68,90.89,90.58,90.75,93972.0,84.7556,84.9519,84.6621,84.821,93972.0
2019-01-24 13:00:00,90.75,91.13,90.7,91.06,241094.0,84.821,85.1762,84.7743,85.1108,241094.0
2019-01-24 13:30:00,91.05,91.31,91.01,91.29,49195.0,85.1014,85.3445,85.0641,85.3258,49195.0
2019-01-24 14:00:00,91.29,91.55,91.26,91.36,97033.0,85.3258,85.5688,85.2977,85.3912,97033.0
2019-01-24 14:30:00,91.34,91.34,91.18,91.2,73088.0,85.3725,85.3725,85.2229,85.2416,73088.0
2019-01-24 15:00:00,91.19,91.38,91.15,91.2,90707.0,85.2323,85.4099,85.1949,85.2416,90707.0
2019-01-24 15:30:00,91.2,91.26,91.02,91.19,356764.0,85.2416,85.2977,85.0734,85.2323,356764.0
2019-01-25 09:30:00,92.23,92.5,91.72,92.26,143569.0,86.2043,86.4567,85.7277,86.2324,143569.0
2019-01-25 10:00:00,92.28,92.56,92.12,92.29,185492.0,86.2511,86.5128,86.1015,86.2604,185492.0
2019-01-25 10:30:00,92.3,92.67,92.25,92.33,79050.0,86.2698,86.6156,86.223,86.2978,79050.0
2019-01-25 11:00:00,92.33,92.43,92.01,92.05,68055.0,86.2978,86.3913,85.9987,86.0361,68055.0
2019-01-25 11:30:00,92.05,92.18,91.9,92.14,60306.0,86.0361,86.1576,85.8959,86.1202,60306.0
2019-01-25 12:00:00,92.12,92.25,91.88,92.08,53733.0,86.1015,86.223,85.8772,86.0641,53733.0
2019-01-25 12:30:00,92.06,92.28,92.01,92.25,44443.0,86.0455,86.2511,85.9987,86.223,44443.0
2019-01-25 13:00:00,92.28,92.5,92.11,92.5,37972.0,86.2511,86.4567,86.0922,86.4567,37972.0
2019-01-25 13:30:00,92.49,92.65,92.4,92.63,60718.0,86.4474,86.5969,86.3632,86.5782,60718.0
2019-01-25 14:00:00,92.61,92.7,92.15,92.25,64211.0,86.5595,86.6436,86.1296,86.223,64211.0
2019-01-25 14:30:00,92.27,92.44,92.21,92.4,43473.0,86.2417,86.4006,86.1857,86.3632,43473.0
2019-01-25 15:00:00,92.37,92.43,92.22,92.26,63960.0,86.3352,86.3913,86.195,86.2324,63960.0
2019-01-25 15:30:00,92.27,92.54,92.15,92.52,251427.0,86.2417,86.4941,86.1296,86.4754,251427.0
2019-01-28 09:30:00,92.25,92.25,91.12,91.35,119146.0,86.223,86.223,85.1669,85.3818,119146.0
2019-01-28 10:00:00,91.34,91.67,91.28,91.58,92289.0,85.3725,85.6809,85.3164,85.5968,92289.0
2019-01-28 10:30:00,91.54,91.84,91.47,91.48,99742.0,85.5594,85.8398,85.494,85.5033,99742.0
2019-01-28 11:00:00,91.48,91.8,91.39,91.74,79982.0,85.5033,85.8024,85.4192,85.7464,79982.0
2019-01-28 11:30:00,91.7,91.83,90.98,90.98,200737.0,85.709,85.8305,85.036,85.036,200737.0
2019-01-28 12:00:00,90.94,91.48,90.94,91.48,93495.0,84.9986,85.5033,84.9986,85.5033,93495.0
2019-01-28 12:30:00,91.47,91.51,91.35,91.41,36748.0,85.494,85.5314,85.3818,85.4379,36748.0
2019-01-28 13:00:00,91.43,91.53,91.33,91.42,68276.0,85.4566,85.5501,85.3631,85.4473,68276.0
2019-01-28 13:30:00,91.43,91.58,91.29,91.51,57144.0,85.4566,85.5968,85.3258,85.5314,57144.0
2019-01-28 14:00:00,91.52,91.54,91.27,91.34,64417.0,85.5407,85.5594,85.3071,85.3725,64417.0
2019-01-28 14:30:00,91.34,91.59,91.29,91.55,106212.0,85.3725,85.6062,85.3258,85.5688,106212.0
2019-01-28 15:00:00,91.54,91.57,91.39,91.43,91137.0,85.5594,85.5875,85.4192,85.4566,91137.0
2019-01-28 15:30:00,91.43,91.6,91.21,91.58,255291.0,85.4566,85.6155,85.251,85.5968,255291.0
2019-01-29 09:30:00,91.54,91.58,91.13,91.58,146717.0,85.5594,85.5968,85.1762,85.5968,146717.0
2019-01-29 10:00:00,91.49,91.6,91.05,91.26,70443.0,85.5127,85.6155,85.1014,85.2977,70443.0
2019-01-29 10:30:00,91.29,91.29,90.6,90.71,63579.0,85.3258,85.3258,84.6808,84.7837,63579.0
2019-01-29 11:00:00,90.68,91.01,90.61,90.96,61262.0,84.7556,85.0641,84.6902,85.0173,61262.0
2019-01-29 11:30:00,90.96,91.19,90.81,91.05,58441.0,85.0173,85.2323,84.8771,85.1014,58441.0
2019-01-29 12:00:00,91.05,91.54,91.04,91.32,34939.0,85.1014,85.5594,85.0921,85.3538,34939.0
2019-01-29 12:30:00,91.32,91.37,91.21,91.21,36295.0,85.3538,85.4005,85.251,85.251,36295.0
2019-01-29 13:00:00,91.18,91.29,91.03,91.27,41797.0,85.2229,85.3258,85.0827,85.3071,41797.0
2019-01-29 13:30:00,91.27,91.45,91.19,91.42,39734.0,85.3071,85.4753,85.2323,85.4473,39734.0
2019-01-29 14:00:00,91.4,91.42,91.28,91.33,45424.0,85.4286,85.4473,85.3164,85.3631,45424.0
2019-01-29 14:30:00,91.33,91.39,91.13,91.14,66890.0,85.3631,85.4192,85.1762,85.1856,66890.0
2019-01-29 15:00:00,91.15,91.49,91.15,91.49,69900.0,85.1949,85.5127,85.1949,85.5127,69900.0
2019-01-29 15:30:00,91.5,91.57,91.37,91.54,429236.0,85.522,85.5875,85.4005,85.5594,429236.0
2019-01-30 09:30:00,91.83,92.22,91.31,91.52,83526.0,85.8305,86.195,85.3445,85.5407,83526.0
2019-01-30 10:00:00,91.52,91.8,91.44,91.63,68579.0,85.5407,85.8024,85.466,85.6435,68579.0
2019-01-30 10:30:00,91.58,91.79,91.37,91.46,76580.0,85.5968,85.7931,85.4005,85.4847,76580.0
2019-01-30 11:00:00,91.47,92.07,91.43,91.85,79256.0,85.494,86.0548,85.4566,85.8492,79256.0
2019-01-30 11:30:00,91.84,91.86,91.57,91.8,48533.0,85.8398,85.8585,85.5875,85.8024,48533.0
2019-01-30 12:00:00,91.81,92.15,91.81,91.89,67930.0,85.8118,86.1296,85.8118,85.8866,67930.0
2019-01-30 12:30:00,91.89,92.08,91.81,92.06,101184.0,85.8866,86.0641,85.8118,86.0455,101184.0
2019-01-30 13:00:00,92.07,92.21,91.83,91.9,105887.0,86.0548,86.1857,85.8305,85.8959,105887.0
2019-01-30 13:30:00,91.93,92.0,91.84,91.89,90187.0,85.9239,85.9894,85.8398,85.8866,90187.0
2019-01-30 14:00:00,91.87,92.68,91.87,92.44,75800.0,85.8679,86.6249,85.8679,86.4006,75800.0
2019-01-30 14:30:00,92.44,92.81,92.33,92.68,71000.0,86.4006,86.7465,86.2978,86.6249,71000.0
2019-01-30 15:00:00,92.68,92.69,92.31,92.43,100889.0,86.6249,86.6343,86.2791,86.3913,100889.0
2019-01-30 15:30:00,92.42,92.42,92.09,92.3,200522.0,86.3819,86.3819,86.0735,86.2698,200522.0
2019-01-31 09:30:00,92.27,92.32,91.8,92.28,100950.0,86.2417,86.2885,85.8024,86.2511,100950.0
2019-01-31 10:00:00,92.3,92.6,92.19,92.59,67538.0,86.2698,86.5502,86.167,86.5408,67538.0
2019-01-31 10:30:00,92.59,92.63,92.04,92.12,107150.0,86.5408,86.5782,86.0268,86.1015,107150.0
2019-01-31 11:00:00,92.13,92.2,91.87,92.03,101087.0,86.1109,86.1763,85.8679,86.0174,101087.0
2019-01-31 11:30:00,92.01,92.17,91.79,92.14,61809.0,85.9987,86.1483,85.7931,86.1202,61809.0
2019-01-31 12:00:00,92.11,92.28,92.07,92.17,86111.0,86.0922,86.2511,86.0548,86.1483,86111.0
2019-01-31 12:30:00,92.18,92.28,91.99,92.06,82627.0,86.1576,86.2511,85.98,86.0455,82627.0
2019-01-31 13:00:00,92.07,92.2,92.02,92.02,60525.0,86.0548,86.1763,86.0081,86.0081,60525.0
2019-01-31 13:30:00,92.03,92.11,91.92,91.97,63641.0,86.0174,86.0922,85.9146,85.9613,63641.0
2019-01-31 14:00:00,91.97,92.12,91.75,91.77,74222.0,85.9613,86.1015,85.7557,85.7744,74222.0
2019-01-31 14:30:00,91.77,91.9,91.71,91.81,113378.0,85.7744,85.8959,85.7183,85.8118,113378.0
2019-01-31 15:00:00,91.82,91.89,91.65,91.83,84533.0,85.8211,85.8866,85.6622,85.8305,84533.0
2019-01-31 15:30:00,91.82,92.15,91.73,92.12,543802.0,85.8211,86.1296,85.737,86.1015,543802.0
2019-02-01 09:30:00,92.45,92.54,91.75,91.82,233917.0,86.41,86.4941,85.7557,85.8211,233917.0
2019-02-01 10:00:00,91.89,92.26,91.76,92.02,121165.0,85.8866,86.2324,85.7651,86.0081,121165.0
2019-02-01 10:30:00,92.03,92.06,91.15,91.15,110443.0,86.0174,86.0455,85.1949,85.1949,110443.0
2019-02-01 11:00:00,91.17,91.52,91.06,91.48,98166.0,85.2136,85.5407,85.1108,85.5033,98166.0
2019-02-01 11:30:00,91.49,91.81,91.4,91.77,59652.0,85.5127,85.8118,85.4286,85.7744,59652.0
2019-02-01 12:00:00,91.75,91.91,91.59,91.66,53669.0,85.7557,85.9053,85.6062,85.6716,53669.0
2019-02-01 12:30:00,91.64,91.83,91.55,91.81,56321.0,85.6529,85.8305,85.5688,85.8118,56321.0
2019-02-01 13:00:00,91.82,91.99,91.74,91.77,70737.0,85.8211,85.98,85.7464,85.7744,70737.0
2019-02-01 13:30:00,91.79,91.83,91.71,91.82,63278.0,85.7931,85.8305,85.7183,85.8211,63278.0
2019-02-01 14:00:00,91.83,91.91,91.73,91.84,103955.0,85.8305,85.9053,85.737,85.8398,103955.0
2019-02-01 14:30:00,91.83,92.02,91.56,91.61,58673.0,85.8305,86.0081,85.5781,85.6249,58673.0
2019-02-01 15:00:00,91.6,91.66,91.47,91.6,57808.0,85.6155,85.6716,85.494,85.6155,57808.0
2019-02-01 15:30:00,91.58,91.78,91.56,91.72,184255.0,85.5968,85.7837,85.5781,85.7277,184255.0
2019-02-04 09:30:00,91.75,91.94,91.23,91.32,84892.0,85.7557,85.9333,85.2697,85.3538,84892.0
2019-02-04 10:00:00,91.33,91.42,91.03,91.05,293293.0,85.3631,85.4473,85.0827,85.1014,293293.0
2019-02-04 10:30:00,91.04,91.65,91.03,91.49,76969.0,85.0921,85.6622,85.0827,85.5127,76969.0
2019-02-04 11:00:00,91.5,91.53,91.31,91.46,82277.0,85.522,85.5501,85.3445,85.4847,82277.0
2019-02-04 11:30:00,91.46,91.77,91.44,91.7,82394.0,85.4847,85.7744,85.466,85.709,82394.0
2019-02-04 12:00:00,91.7,91.91,91.6,91.81,71327.0,85.709,85.9053,85.6155,85.8118,71327.0
2019-02-04 12:30:00,91.83,91.94,91.63,91.78,105035.0,85.8305,85.9333,85.6435,85.7837,105035.0
2019-02-04 13:00:00,91.79,92.08,91.78,91.95,41099.0,85.7931,86.0641,85.7837,85.9426,41099.0
2019-02-04 13:30:00,91.95,92.18,91.92,92.1,54502.0,85.9426,86.1576,85.9146,86.0828,54502.0
2019-02-04 14:00:00,92.11,92.19,91.96,92.05,69522.0,86.0922,86.167,85.952,86.0361,69522.0
2019-02-04 14:30:00,92.04,92.29,91.94,92.28,77201.0,86.0268,86.2604,85.9333,86.2511,77201.0
2019-02-04 15:00:00,92.28,92.28,92.03,92.09,57796.0,86.2511,86.2511,86.0174,86.0735,57796.0
2019-02-04 15:30:00,92.08,92.34,92.02,92.33,202348.0,86.0641,86.3072,86.0081,86.2978,202348.0
2019-02-05 09:30:00,92.16,92.93,92.12,92.71,96467.0,86.1389,86.8586,86.1015,86.653,96467.0
2019-02-05 10:00:00,92.68,93.17,92.66,93.16,96170.0,86.6249,87.0829,86.6063,87.0736,96170.0
2019-02-05 10:30:00,93.18,93.18,92.74,92.88,55667.0,87.0923,87.0923,86.681,86.8119,55667.0
2019-02-05 11:00:00,92.88,92.91,92.54,92.63,70635.0,86.8119,86.8399,86.4941,86.5782,70635.0
2019-02-05 11:30:00,92.63,92.86,92.54,92.86,79863.0,86.5782,86.7932,86.4941,86.7932,79863.0
2019-02-05 12:00:00,92.86,92.94,92.64,92.7,72006.0,86.7932,86.868,86.5876,86.6436,72006.0
2019-02-05 12:30:00,92.7,92.76,92.47,92.51,71104.0,86.6436,86.6997,86.4287,86.4661,71104.0
2019-02-05 13:00:00,92.51,92.63,92.38,92.61,73570.0,86.4661,86.5782,86.3445,86.5595,73570.0
2019-02-05 13:30:00,92.61,92.74,92.57,92.72,40131.0,86.5595,86.681,86.5221,86.6623,40131.0
2019-02-05 14:00:00,92.72,93.13,92.7,93.06,42009.0,86.6623,87.0455,86.6436,86.9801,42009.0
2019-02-05 14:30:00,93.04,93.26,93.04,93.23,39587.0,86.9614,87.1671,86.9614,87.139,39587.0
2019-02-05 15:00:00,93.24,93.38,93.17,93.38,47260.0,87.1484,87.2792,87.0829,87.2792,47260.0
2019-02-05 15:30:00,93.36,93.39,93.02,93.2,180532.0,87.2605,87.2886,86.9427,87.111,180532.0
2019-02-06 09:30:00,92.92,93.01,92.21,92.3,109767.0,86.8493,86.9334,86.1857,86.2698,109767.0
2019-02-06 10:00:00,92.25,92.38,91.71,92.01,92482.0,86.223,86.3445,85.7183,85.9987,92482.0
2019-02-06 10:30:00,92.01,92.25,92.0,92.2,86788.0,85.9987,86.223,85.9894,86.1763,86788.0
2019-02-06 11:00:00,92.2,92.33,92.03,92.06,67427.0,86.1763,86.2978,86.0174,86.0455,67427.0
2019-02-06 11:30:00,92.09,92.37,92.08,92.25,63172.0,86.0735,86.3352,86.0641,86.223,63172.0
2019-02-06 12:00:00,92.25,92.31,92.05,92.09,43788.0,86.223,86.2791,86.0361,86.0735,43788.0
2019-02-06 12:30:00,92.06,92.28,91.99,92.13,32204.0,86.0455,86.2511,85.98,86.1109,32204.0
2019-02-06 13:00:00,92.13,92.31,92.13,92.19,24497.0,86.1109,86.2791,86.1109,86.167,24497.0
2019-02-06 13:30:00,92.22,92.41,92.18,92.34,47520.0,86.195,86.3726,86.1576,86.3072,47520.0
2019-02-06 14:00:00,92.35,92.36,92.14,92.32,41212.0,86.3165,86.3259,86.1202,86.2885,41212.0
2019-02-06 14:30:00,92.3,92.45,92.23,92.38,32809.0,86.2698,86.41,86.2043,86.3445,32809.0
2019-02-06 15:00:00,92.41,92.47,92.32,92.35,41430.0,86.3726,86.4287,86.2885,86.3165,41430.0
2019-02-06 15:30:00,92.34,92.66,92.31,92.66,205801.0,86.3072,86.6063,86.2791,86.6063,205801.0
2019-02-07 09:30:00,92.16,92.33,91.57,92.25,75226.0,86.1389,86.2978,85.5875,86.223,75226.0
2019-02-07 10:00:00,92.28,92.68,92.24,92.62,96372.0,86.2511,86.6249,86.2137,86.5689,96372.0
2019-02-07 10:30:00,92.61,92.71,92.28,92.3,74877.0,86.5595,86.653,86.2511,86.2698,74877.0
2019-02-07 11:00:00,92.3,92.53,92.2,92.24,82664.0,86.2698,86.4847,86.1763,86.2137,82664.0
2019-02-07 11:30:00,92.22,92.26,91.9,91.95,67056.0,86.195,86.2324,85.8959,85.9426,67056.0
2019-02-07 12:00:00,91.88,92.12,91.76,91.93,55281.0,85.8772,86.1015,85.7651,85.9239,55281.0
2019-02-07 12:30:00,91.92,91.98,91.63,91.69,45834.0,85.9146,85.9707,85.6435,85.6996,45834.0
2019-02-07 13:00:00,91.73,92.11,91.73,92.02,40498.0,85.737,86.0922,85.737,86.0081,40498.0
2019-02-07 13:30:00,92.04,92.24,92.04,92.2,48388.0,86.0268,86.2137,86.0268,86.1763,48388.0
2019-02-07 14:00:00,92.21,92.23,91.97,92.21,32986.0,86.1857,86.2043,85.9613,86.1857,32986.0
2019-02-07 14:30:00,92.24,92.28,92.04,92.12,38777.0,86.2137,86.2511,86.0268,86.1015,38777.0
2019-02-07 15:00:00,92.11,92.24,91.95,92.02,43111.0,86.0922,86.2137,85.9426,86.0081,43111.0
2019-02-07 15:30:00,92.01,92.61,92.0,92.6,239805.0,85.9987,86.5595,85.9894,86.5502,239805.0
2019-02-08 09:30:00,92.33,93.19,92.18,92.55,50266.0,86.2978,87.1016,86.1576,86.5034,50266.0
2019-02-08 10:00:00,92.51,92.61,92.07,92.18,65141.0,86.4661,86.5595,86.0548,86.1576,65141.0
2019-02-08 10:30:00,92.16,92.39,92.09,92.34,45303.0,86.1389,86.3539,86.0735,86.3072,45303.0
2019-02-08 11:00:00,92.33,92.69,92.16,92.66,61734.0,86.2978,86.6343,86.1389,86.6063,61734.0
2019-02-08 11:30:00,92.64,92.67,92.23,92.52,61956.0,86.5876,86.6156,86.2043,86.4754,61956.0
2019-02-08 12:00:00,92.54,92.58,92.35,92.48,55442.0,86.4941,86.5315,86.3165,86.438,55442.0
2019-02-08 12:30:00,92.48,92.66,92.4,92.58,51669.0,86.438,86.6063,86.3632,86.5315,51669.0
2019-02-08 13:00:00,92.59,92.82,92.55,92.66,44378.0,86.5408,86.7558,86.5034,86.6063,44378.0
2019-02-08 13:30:00,92.7,92.8,92.64,92.77,125194.0,86.6436,86.7371,86.5876,86.7091,125194.0
2019-02-08 14:00:00,92.77,92.88,92.66,92.74,75893.0,86.7091,86.8119,86.6063,86.681,75893.0
2019-02-08 14:30:00,92.75,92.87,92.66,92.67,68227.0,86.6904,86.8025,86.6063,86.6156,68227.0
2019-02-08 15:00:00,92.67,92.81,92.6,92.77,102701.0,86.6156,86.7465,86.5502,86.7091,102701.0
2019-02-08 15:30:00,92.78,92.98,92.49,92.97,295616.0,86.7184,86.9053,86.4474,86.896,295616.0
2019-02-11 09:30:00,93.25,93.8,92.97,93.66,143460.0,87.1577,87.6718,86.896,87.5409,143460.0
2019-02-11 10:00:00,93.68,93.86,93.54,93.77,95581.0,87.5596,87.7279,87.4288,87.6437,95581.0
2019-02-11 10:30:00,93.79,94.12,93.69,93.88,63756.0,87.6624,87.9709,87.569,87.7465,63756.0
2019-02-11 11:00:00,93.89,94.15,93.75,94.07,86909.0,87.7559,87.9989,87.625,87.9241,86909.0
2019-02-11 11:30:00,94.04,94.27,93.95,94.25,90116.0,87.8961,88.1111,87.812,88.0924,90116.0
2019-02-11 12:00:00,94.24,94.47,94.22,94.41,87291.0,88.083,88.298,88.0643,88.2419,87291.0
2019-02-11 12:30:00,94.44,94.65,94.35,94.58,106245.0,88.27,88.4662,88.1858,88.4008,106245.0
2019-02-11 13:00:00,94.56,94.62,94.29,94.29,66805.0,88.3821,88.4382,88.1298,88.1298,66805.0
2019-02-11 13:30:00,94.29,94.32,94.06,94.11,35924.0,88.1298,88.1578,87.9148,87.9615,35924.0
2019-02-11 14:00:00,94.09,94.13,93.88,94.03,51655.0,87.9428,87.9802,87.7465,87.8867,51655.0
2019-02-11 14:30:00,94.05,94.24,93.95,94.1,46007.0,87.9054,88.083,87.812,87.9522,46007.0
2019-02-11 15:00:00,94.11,94.28,94.11,94.24,48121.0,87.9615,88.1204,87.9615,88.083,48121.0
2019-02-11 15:30:00,94.25,94.28,94.08,94.1,305674.0,88.0924,88.1204,87.9335,87.9522,305674.0
2019-02-12 09:30:00,94.63,94.63,94.03,94.4,51946.0,88.4475,88.4475,87.8867,88.2326,51946.0
2019-02-12 10:00:00,94.49,94.6,94.13,94.3,46887.0,88.3167,88.4195,87.9802,88.1391,46887.0
2019-02-12 10:30:00,94.32,94.86,94.29,94.84,53769.0,88.1578,88.6625,88.1298,88.6438,53769.0
2019-02-12 11:00:00,94.81,94.97,94.56,94.56,48568.0,88.6158,88.7653,88.3821,88.3821,48568.0
2019-02-12 11:30:00,94.56,94.83,94.45,94.79,173873.0,88.3821,88.6345,88.2793,88.5971,173873.0
2019-02-12 12:00:00,94.81,94.81,94.46,94.49,45074.0,88.6158,88.6158,88.2887,88.3167,45074.0
2019-02-12 12:30:00,94.51,94.94,94.49,94.91,51402.0,88.3354,88.7373,88.3167,88.7093,51402.0
2019-02-12 13:00:00,94.92,95.06,94.91,95.04,61038.0,88.7186,88.8495,88.7093,88.8308,61038.0
2019-02-12 13:30:00,95.06,95.13,94.88,95.05,53061.0,88.8495,88.9149,88.6812,88.8401,53061.0
2019-02-12 14:00:00,95.03,95.03,94.78,94.89,44996.0,88.8214,88.8214,88.5877,88.6906,44996.0
2019-02-12 14:30:00,94.9,94.91,94.69,94.7,85527.0,88.6999,88.7093,88.5036,88.513,85527.0
2019-02-12 15:00:00,94.71,94.83,94.69,94.82,72161.0,88.5223,88.6345,88.5036,88.6251,72161.0
2019-02-12 15:30:00,94.83,94.94,94.71,94.74,223284.0,88.6345,88.7373,88.5223,88.5504,223284.0
2019-02-13 09:30:00,95.13,95.14,94.03,94.15,120160.0,88.9149,88.9242,87.8867,87.9989,120160.0
2019-02-13 10:00:00,94.19,94.44,94.12,94.17,87494.0,88.0363,88.27,87.9709,88.0176,87494.0
2019-02-13 10:30:00,94.2,94.49,94.16,94.47,66813.0,88.0456,88.3167,88.0083,88.298,66813.0
2019-02-13 11:00:00,94.46,94.68,94.26,94.29,58709.0,88.2887,88.4943,88.1017,88.1298,58709.0
2019-02-13 11:30:00,94.3,94.4,94.11,94.26,91617.0,88.1391,88.2326,87.9615,88.1017,91617.0
2019-02-13 12:00:00,94.25,94.25,94.1,94.18,61491.0,88.0924,88.0924,87.9522,88.0269,61491.0
2019-02-13 12:30:00,94.17,94.17,93.91,93.96,102977.0,88.0176,88.0176,87.7746,87.8213,102977.0
2019-02-13 13:00:00,93.96,94.16,93.95,94.09,127786.0,87.8213,88.0083,87.812,87.9428,127786.0
2019-02-13 13:30:00,94.09,94.26,94.08,94.23,76254.0,87.9428,88.1017,87.9335,88.0737,76254.0
2019-02-13 14:00:00,94.24,94.27,94.04,94.15,107379.0,88.083,88.1111,87.8961,87.9989,107379.0
2019-02-13 14:30:00,94.15,94.3,94.12,94.25,124308.0,87.9989,88.1391,87.9709,88.0924,124308.0
2019-02-13 15:00:00,94.24,94.47,94.12,94.47,134414.0,88.083,88.298,87.9709,88.298,134414.0
2019-02-13 15:30:00,94.48,94.73,94.38,94.64,393416.0,88.3073,88.541,88.2139,88.4569,393416.0
2019-02-14 09:30:00,94.13,94.13,92.36,93.23,179781.0,87.9802,87.9802,86.3259,87.139,179781.0
2019-02-14 10:00:00,93.18,93.92,93.17,93.84,81210.0,87.0923,87.7839,87.0829,87.7092,81210.0
2019-02-14 10:30:00,93.84,94.0,93.58,93.87,95525.0,87.7092,87.8587,87.4661,87.7372,95525.0
2019-02-14 11:00:00,93.9,93.94,93.54,93.56,63579.0,87.7652,87.8026,87.4288,87.4475,63579.0
2019-02-14 11:30:00,93.57,93.82,93.37,93.78,78939.0,87.4568,87.6905,87.2699,87.6531,78939.0
2019-02-14 12:00:00,93.77,94.15,93.74,94.05,58029.0,87.6437,87.9989,87.6157,87.9054,58029.0
2019-02-14 12:30:00,94.06,94.06,93.83,93.88,71726.0,87.9148,87.9148,87.6998,87.7465,71726.0
2019-02-14 13:00:00,93.9,93.96,93.71,93.72,61746.0,87.7652,87.8213,87.5877,87.597,61746.0
2019-02-14 13:30:00,93.72,93.83,93.55,93.8,124477.0,87.597,87.6998,87.4381,87.6718,124477.0
2019-02-14 14:00:00,93.8,93.88,93.64,93.83,44323.0,87.6718,87.7465,87.5222,87.6998,44323.0
2019-02-14 14:30:00,93.85,93.88,93.6,93.65,58167.0,87.7185,87.7465,87.4848,87.5316,58167.0
2019-02-14 15:00:00,93.65,93.92,93.48,93.49,115220.0,87.5316,87.7839,87.3727,87.382,115220.0
2019-02-14 15:30:00,93.5,93.76,93.23,93.29,254088.0,87.3914,87.6344,87.139,87.1951,254088.0
2019-02-15 09:30:00,94.23,94.62,93.56,94.61,238621.0,88.0737,88.4382,87.4475,88.4289,238621.0
2019-02-15 10:00:00,94.64,94.69,94.25,94.25,96296.0,88.4569,88.5036,88.0924,88.0924,96296.0
2019-02-15 10:30:00,94.26,94.65,94.22,94.23,110577.0,88.1017,88.4662,88.0643,88.0737,110577.0
2019-02-15 11:00:00,94.23,94.35,93.8,93.89,83468.0,88.0737,88.1858,87.6718,87.7559,83468.0
2019-02-15 11:30:00,93.89,94.24,93.89,94.22,63551.0,87.7559,88.083,87.7559,88.0643,63551.0
2019-02-15 12:00:00,94.23,94.47,94.1,94.36,41524.0,88.0737,88.298,87.9522,88.1952,41524.0
2019-02-15 12:30:00,94.37,94.4,94.14,94.33,53587.0,88.2045,88.2326,87.9896,88.1671,53587.0
2019-02-15 13:00:00,94.33,94.43,94.13,94.13,163038.0,88.1671,88.2606,87.9802,87.9802,163038.0
2019-02-15 13:30:00,94.1,94.19,94.07,94.08,60496.0,87.9522,88.0363,87.9241,87.9335,60496.0
2019-02-15 14:00:00,94.08,94.15,94.04,94.08,53211.0,87.9335,87.9989,87.8961,87.9335,53211.0
2019-02-15 14:30:00,94.09,94.25,94.03,94.23,54568.0,87.9428,88.0924,87.8867,88.0737,54568.0
2019-02-15 15:00:00,94.21,94.22,94.1,94.18,55674.0,88.055,88.0643,87.9522,88.0269,55674.0
2019-02-15 15:30:00,94.18,94.36,93.86,93.99,377171.0,88.0269,88.1952,87.7279,87.8494,377171.0
2019-02-19 09:30:00,93.98,93.98,93.05,93.07,130755.0,87.84,87.84,86.9708,86.9895,130755.0
2019-02-19 10:00:00,93.09,93.2,92.8,93.1,112503.0,87.0082,87.111,86.7371,87.0175,112503.0
2019-02-19 10:30:00,93.1,93.23,93.0,93.08,150703.0,87.0175,87.139,86.924,86.9988,150703.0
2019-02-19 11:00:00,93.09,93.18,92.87,92.91,330762.0,87.0082,87.0923,86.8025,86.8399,330762.0
2019-02-19 11:30:00,92.93,93.56,92.88,93.56,106579.0,86.8586,87.4475,86.8119,87.4475,106579.0
2019-02-19 12:00:00,93.57,93.62,93.45,93.48,110227.0,87.4568,87.5035,87.3446,87.3727,110227.0
2019-02-19 12:30:00,93.48,93.51,93.2,93.47,74961.0,87.3727,87.4007,87.111,87.3633,74961.0
2019-02-19 13:00:00,93.48,93.49,93.26,93.34,55545.0,87.3727,87.382,87.1671,87.2418,55545.0
2019-02-19 13:30:00,93.34,93.47,93.26,93.39,45448.0,87.2418,87.3633,87.1671,87.2886,45448.0
2019-02-19 14:00:00,93.38,93.7,93.37,93.67,59067.0,87.2792,87.5783,87.2699,87.5503,59067.0
2019-02-19 14:30:00,93.67,93.84,93.65,93.74,62501.0,87.5503,87.7092,87.5316,87.6157,62501.0
2019-02-19 15:00:00,93.76,93.92,93.73,93.84,55719.0,87.6344,87.7839,87.6063,87.7092,55719.0
2019-02-19 15:30:00,93.83,93.83,93.59,93.64,283356.0,87.6998,87.6998,87.4755,87.5222,283356.0
2019-02-20 09:30:00,93.75,94.1,93.35,94.01,89078.0,87.625,87.9522,87.2512,87.8681,89078.0
2019-02-20 10:00:00,93.99,94.16,93.67,94.09,75266.0,87.8494,88.0083,87.5503,87.9428,75266.0
2019-02-20 10:30:00,94.1,94.35,94.07,94.22,80969.0,87.9522,88.1858,87.9241,88.0643,80969.0
2019-02-20 11:00:00,94.22,94.22,93.91,94.06,87605.0,88.0643,88.0643,87.7746,87.9148,87605.0
2019-02-20 11:30:00,94.06,94.19,94.0,94.14,84706.0,87.9148,88.0363,87.8587,87.9896,84706.0
2019-02-20 12:00:00,94.14,94.19,93.9,94.01,113199.0,87.9896,88.0363,87.7652,87.8681,113199.0
2019-02-20 12:30:00,93.99,94.23,93.71,93.72,143387.0,87.8494,88.0737,87.5877,87.597,143387.0
2019-02-20 13:00:00,93.71,93.98,93.66,93.97,50250.0,87.5877,87.84,87.5409,87.8307,50250.0
2019-02-20 13:30:00,93.97,94.11,93.86,94.07,60855.0,87.8307,87.9615,87.7279,87.9241,60855.0
2019-02-20 14:00:00,94.06,94.27,93.61,93.83,76604.0,87.9148,88.1111,87.4942,87.6998,76604.0
2019-02-20 14:30:00,93.82,94.12,93.82,94.04,69169.0,87.6905,87.9709,87.6905,87.8961,69169.0
2019-02-20 15:00:00,94.04,94.07,93.89,93.93,116042.0,87.8961,87.9241,87.7559,87.7933,116042.0
2019-02-20 15:30:00,93.93,94.08,93.87,94.0,244538.0,87.7933,87.9335,87.7372,87.8587,244538.0
2019-02-21 09:30:00,93.93,93.96,93.44,93.71,92766.0,87.7933,87.8213,87.3353,87.5877,92766.0
2019-02-21 10:00:00,93.68,93.86,93.55,93.57,67539.0,87.5596,87.7279,87.4381,87.4568,67539.0
2019-02-21 10:30:00,93.6,93.76,93.42,93.49,66955.0,87.4848,87.6344,87.3166,87.382,66955.0
2019-02-21 11:00:00,93.49,93.75,93.41,93.52,57687.0,87.382,87.625,87.3073,87.4101,57687.0
2019-02-21 11:30:00,93.52,93.69,93.33,93.4,97703.0,87.4101,87.569,87.2325,87.2979,97703.0
2019-02-21 12:00:00,93.41,93.73,93.36,93.66,85446.0,87.3073,87.6063,87.2605,87.5409,85446.0
2019-02-21 12:30:00,93.68,93.89,93.61,93.86,63884.0,87.5596,87.7559,87.4942,87.7279,63884.0
2019-02-21 13:00:00,93.87,94.01,93.85,93.89,32646.0,87.7372,87.8681,87.7185,87.7559,32646.0
2019-02-21 13:30:00,93.89,93.89,93.71,93.83,49542.0,87.7559,87.7559,87.5877,87.6998,49542.0
2019-02-21 14:00:00,93.84,93.85,93.36,93.37,43854.0,87.7092,87.7185,87.2605,87.2699,43854.0
2019-02-21 14:30:00,93.39,93.5,93.17,93.25,60315.0,87.2886,87.3914,87.0829,87.1577,60315.0
2019-02-21 15:00:00,93.25,93.53,93.23,93.25,80647.0,87.1577,87.4194,87.139,87.1577,80647.0
2019-02-21 15:30:00,93.26,93.55,93.15,93.54,211181.0,87.1671,87.4381,87.0642,87.4288,211181.0
2019-02-22 09:30:00,93.63,94.37,93.49,94.18,109170.0,87.5129,88.2045,87.382,88.0269,109170.0
2019-02-22 10:00:00,94.18,94.38,93.66,93.74,90205.0,88.0269,88.2139,87.5409,87.6157,90205.0
2019-02-22 10:30:00,93.75,93.92,93.63,93.88,65676.0,87.625,87.7839,87.5129,87.7465,65676.0
2019-02-22 11:00:00,93.91,94.35,93.89,94.34,68992.0,87.7746,88.1858,87.7559,88.1765,68992.0
2019-02-22 11:30:00,94.33,94.34,94.1,94.24,49471.0,88.1671,88.1765,87.9522,88.083,49471.0
2019-02-22 12:00:00,94.24,94.39,94.15,94.15,42242.0,88.083,88.2232,87.9989,87.9989,42242.0
2019-02-22 12:30:00,94.16,94.26,94.09,94.23,35294.0,88.0083,88.1017,87.9428,88.0737,35294.0
2019-02-22 13:00:00,94.25,94.25,94.1,94.2,36549.0,88.0924,88.0924,87.9522,88.0456,36549.0
2019-02-22 13:30:00,94.21,94.36,94.15,94.22,94285.0,88.055,88.1952,87.9989,88.0643,94285.0
2019-02-22 14:00:00,94.22,94.24,94.12,94.13,73467.0,88.0643,88.083,87.9709,87.9802,73467.0
2019-02-22 14:30:00,94.13,94.17,93.81,93.89,61846.0,87.9802,88.0176,87.6811,87.7559,61846.0
2019-02-22 15:00:00,93.88,94.14,93.8,94.13,46830.0,87.7465,87.9896,87.6718,87.9802,46830.0
2019-02-22 15:30:00,94.12,94.42,94.05,94.37,240328.0,87.9709,88.2513,87.9054,88.2045,240328.0
2019-02-25 09:30:00,94.7,95.0,94.43,94.79,132293.0,88.513,88.7934,88.2606,88.5971,132293.0
2019-02-25 10:00:00,94.79,95.19,94.67,95.03,132116.0,88.5971,88.971,88.4849,88.8214,132116.0
2019-02-25 10:30:00,95.04,95.2,94.84,95.17,64890.0,88.8308,88.9803,88.6438,88.9523,64890.0
2019-02-25 11:00:00,95.19,95.21,94.83,94.9,71219.0,88.971,88.9897,88.6345,88.6999,71219.0
2019-02-25 11:30:00,94.9,95.05,94.89,94.96,49934.0,88.6999,88.8401,88.6906,88.756,49934.0
2019-02-25 12:00:00,94.95,94.96,94.57,94.59,45852.0,88.7466,88.756,88.3915,88.4102,45852.0
2019-02-25 12:30:00,94.6,94.64,94.35,94.41,47765.0,88.4195,88.4569,88.1858,88.2419,47765.0
2019-02-25 13:00:00,94.41,94.42,94.29,94.31,33302.0,88.2419,88.2513,88.1298,88.1485,33302.0
2019-02-25 13:30:00,94.32,94.33,93.89,93.95,96217.0,88.1578,88.1671,87.7559,87.812,96217.0
2019-02-25 14:00:00,93.95,94.03,93.82,93.97,78885.0,87.812,87.8867,87.6905,87.8307,78885.0
2019-02-25 14:30:00,93.97,94.06,93.89,94.0,78879.0,87.8307,87.9148,87.7559,87.8587,78879.0
2019-02-25 15:00:00,94.01,94.02,93.74,93.77,139701.0,87.8681,87.8774,87.6157,87.6437,139701.0
2019-02-25 15:30:00,93.77,94.01,93.72,93.85,239605.0,87.6437,87.8681,87.597,87.7185,239605.0
2019-02-26 09:30:00,93.91,94.8,93.75,94.56,156756.0,87.7746,88.6064,87.625,88.3821,156756.0
2019-02-26 10:00:00,94.53,94.83,94.06,94.07,57696.0,88.3541,88.6345,87.9148,87.9241,57696.0
2019-02-26 10:30:00,94.03,94.14,93.63,93.73,139150.0,87.8867,87.9896,87.5129,87.6063,139150.0
2019-02-26 11:00:00,93.73,94.38,93.68,94.3,94100.0,87.6063,88.2139,87.5596,88.1391,94100.0
2019-02-26 11:30:00,94.32,94.5,94.05,94.09,44388.0,88.1578,88.326,87.9054,87.9428,44388.0
2019-02-26 12:00:00,94.1,94.26,94.09,94.19,75107.0,87.9522,88.1017,87.9428,88.0363,75107.0
2019-02-26 12:30:00,94.19,94.36,94.11,94.25,87330.0,88.0363,88.1952,87.9615,88.0924,87330.0
2019-02-26 13:00:00,94.25,94.44,94.23,94.26,77559.0,88.0924,88.27,88.0737,88.1017,77559.0
2019-02-26 13:30:00,94.25,94.31,94.24,94.27,54716.0,88.0924,88.1485,88.083,88.1111,54716.0
2019-02-26 14:00:00,94.28,94.39,94.23,94.24,128025.0,88.1204,88.2232,88.0737,88.083,128025.0
2019-02-26 14:30:00,94.26,94.56,94.18,94.53,103377.0,88.1017,88.3821,88.0269,88.3541,103377.0
2019-02-26 15:00:00,94.54,94.7,94.25,94.27,128214.0,88.3634,88.513,88.0924,88.1111,128214.0
2019-02-26 15:30:00,94.27,94.47,94.17,94.35,322983.0,88.1111,88.298,88.0176,88.1858,322983.0
2019-02-27 09:30:00,93.82,95.18,93.54,94.86,118815.0,87.6905,88.9616,87.4288,88.6625,118815.0
2019-02-27 10:00:00,94.84,94.87,94.2,94.46,68395.0,88.6438,88.6719,88.0456,88.2887,68395.0
2019-02-27 10:30:00,94.44,94.58,94.27,94.31,179705.0,88.27,88.4008,88.1111,88.1485,179705.0
2019-02-27 11:00:00,94.32,94.81,94.24,94.64,172101.0,88.1578,88.6158,88.083,88.4569,172101.0
2019-02-27 11:30:00,94.64,94.83,94.41,94.48,115979.0,88.4569,88.6345,88.2419,88.3073,115979.0
2019-02-27 12:00:00,94.49,94.7,94.43,94.62,95473.0,88.3167,88.513,88.2606,88.4382,95473.0
2019-02-27 12:30:00,94.64,94.86,94.51,94.81,100126.0,88.4569,88.6625,88.3354,88.6158,100126.0
2019-02-27 13:00:00,94.81,94.96,94.71,94.76,72693.0,88.6158,88.756,88.5223,88.5691,72693.0
2019-02-27 13:30:00,94.76,94.83,94.7,94.71,67166.0,88.5691,88.6345,88.513,88.5223,67166.0
2019-02-27 14:00:00,94.71,95.22,94.71,94.96,169831.0,88.5223,88.999,88.5223,88.756,169831.0
2019-02-27 14:30:00,94.98,95.16,94.81,94.95,100389.0,88.7747,88.9429,88.6158,88.7466,100389.0
2019-02-27 15:00:00,94.97,95.03,94.84,94.98,103238.0,88.7653,88.8214,88.6438,88.7747,103238.0
2019-02-27 15:30:00,94.97,95.08,94.59,94.77,399610.0,88.7653,88.8681,88.4102,88.5784,399610.0
2019-02-28 09:30:00,94.98,94.98,94.14,94.18,145501.0,88.7747,88.7747,87.9896,88.0269,145501.0
2019-02-28 10:00:00,94.17,94.37,93.97,94.37,136642.0,88.0176,88.2045,87.8307,88.2045,136642.0
2019-02-28 10:30:00,94.36,94.75,94.28,94.7,105815.0,88.1952,88.5597,88.1204,88.513,105815.0
2019-02-28 11:00:00,94.71,94.74,94.37,94.73,100876.0,88.5223,88.5504,88.2045,88.541,100876.0
2019-02-28 11:30:00,94.7,95.2,94.69,94.81,65256.0,88.513,88.9803,88.5036,88.6158,65256.0
2019-02-28 12:00:00,94.82,95.06,94.71,94.97,88096.0,88.6251,88.8495,88.5223,88.7653,88096.0
2019-02-28 12:30:00,94.97,95.14,94.96,95.11,42420.0,88.7653,88.9242,88.756,88.8962,42420.0
2019-02-28 13:00:00,95.12,95.23,95.07,95.18,43910.0,88.9055,89.0083,88.8588,88.9616,43910.0
2019-02-28 13:30:00,95.16,95.22,95.07,95.13,48585.0,88.9429,88.999,88.8588,88.9149,48585.0
2019-02-28 14:00:00,95.15,95.2,95.01,95.14,50010.0,88.9336,88.9803,88.8027,88.9242,50010.0
2019-02-28 14:30:00,95.14,95.16,94.9,95.08,56347.0,88.9242,88.9429,88.6999,88.8681,56347.0
2019-02-28 15:00:00,95.09,95.39,95.06,95.31,123059.0,88.8775,89.1579,88.8495,89.0831,123059.0
2019-02-28 15:30:00,95.32,95.42,94.66,94.83,499497.0,89.0925,89.1859,88.4756,88.6345,499497.0
2019-03-01 09:30:00,95.78,96.21,95.46,95.7,121686.0,89.5224,89.9243,89.2233,89.4476,121686.0
2019-03-01 10:00:00,95.68,95.68,94.89,95.37,87583.0,89.4289,89.4289,88.6906,89.1392,87583.0
2019-03-01 10:30:00,95.37,95.62,95.17,95.17,105068.0,89.1392,89.3729,88.9523,88.9523,105068.0
2019-03-01 11:00:00,95.2,95.24,94.89,95.03,89378.0,88.9803,89.0177,88.6906,88.8214,89378.0
2019-03-01 11:30:00,95.05,95.05,94.64,94.88,51848.0,88.8401,88.8401,88.4569,88.6812,51848.0
2019-03-01 12:00:00,94.88,95.04,94.83,94.88,108880.0,88.6812,88.8308,88.6345,88.6812,108880.0
2019-03-01 12:30:00,94.87,95.01,94.56,94.82,163566.0,88.6719,88.8027,88.3821,88.6251,163566.0
2019-03-01 13:00:00,94.8,95.07,94.8,95.07,47515.0,88.6064,88.8588,88.6064,88.8588,47515.0
2019-03-01 13:30:00,95.08,95.23,95.03,95.15,48565.0,88.8681,89.0083,88.8214,88.9336,48565.0
2019-03-01 14:00:00,95.17,95.48,95.1,95.36,74220.0,88.9523,89.242,88.8868,89.1299,74220.0
2019-03-01 14:30:00,95.36,95.4,95.07,95.11,69961.0,89.1299,89.1672,88.8588,88.8962,69961.0
2019-03-01 15:00:00,95.11,95.19,94.96,94.99,96629.0,88.8962,88.971,88.756,88.784,96629.0
2019-03-01 15:30:00,94.99,95.17,94.82,94.85,274780.0,88.784,88.9523,88.6251,88.6532,274780.0
2019-03-04 09:30:00,95.42,95.57,93.98,94.24,129296.0,89.1859,89.3261,87.84,88.083,129296.0
2019-03-04 10:00:00,94.25,94.56,93.92,94.45,142563.0,88.0924,88.3821,87.7839,88.2793,142563.0
2019-03-04 10:30:00,94.45,94.49,93.66,93.66,91443.0,88.2793,88.3167,87.5409,87.5409,91443.0
2019-03-04 11:00:00,93.67,93.99,93.48,93.56,62140.0,87.5503,87.8494,87.3727,87.4475,62140.0
2019-03-04 11:30:00,93.53,93.65,93.17,93.27,59207.0,87.4194,87.5316,87.0829,87.1764,59207.0
2019-03-04 12:00:00,93.25,93.63,93.17,93.43,74331.0,87.1577,87.5129,87.0829,87.3259,74331.0
2019-03-04 12:30:00,93.42,93.68,93.23,93.37,64937.0,87.3166,87.5596,87.139,87.2699,64937.0
2019-03-04 13:00:00,93.34,93.66,93.18,93.66,56041.0,87.2418,87.5409,87.0923,87.5409,56041.0
2019-03-04 13:30:00,93.67,93.71,93.5,93.65,77582.0,87.5503,87.5877,87.3914,87.5316,77582.0
2019-03-04 14:00:00,93.64,93.78,93.51,93.71,59391.0,87.5222,87.6531,87.4007,87.5877,59391.0
2019-03-04 14:30:00,93.72,93.77,93.56,93.56,69610.0,87.597,87.6437,87.4475,87.4475,69610.0
2019-03-04 15:00:00,93.55,93.58,93.33,93.4,93882.0,87.4381,87.4661,87.2325,87.2979,93882.0
2019-03-04 15:30:00,93.4,93.6,93.29,93.59,212971.0,87.2979,87.4848,87.1951,87.4755,212971.0
2019-03-05 09:30:00,95.22,95.47,93.68,94.33,180056.0,88.999,89.2327,87.5596,88.1671,180056.0
2019-03-05 10:00:00,94.36,94.62,94.17,94.32,122721.0,88.1952,88.4382,88.0176,88.1578,122721.0
2019-03-05 10:30:00,94.3,94.38,93.92,93.94,173034.0,88.1391,88.2139,87.7839,87.8026,173034.0
2019-03-05 11:00:00,93.95,94.34,93.86,94.28,152029.0,87.812,88.1765,87.7279,88.1204,152029.0
2019-03-05 11:30:00,94.27,94.46,94.22,94.31,94393.0,88.1111,88.2887,88.0643,88.1485,94393.0
2019-03-05 12:00:00,94.32,94.38,93.96,94.03,136425.0,88.1578,88.2139,87.8213,87.8867,136425.0
2019-03-05 12:30:00,94.04,94.1,93.78,93.92,105590.0,87.8961,87.9522,87.6531,87.7839,105590.0
2019-03-05 13:00:00,93.93,93.97,93.6,93.61,166545.0,87.7933,87.8307,87.4848,87.4942,166545.0
2019-03-05 13:30:00,93.62,93.74,93.44,93.56,111991.0,87.5035,87.6157,87.3353,87.4475,111991.0
2019-03-05 14:00:00,93.54,93.95,93.51,93.91,110576.0,87.4288,87.812,87.4007,87.7746,110576.0
2019-03-05 14:30:00,93.9,94.12,93.86,93.99,163572.0,87.7652,87.9709,87.7279,87.8494,163572.0
2019-03-05 15:00:00,93.99,93.99,93.57,93.61,200314.0,87.8494,87.8494,87.4568,87.4942,200314.0
2019-03-05 15:30:00,93.61,94.34,93.57,94.16,653208.0,87.4942,88.1765,87.4568,88.0083,653208.0
2019-03-06 09:30:00,94.0,96.5,93.5,96.01,1002421.0,88.096,90.4389,87.6274,89.9797,1002421.0
2019-03-06 10:00:00,96.0,96.26,94.86,94.95,487201.0,89.9703,90.214,88.9019,88.9863,487201.0
2019-03-06 10:30:00,94.97,95.02,94.33,94.96,312262.0,89.005,89.0519,88.4052,88.9957,312262.0
2019-03-06 11:00:00,94.95,95.71,94.38,94.41,236231.0,88.9863,89.6986,88.4521,88.4802,236231.0
2019-03-06 11:30:00,94.41,95.05,94.25,94.39,186147.0,88.4802,89.08,88.3303,88.4615,186147.0
2019-03-06 12:00:00,94.42,94.89,94.39,94.77,121073.0,88.4896,88.9301,88.4615,88.8176,121073.0
2019-03-06 12:30:00,94.78,95.11,94.44,94.54,107647.0,88.827,89.1362,88.5083,88.602,107647.0
2019-03-06 13:00:00,94.55,94.63,94.36,94.63,90346.0,88.6114,88.6864,88.4334,88.6864,90346.0
2019-03-06 13:30:00,94.64,95.0,94.54,94.89,86741.0,88.6958,89.0332,88.602,88.9301,86741.0
2019-03-06 14:00:00,94.89,95.03,94.8,94.95,92157.0,88.9301,89.0613,88.8457,88.9863,92157.0
2019-03-06 14:30:00,94.94,94.97,94.57,94.83,127736.0,88.9769,89.005,88.6302,88.8738,127736.0
2019-03-06 15:00:00,94.82,94.91,94.12,94.3,173831.0,88.8645,88.9488,88.2084,88.3771,173831.0
2019-03-06 15:30:00,94.3,94.7,94.28,94.45,348957.0,88.3771,88.752,88.3584,88.5177,348957.0
2019-03-07 09:30:00,93.58,93.81,91.12,91.73,488971.0,87.7023,87.9179,85.3969,85.9685,488971.0
2019-03-07 10:00:00,91.73,92.24,91.56,91.82,244648.0,85.9685,86.4465,85.8092,86.0529,244648.0
2019-03-07 10:30:00,91.81,92.06,91.58,91.91,147699.0,86.0435,86.2778,85.828,86.1372,147699.0
2019-03-07 11:00:00,91.93,91.97,91.38,91.69,117166.0,86.156,86.1935,85.6405,85.9311,117166.0
2019-03-07 11:30:00,91.73,92.05,91.66,91.72,99996.0,85.9685,86.2684,85.9029,85.9592,99996.0
2019-03-07 12:00:00,91.7,91.85,91.5,91.55,97720.0,85.9404,86.081,85.753,85.7998,97720.0
2019-03-07 12:30:00,91.55,92.05,91.43,91.99,118005.0,85.7998,86.2684,85.6874,86.2122,118005.0
2019-03-07 13:00:00,92.0,92.11,91.76,91.79,64630.0,86.2216,86.3247,85.9967,86.0248,64630.0
2019-03-07 13:30:00,91.77,91.94,91.44,91.86,255632.0,86.006,86.1653,85.6968,86.0904,255632.0
2019-03-07 14:00:00,91.87,92.18,91.82,92.17,123747.0,86.0997,86.3903,86.0529,86.3809,123747.0
2019-03-07 14:30:00,92.17,92.5,92.03,92.38,293961.0,86.3809,86.6902,86.2497,86.5777,293961.0
2019-03-07 15:00:00,92.36,92.78,92.28,92.45,229033.0,86.559,86.9526,86.484,86.6433,229033.0
2019-03-07 15:30:00,92.45,92.52,92.07,92.43,353232.0,86.6433,86.7089,86.2872,86.6246,353232.0
2019-03-08 09:30:00,91.48,91.69,90.22,90.22,208908.0,85.7342,85.9311,84.5534,84.5534,208908.0
2019-03-08 10:00:00,90.2,90.2,89.56,89.69,154319.0,84.5346,84.5346,83.9348,84.0567,154319.0
2019-03-08 10:30:00,89.71,89.85,89.3,89.54,226887.0,84.0754,84.2066,83.6912,83.9161,226887.0
2019-03-08 11:00:00,89.56,89.87,89.52,89.76,141979.0,83.9348,84.2254,83.8973,84.1223,141979.0
2019-03-08 11:30:00,89.76,90.18,89.75,89.86,170061.0,84.1223,84.5159,84.1129,84.216,170061.0
2019-03-08 12:00:00,89.86,89.99,89.71,89.95,70311.0,84.216,84.3378,84.0754,84.3003,70311.0
2019-03-08 12:30:00,89.94,89.98,89.67,89.79,116351.0,84.291,84.3285,84.0379,84.1504,116351.0
2019-03-08 13:00:00,89.79,89.84,89.66,89.76,100032.0,84.1504,84.1972,84.0286,84.1223,100032.0
2019-03-08 13:30:00,89.76,89.81,89.27,89.28,114660.0,84.1223,84.1691,83.663,83.6724,114660.0
2019-03-08 14:00:00,89.3,89.31,88.64,88.78,308952.0,83.6912,83.7005,83.0726,83.2038,308952.0
2019-03-08 14:30:00,88.79,89.34,88.73,89.33,147634.0,83.2132,83.7287,83.157,83.7193,147634.0
2019-03-08 15:00:00,89.33,89.45,89.13,89.2,101513.0,83.7193,83.8317,83.5318,83.5974,101513.0
2019-03-08 15:30:00,89.19,89.29,88.97,89.05,542795.0,83.5881,83.6818,83.3819,83.4569,542795.0
2019-03-11 09:30:00,89.29,89.84,89.0,89.67,141518.0,83.6818,84.1972,83.41,84.0379,141518.0
2019-03-11 10:00:00,89.65,90.01,89.46,89.98,114095.0,84.0192,84.3566,83.8411,84.3285,114095.0
2019-03-11 10:30:00,89.97,90.32,89.87,90.2,66572.0,84.3191,84.6471,84.2254,84.5346,66572.0
2019-03-11 11:00:00,90.18,90.35,90.07,90.18,68858.0,84.5159,84.6752,84.4128,84.5159,68858.0
2019-03-11 11:30:00,90.17,90.31,90.0,90.17,84090.0,84.5065,84.6377,84.3472,84.5065,84090.0
2019-03-11 12:00:00,90.16,90.32,90.13,90.3,212414.0,84.4971,84.6471,84.469,84.6284,212414.0
2019-03-11 12:30:00,90.32,90.53,90.32,90.5,100871.0,84.6471,84.8439,84.6471,84.8158,100871.0
2019-03-11 13:00:00,90.5,90.72,90.44,90.68,106397.0,84.8158,85.022,84.7596,84.9845,106397.0
2019-03-11 13:30:00,90.69,90.86,90.69,90.7,100756.0,84.9939,85.1532,84.9939,85.0032,100756.0
2019-03-11 14:00:00,90.68,90.68,90.52,90.56,68256.0,84.9845,84.9845,84.8345,84.872,68256.0
2019-03-11 14:30:00,90.56,90.78,90.51,90.78,94249.0,84.872,85.0782,84.8252,85.0782,94249.0
2019-03-11 15:00:00,90.77,90.82,90.66,90.77,116550.0,85.0688,85.1157,84.9657,85.0688,116550.0
2019-03-11 15:30:00,90.78,90.94,90.64,90.73,319552.0,85.0782,85.2282,84.947,85.0313,319552.0
2019-03-12 09:30:00,90.83,90.83,90.03,90.42,132359.0,85.1251,85.1251,84.3753,84.7408,132359.0
2019-03-12 10:00:00,90.45,90.87,90.38,90.82,64606.0,84.7689,85.1626,84.7033,85.1157,64606.0
2019-03-12 10:30:00,90.83,90.88,90.36,90.37,95110.0,85.1251,85.1719,84.6846,84.694,95110.0
2019-03-12 11:00:00,90.36,90.46,90.17,90.18,124978.0,84.6846,84.7783,84.5065,84.5159,124978.0
2019-03-12 11:30:00,90.18,90.58,90.17,90.56,77444.0,84.5159,84.8908,84.5065,84.872,77444.0
2019-03-12 12:00:00,90.56,90.92,90.5,90.85,57922.0,84.872,85.2094,84.8158,85.1438,57922.0
2019-03-12 12:30:00,90.85,90.9,90.73,90.84,62156.0,85.1438,85.1907,85.0313,85.1344,62156.0
2019-03-12 13:00:00,90.86,91.0,90.81,90.98,55031.0,85.1532,85.2844,85.1063,85.2656,55031.0
2019-03-12 13:30:00,90.97,90.97,90.6,90.96,147033.0,85.2563,85.2563,84.9095,85.2469,147033.0
2019-03-12 14:00:00,90.97,91.15,90.96,90.98,62559.0,85.2563,85.425,85.2469,85.2656,62559.0
2019-03-12 14:30:00,90.99,91.1,90.91,91.07,65881.0,85.275,85.3781,85.2,85.35,65881.0
2019-03-12 15:00:00,91.08,91.1,90.86,91.05,134169.0,85.3594,85.3781,85.1532,85.3312,134169.0
2019-03-12 15:30:00,91.05,91.19,90.92,91.14,322550.0,85.3312,85.4625,85.2094,85.4156,322550.0
2019-03-13 09:30:00,91.26,91.37,90.74,91.05,108436.0,85.5281,85.6312,85.0407,85.3312,108436.0
2019-03-13 10:00:00,91.08,91.58,91.02,91.02,75830.0,85.3594,85.828,85.3031,85.3031,75830.0
2019-03-13 10:30:00,91.04,91.39,90.89,91.27,90494.0,85.3219,85.6499,85.1813,85.5374,90494.0
2019-03-13 11:00:00,91.26,91.53,91.25,91.31,160722.0,85.5281,85.7811,85.5187,85.5749,160722.0
2019-03-13 11:30:00,91.32,91.38,90.91,91.05,225888.0,85.5843,85.6405,85.2,85.3312,225888.0
2019-03-13 12:00:00,91.07,91.28,91.07,91.09,115865.0,85.35,85.5468,85.35,85.3687,115865.0
2019-03-13 12:30:00,91.1,91.2,90.97,91.09,40971.0,85.3781,85.4718,85.2563,85.3687,40971.0
2019-03-13 13:00:00,91.13,91.24,91.06,91.18,39516.0,85.4062,85.5093,85.3406,85.4531,39516.0
2019-03-13 13:30:00,91.17,91.29,90.97,91.02,71265.0,85.4437,85.5562,85.2563,85.3031,71265.0
2019-03-13 14:00:00,91.02,91.24,90.99,91.14,94984.0,85.3031,85.5093,85.275,85.4156,94984.0
2019-03-13 14:30:00,91.14,91.23,90.85,90.98,63457.0,85.4156,85.4999,85.1438,85.2656,63457.0
2019-03-13 15:00:00,90.98,91.02,90.75,90.87,74373.0,85.2656,85.3031,85.0501,85.1626,74373.0
2019-03-13 15:30:00,90.86,91.09,90.65,90.7,265565.0,85.1532,85.3687,84.9564,85.0032,265565.0
2019-03-14 09:30:00,90.46,90.46,89.68,89.74,148433.0,84.7783,84.7783,84.0473,84.1035,148433.0
2019-03-14 10:00:00,89.71,89.74,89.0,89.01,200855.0,84.0754,84.1035,83.41,83.4194,200855.0
2019-03-14 10:30:00,89.01,89.43,88.78,89.39,366872.0,83.4194,83.813,83.2038,83.7755,366872.0
2019-03-14 11:00:00,89.39,89.43,88.8,88.96,209554.0,83.7755,83.813,83.2226,83.3725,209554.0
2019-03-14 11:30:00,88.97,88.99,88.53,88.55,173818.0,83.3819,83.4006,82.9695,82.9883,173818.0
2019-03-14 12:00:00,88.54,88.68,88.4,88.48,134909.0,82.9789,83.1101,82.8477,82.9227,134909.0
2019-03-14 12:30:00,88.48,88.65,88.33,88.41,148155.0,82.9227,83.082,82.7821,82.8571,148155.0
2019-03-14 13:00:00,88.39,88.61,88.3,88.51,232248.0,82.8383,83.0445,82.754,82.9508,232248.0
2019-03-14 13:30:00,88.5,88.68,88.46,88.51,155777.0,82.9414,83.1101,82.9039,82.9508,155777.0
2019-03-14 14:00:00,88.51,88.8,88.48,88.68,165665.0,82.9508,83.2226,82.9227,83.1101,165665.0
2019-03-14 14:30:00,88.7,88.74,88.49,88.71,87466.0,83.1289,83.1663,82.932,83.1382,87466.0
2019-03-14 15:00:00,88.71,88.86,88.64,88.84,118843.0,83.1382,83.2788,83.0726,83.2601,118843.0
2019-03-14 15:30:00,88.84,89.26,88.76,89.26,427588.0,83.2601,83.6537,83.1851,83.6537,427588.0
2019-03-15 09:30:00,89.16,89.23,88.61,88.84,764525.0,83.797,83.8628,83.2801,83.4962,764525.0
2019-03-15 10:00:00,88.83,89.39,88.72,89.2,214963.0,83.4868,84.0131,83.3834,83.8346,214963.0
2019-03-15 10:30:00,89.19,89.21,88.71,88.98,443829.0,83.8252,83.844,83.374,83.6278,443829.0
2019-03-15 11:00:00,88.97,89.03,88.83,88.89,162350.0,83.6184,83.6748,83.4868,83.5432,162350.0
2019-03-15 11:30:00,88.9,89.18,88.87,88.98,166064.0,83.5526,83.8158,83.5244,83.6278,166064.0
2019-03-15 12:00:00,88.99,89.51,88.97,89.5,104070.0,83.6372,84.1259,83.6184,84.1165,104070.0
2019-03-15 12:30:00,89.49,89.67,89.49,89.59,118369.0,84.1071,84.2763,84.1071,84.2011,118369.0
2019-03-15 13:00:00,89.58,89.65,89.51,89.55,117949.0,84.1917,84.2575,84.1259,84.1635,117949.0
2019-03-15 13:30:00,89.55,89.78,89.54,89.78,185126.0,84.1635,84.3797,84.1541,84.3797,185126.0
2019-03-15 14:00:00,89.78,89.86,89.35,89.43,127154.0,84.3797,84.4549,83.9755,84.0507,127154.0
2019-03-15 14:30:00,89.42,89.53,89.26,89.3,98205.0,84.0413,84.1447,83.891,83.9286,98205.0
2019-03-15 15:00:00,89.31,89.47,89.2,89.47,86473.0,83.938,84.0883,83.8346,84.0883,86473.0
2019-03-15 15:30:00,89.47,90.0,89.24,89.9,771077.0,84.0883,84.5864,83.8722,84.4925,771077.0
2019-03-18 09:30:00,89.65,90.6,89.65,90.57,194199.0,84.2575,85.1504,84.2575,85.1222,194199.0
2019-03-18 10:00:00,90.56,90.88,90.49,90.8,163406.0,85.1128,85.4135,85.047,85.3383,163406.0
2019-03-18 10:30:00,90.8,91.02,90.64,90.83,153542.0,85.3383,85.5451,85.188,85.3665,153542.0
2019-03-18 11:00:00,90.82,91.01,90.45,90.53,176743.0,85.3571,85.5357,85.0094,85.0846,176743.0
2019-03-18 11:30:00,90.52,90.81,90.45,90.61,99937.0,85.0752,85.3477,85.0094,85.1598,99937.0
2019-03-18 12:00:00,90.6,90.73,90.55,90.63,75954.0,85.1504,85.2725,85.1034,85.1786,75954.0
2019-03-18 12:30:00,90.63,90.79,90.58,90.75,52456.0,85.1786,85.3289,85.1316,85.2913,52456.0
2019-03-18 13:00:00,90.77,90.93,90.75,90.8,54198.0,85.3101,85.4605,85.2913,85.3383,54198.0
2019-03-18 13:30:00,90.81,90.83,90.6,90.83,88771.0,85.3477,85.3665,85.1504,85.3665,88771.0
2019-03-18 14:00:00,90.83,90.92,90.66,90.68,105366.0,85.3665,85.4511,85.2067,85.2255,105366.0
2019-03-18 14:30:00,90.68,90.83,90.55,90.83,207888.0,85.2255,85.3665,85.1034,85.3665,207888.0
2019-03-18 15:00:00,90.83,91.03,90.8,90.98,97374.0,85.3665,85.5545,85.3383,85.5075,97374.0
2019-03-18 15:30:00,90.99,91.33,90.99,91.13,362525.0,85.5169,85.8364,85.5169,85.6485,362525.0
2019-03-19 09:30:00,91.2,91.99,90.86,91.72,248188.0,85.7143,86.4567,85.3947,86.203,248188.0
2019-03-19 10:00:00,91.75,92.05,91.55,92.01,270531.0,86.2312,86.5131,86.0432,86.4755,270531.0
2019-03-19 10:30:00,92.0,92.11,91.7,91.92,175349.0,86.4661,86.5695,86.1842,86.391,175349.0
2019-03-19 11:00:00,91.92,92.38,91.92,92.34,93223.0,86.391,86.8233,86.391,86.7857,93223.0
2019-03-19 11:30:00,92.34,92.35,92.14,92.16,81816.0,86.7857,86.7951,86.5977,86.6165,81816.0
2019-03-19 12:00:00,92.17,92.3,91.99,92.07,117402.0,86.6259,86.7481,86.4567,86.5319,117402.0
2019-03-19 12:30:00,92.08,92.28,91.86,92.11,84991.0,86.5413,86.7293,86.3346,86.5695,84991.0
2019-03-19 13:00:00,92.12,92.25,91.96,91.98,111708.0,86.5789,86.7011,86.4286,86.4474,111708.0
2019-03-19 13:30:00,92.0,92.08,91.73,91.75,59343.0,86.4661,86.5413,86.2124,86.2312,59343.0
2019-03-19 14:00:00,91.76,91.81,91.59,91.7,66177.0,86.2406,86.2876,86.0808,86.1842,66177.0
2019-03-19 14:30:00,91.7,91.91,91.66,91.68,65848.0,86.1842,86.3816,86.1466,86.1654,65848.0
2019-03-19 15:00:00,91.7,91.73,91.45,91.48,93184.0,86.1842,86.2124,85.9492,85.9774,93184.0
2019-03-19 15:30:00,91.48,91.75,91.33,91.75,263596.0,85.9774,86.2312,85.8364,86.2312,263596.0
2019-03-20 09:30:00,91.7,91.77,91.34,91.66,100948.0,86.1842,86.25,85.8458,86.1466,100948.0
2019-03-20 10:00:00,91.69,91.8,91.55,91.72,76192.0,86.1748,86.2782,86.0432,86.203,76192.0
2019-03-20 10:30:00,91.69,91.83,91.64,91.76,146408.0,86.1748,86.3064,86.1278,86.2406,146408.0
2019-03-20 11:00:00,91.77,91.84,91.41,91.64,112887.0,86.25,86.3158,85.9116,86.1278,112887.0
2019-03-20 11:30:00,91.63,91.66,91.22,91.23,49674.0,86.1184,86.1466,85.7331,85.7425,49674.0
2019-03-20 12:00:00,91.25,91.42,91.24,91.39,174359.0,85.7613,85.921,85.7519,85.8928,174359.0
2019-03-20 12:30:00,91.38,91.62,91.15,91.6,77449.0,85.8834,86.109,85.6673,86.0902,77449.0
2019-03-20 13:00:00,91.57,91.59,91.43,91.43,116716.0,86.062,86.0808,85.9304,85.9304,116716.0
2019-03-20 13:30:00,91.42,91.57,91.41,91.47,37444.0,85.921,86.062,85.9116,85.968,37444.0
2019-03-20 14:00:00,91.48,91.98,91.48,91.95,110596.0,85.9774,86.4474,85.9774,86.4192,110596.0
2019-03-20 14:30:00,91.93,92.02,91.8,91.82,84875.0,86.4004,86.4849,86.2782,86.297,84875.0
2019-03-20 15:00:00,91.82,91.91,91.48,91.61,132862.0,86.297,86.3816,85.9774,86.0996,132862.0
2019-03-20 15:30:00,91.61,91.63,91.33,91.51,259734.0,86.0996,86.1184,85.8364,86.0056,259734.0
2019-03-21 09:30:00,91.44,91.58,91.03,91.43,64986.0,85.9398,86.0714,85.5545,85.9304,64986.0
2019-03-21 10:00:00,91.42,91.75,91.41,91.58,37519.0,85.921,86.2312,85.9116,86.0714,37519.0
2019-03-21 10:30:00,91.58,91.62,91.3,91.36,43930.0,86.0714,86.109,85.8083,85.8646,43930.0
2019-03-21 11:00:00,91.35,91.53,91.27,91.45,71897.0,85.8552,86.0244,85.7801,85.9492,71897.0
2019-03-21 11:30:00,91.45,91.86,91.41,91.86,71793.0,85.9492,86.3346,85.9116,86.3346,71793.0
2019-03-21 12:00:00,91.84,91.92,91.74,91.79,83123.0,86.3158,86.391,86.2218,86.2688,83123.0
2019-03-21 12:30:00,91.8,91.8,91.54,91.57,58075.0,86.2782,86.2782,86.0338,86.062,58075.0
2019-03-21 13:00:00,91.58,91.8,91.57,91.67,38854.0,86.0714,86.2782,86.062,86.156,38854.0
2019-03-21 13:30:00,91.65,91.7,91.43,91.5,48188.0,86.1372,86.1842,85.9304,85.9962,48188.0
2019-03-21 14:00:00,91.52,91.75,91.51,91.72,56915.0,86.015,86.2312,86.0056,86.203,56915.0
2019-03-21 14:30:00,91.72,91.9,91.72,91.74,44072.0,86.203,86.3722,86.203,86.2218,44072.0
2019-03-21 15:00:00,91.75,91.86,91.51,91.56,97919.0,86.2312,86.3346,86.0056,86.0526,97919.0
2019-03-21 15:30:00,91.56,91.73,91.44,91.51,189964.0,86.0526,86.2124,85.9398,86.0056,189964.0
2019-03-22 09:30:00,91.07,91.46,90.79,91.07,139150.0,85.5921,85.9586,85.3289,85.5921,139150.0
2019-03-22 10:00:00,91.07,91.22,90.97,91.01,79783.0,85.5921,85.7331,85.4981,85.5357,79783.0
2019-03-22 10:30:00,91.03,91.1,90.36,90.36,98540.0,85.5545,85.6203,84.9248,84.9248,98540.0
2019-03-22 11:00:00,90.35,90.38,90.19,90.2,149619.0,84.9154,84.9436,84.765,84.7744,149619.0
2019-03-22 11:30:00,90.19,90.26,89.67,89.68,171487.0,84.765,84.8308,84.2763,84.2857,171487.0
2019-03-22 12:00:00,89.7,90.05,89.7,89.91,50681.0,84.3045,84.6334,84.3045,84.5019,50681.0
2019-03-22 12:30:00,89.92,90.07,89.71,89.98,81636.0,84.5113,84.6522,84.3139,84.5677,81636.0
2019-03-22 13:00:00,89.98,90.05,89.78,89.82,54634.0,84.5677,84.6334,84.3797,84.4173,54634.0
2019-03-22 13:30:00,89.8,89.86,89.51,89.56,67048.0,84.3985,84.4549,84.1259,84.1729,67048.0
2019-03-22 14:00:00,89.56,89.87,89.54,89.81,225357.0,84.1729,84.4643,84.1541,84.4079,225357.0
2019-03-22 14:30:00,89.82,90.16,89.75,90.12,104221.0,84.4173,84.7368,84.3515,84.6992,104221.0
2019-03-22 15:00:00,90.12,90.22,89.9,90.0,109377.0,84.6992,84.7932,84.4925,84.5864,109377.0
2019-03-22 15:30:00,89.99,89.99,89.46,89.51,313923.0,84.577,84.577,84.0789,84.1259,313923.0
2019-03-25 09:30:00,89.24,90.0,89.03,89.9,84957.0,83.8722,84.5864,83.6748,84.4925,84957.0
2019-03-25 10:00:00,89.86,90.05,89.67,89.81,69558.0,84.4549,84.6334,84.2763,84.4079,69558.0
2019-03-25 10:30:00,89.81,90.21,89.64,90.13,90202.0,84.4079,84.7838,84.2481,84.7086,90202.0
2019-03-25 11:00:00,90.16,90.66,90.05,90.62,116580.0,84.7368,85.2067,84.6334,85.1692,116580.0
2019-03-25 11:30:00,90.6,90.62,90.16,90.26,103002.0,85.1504,85.1692,84.7368,84.8308,103002.0
2019-03-25 12:00:00,90.24,90.52,90.18,90.39,83672.0,84.812,85.0752,84.7556,84.953,83672.0
2019-03-25 12:30:00,90.39,90.41,89.89,90.13,89891.0,84.953,84.9718,84.4831,84.7086,89891.0
2019-03-25 13:00:00,90.12,90.18,89.9,89.94,78634.0,84.6992,84.7556,84.4925,84.5301,78634.0
2019-03-25 13:30:00,89.92,89.95,89.59,89.67,47270.0,84.5113,84.5395,84.2011,84.2763,47270.0
2019-03-25 14:00:00,89.66,89.7,89.48,89.56,52453.0,84.2669,84.3045,84.0977,84.1729,52453.0
2019-03-25 14:30:00,89.57,89.82,89.57,89.75,81060.0,84.1823,84.4173,84.1823,84.3515,81060.0
2019-03-25 15:00:00,89.75,89.98,89.7,89.89,70297.0,84.3515,84.5677,84.3045,84.4831,70297.0
2019-03-25 15:30:00,89.88,89.92,89.69,89.83,190243.0,84.4737,84.5113,84.2951,84.4267,190243.0
2019-03-26 09:30:00,90.22,90.92,90.2,90.59,149516.0,84.7932,85.4511,84.7744,85.141,149516.0
2019-03-26 10:00:00,90.6,91.01,90.35,90.94,88703.0,85.1504,85.5357,84.9154,85.4699,88703.0
2019-03-26 10:30:00,90.87,91.11,90.7,91.02,80565.0,85.4041,85.6297,85.2443,85.5451,80565.0
2019-03-26 11:00:00,91.02,91.17,90.88,90.94,72545.0,85.5451,85.6861,85.4135,85.4699,72545.0
2019-03-26 11:30:00,90.94,91.02,90.55,90.56,49193.0,85.4699,85.5451,85.1034,85.1128,49193.0
2019-03-26 12:00:00,90.57,90.77,90.39,90.47,85929.0,85.1222,85.3101,84.953,85.0282,85929.0
2019-03-26 12:30:00,90.49,90.54,90.38,90.49,42996.0,85.047,85.094,84.9436,85.047,42996.0
2019-03-26 13:00:00,90.49,90.62,90.42,90.44,35028.0,85.047,85.1692,84.9812,85.0,35028.0
2019-03-26 13:30:00,90.43,90.48,90.13,90.23,57814.0,84.9906,85.0376,84.7086,84.8026,57814.0
2019-03-26 14:00:00,90.23,90.44,90.04,90.09,67828.0,84.8026,85.0,84.624,84.671,67828.0
2019-03-26 14:30:00,90.09,90.54,90.06,90.53,50440.0,84.671,85.094,84.6428,85.0846,50440.0
2019-03-26 15:00:00,90.53,90.66,90.48,90.51,109877.0,85.0846,85.2067,85.0376,85.0658,109877.0
2019-03-26 15:30:00,90.5,90.94,90.44,90.91,251635.0,85.0564,85.4699,85.0,85.4417,251635.0
2019-03-27 09:30:00,91.0,92.29,90.75,91.71,267398.0,85.5263,86.7387,85.2913,86.1936,267398.0
2019-03-27 10:00:00,91.7,92.34,91.67,92.15,177497.0,86.1842,86.7857,86.156,86.6071,177497.0
2019-03-27 10:30:00,92.15,92.2,91.91,92.06,115239.0,86.6071,86.6541,86.3816,86.5225,115239.0
2019-03-27 11:00:00,92.06,92.07,91.53,91.54,126386.0,86.5225,86.5319,86.0244,86.0338,126386.0
2019-03-27 11:30:00,91.53,91.63,91.18,91.33,84040.0,86.0244,86.1184,85.6955,85.8364,84040.0
2019-03-27 12:00:00,91.33,91.55,91.24,91.47,90192.0,85.8364,86.0432,85.7519,85.968,90192.0
2019-03-27 12:30:00,91.45,91.51,91.3,91.38,60118.0,85.9492,86.0056,85.8083,85.8834,60118.0
2019-03-27 13:00:00,91.37,91.73,91.3,91.7,143237.0,85.874,86.2124,85.8083,86.1842,143237.0
2019-03-27 13:30:00,91.68,92.04,91.68,91.84,122387.0,86.1654,86.5037,86.1654,86.3158,122387.0
2019-03-27 14:00:00,91.84,91.97,91.41,91.51,107270.0,86.3158,86.438,85.9116,86.0056,107270.0
2019-03-27 14:30:00,91.5,91.68,91.42,91.52,143125.0,85.9962,86.1654,85.921,86.015,143125.0
2019-03-27 15:00:00,91.54,91.69,91.44,91.69,114737.0,86.0338,86.1748,85.9398,86.1748,114737.0
2019-03-27 15:30:00,91.7,91.91,91.58,91.66,241831.0,86.1842,86.3816,86.0714,86.1466,241831.0
2019-03-28 09:30:00,92.09,92.5,91.46,92.43,205537.0,86.5507,86.9361,85.9586,86.8703,205537.0
2019-03-28 10:00:00,92.44,92.49,92.28,92.43,95833.0,86.8797,86.9267,86.7293,86.8703,95833.0
2019-03-28 10:30:00,92.44,92.95,92.42,92.95,238580.0,86.8797,87.359,86.8609,87.359,238580.0
2019-03-28 11:00:00,92.96,93.0,92.23,92.23,105500.0,87.3684,87.406,86.6823,86.6823,105500.0
2019-03-28 11:30:00,92.25,92.44,92.16,92.42,64984.0,86.7011,86.8797,86.6165,86.8609,64984.0
2019-03-28 12:00:00,92.4,92.47,92.24,92.34,69918.0,86.8421,86.9079,86.6917,86.7857,69918.0
2019-03-28 12:30:00,92.36,92.49,92.28,92.48,50859.0,86.8045,86.9267,86.7293,86.9173,50859.0
2019-03-28 13:00:00,92.5,92.54,92.4,92.5,57887.0,86.9361,86.9737,86.8421,86.9361,57887.0
2019-03-28 13:30:00,92.49,92.51,92.41,92.5,80277.0,86.9267,86.9455,86.8515,86.9361,80277.0
2019-03-28 14:00:00,92.49,92.51,92.43,92.47,69135.0,86.9267,86.9455,86.8703,86.9079,69135.0
2019-03-28 14:30:00,92.46,92.47,92.1,92.2,59906.0,86.8985,86.9079,86.5601,86.6541,59906.0
2019-03-28 15:00:00,92.21,92.37,92.15,92.22,60161.0,86.6635,86.8139,86.6071,86.6729,60161.0
2019-03-28 15:30:00,92.23,92.23,91.88,91.9,248771.0,86.6823,86.6823,86.3534,86.3722,248771.0
2019-03-29 09:30:00,92.46,92.71,92.07,92.13,130284.0,86.8985,87.1334,86.5319,86.5883,130284.0
2019-03-29 10:00:00,92.17,92.68,92.09,92.68,87473.0,86.6259,87.1052,86.5507,87.1052,87473.0
2019-03-29 10:30:00,92.67,92.87,92.63,92.73,91226.0,87.0958,87.2838,87.0583,87.1522,91226.0
2019-03-29 11:00:00,92.74,93.0,92.74,92.89,112269.0,87.1616,87.406,87.1616,87.3026,112269.0
2019-03-29 11:30:00,92.89,93.2,92.76,93.1,65594.0,87.3026,87.594,87.1804,87.5,65594.0
2019-03-29 12:00:00,93.08,93.1,92.74,93.06,60304.0,87.4812,87.5,87.1616,87.4624,60304.0
2019-03-29 12:30:00,93.07,93.33,92.98,93.15,86407.0,87.4718,87.7161,87.3872,87.547,86407.0
2019-03-29 13:00:00,93.17,93.33,93.06,93.2,48019.0,87.5658,87.7161,87.4624,87.594,48019.0
2019-03-29 13:30:00,93.21,93.28,93.13,93.17,56898.0,87.6034,87.6692,87.5282,87.5658,56898.0
2019-03-29 14:00:00,93.16,93.37,93.12,93.34,62515.0,87.5564,87.7537,87.5188,87.7255,62515.0
2019-03-29 14:30:00,93.34,93.51,93.11,93.43,80405.0,87.7255,87.8853,87.5094,87.8101,80405.0
2019-03-29 15:00:00,93.45,93.49,93.11,93.14,60817.0,87.8289,87.8665,87.5094,87.5376,60817.0
2019-03-29 15:30:00,93.14,93.18,92.96,93.11,237747.0,87.5376,87.5752,87.3684,87.5094,237747.0
2019-04-01 09:30:00,93.79,93.79,92.94,93.08,114239.0,88.1485,88.1485,87.3496,87.4812,114239.0
2019-04-01 10:00:00,93.12,93.45,93.12,93.36,79118.0,87.5188,87.8289,87.5188,87.7443,79118.0
2019-04-01 10:30:00,93.36,93.47,93.14,93.32,102892.0,87.7443,87.8477,87.5376,87.7067,102892.0
2019-04-01 11:00:00,93.35,93.72,93.33,93.69,116904.0,87.7349,88.0827,87.7161,88.0545,116904.0
2019-04-01 11:30:00,93.67,93.81,93.37,93.6,124781.0,88.0357,88.1673,87.7537,87.9699,124781.0
2019-04-01 12:00:00,93.6,93.85,93.48,93.75,102152.0,87.9699,88.2049,87.8571,88.1109,102152.0
2019-04-01 12:30:00,93.75,94.07,93.69,94.01,146004.0,88.1109,88.4116,88.0545,88.3552,146004.0
2019-04-01 13:00:00,94.01,94.21,94.01,94.12,79385.0,88.3552,88.5432,88.3552,88.4586,79385.0
2019-04-01 13:30:00,94.12,94.34,94.09,94.22,113573.0,88.4586,88.6654,88.4304,88.5526,113573.0
2019-04-01 14:00:00,94.23,94.32,94.04,94.07,113486.0,88.562,88.6466,88.3834,88.4116,113486.0
2019-04-01 14:30:00,94.08,94.2,93.97,94.13,102276.0,88.421,88.5338,88.3177,88.468,102276.0
2019-04-01 15:00:00,94.12,94.24,94.02,94.17,120164.0,88.4586,88.5714,88.3646,88.5056,120164.0
2019-04-01 15:30:00,94.18,94.34,94.06,94.26,382339.0,88.515,88.6654,88.4022,88.5902,382339.0
2019-04-02 09:30:00,94.12,94.24,93.51,93.75,200057.0,88.4586,88.5714,87.8853,88.1109,200057.0
2019-04-02 10:00:00,93.8,94.21,93.68,93.89,73864.0,88.1579,88.5432,88.0451,88.2425,73864.0
2019-04-02 10:30:00,93.93,94.12,93.84,94.05,65454.0,88.2801,88.4586,88.1955,88.3928,65454.0
2019-04-02 11:00:00,94.05,94.07,93.81,93.91,68491.0,88.3928,88.4116,88.1673,88.2613,68491.0
2019-04-02 11:30:00,93.91,93.91,93.76,93.85,125994.0,88.2613,88.2613,88.1203,88.2049,125994.0
2019-04-02 12:00:00,93.86,94.08,93.85,93.94,61082.0,88.2143,88.421,88.2049,88.2895,61082.0
2019-04-02 12:30:00,93.94,94.05,93.94,94.01,51387.0,88.2895,88.3928,88.2895,88.3552,51387.0
2019-04-02 13:00:00,94.01,94.01,93.84,93.85,51880.0,88.3552,88.3552,88.1955,88.2049,51880.0
2019-04-02 13:30:00,93.86,93.92,93.84,93.86,32918.0,88.2143,88.2707,88.1955,88.2143,32918.0
2019-04-02 14:00:00,93.87,93.9,93.71,93.71,109003.0,88.2237,88.2519,88.0733,88.0733,109003.0
2019-04-02 14:30:00,93.71,93.72,93.53,93.63,96596.0,88.0733,88.0827,87.9041,87.9981,96596.0
2019-04-02 15:00:00,93.63,93.63,93.45,93.62,113343.0,87.9981,87.9981,87.8289,87.9887,113343.0
2019-04-02 15:30:00,93.63,93.79,93.58,93.75,238683.0,87.9981,88.1485,87.9511,88.1109,238683.0
2019-04-03 09:30:00,94.36,94.62,93.58,94.41,108592.0,88.6842,88.9286,87.9511,88.7312,108592.0
2019-04-03 10:00:00,94.4,94.67,94.19,94.54,65277.0,88.7218,88.9755,88.5244,88.8534,65277.0
2019-04-03 10:30:00,94.54,94.6,94.38,94.4,80977.0,88.8534,88.9098,88.703,88.7218,80977.0
2019-04-03 11:00:00,94.42,94.81,94.41,94.8,106953.0,88.7406,89.1071,88.7312,89.0977,106953.0
2019-04-03 11:30:00,94.8,94.87,94.5,94.78,123737.0,89.0977,89.1635,88.8158,89.0789,123737.0
2019-04-03 12:00:00,94.77,94.85,94.69,94.81,81833.0,89.0695,89.1447,88.9943,89.1071,81833.0
2019-04-03 12:30:00,94.8,94.93,94.77,94.92,74416.0,89.0977,89.2199,89.0695,89.2105,74416.0
2019-04-03 13:00:00,94.92,95.07,94.9,95.06,54593.0,89.2105,89.3515,89.1917,89.3421,54593.0
2019-04-03 13:30:00,95.04,95.09,94.8,94.84,48759.0,89.3233,89.3703,89.0977,89.1353,48759.0
2019-04-03 14:00:00,94.84,95.1,94.79,95.08,78317.0,89.1353,89.3797,89.0883,89.3609,78317.0
2019-04-03 14:30:00,95.08,95.08,94.86,94.94,69210.0,89.3609,89.3609,89.1541,89.2293,69210.0
2019-04-03 15:00:00,94.93,95.05,94.84,95.05,92005.0,89.2199,89.3327,89.1353,89.3327,92005.0
2019-04-03 15:30:00,95.04,95.11,94.83,94.98,231712.0,89.3233,89.3891,89.1259,89.2669,231712.0
2019-04-04 09:30:00,95.06,96.04,94.97,95.98,138456.0,89.3421,90.2631,89.2575,90.2067,138456.0
2019-04-04 10:00:00,96.0,96.18,95.79,96.0,79205.0,90.2255,90.3947,90.0282,90.2255,79205.0
2019-04-04 10:30:00,95.99,96.55,95.83,96.48,85303.0,90.2161,90.7425,90.0658,90.6767,85303.0
2019-04-04 11:00:00,96.48,96.68,96.26,96.44,78287.0,90.6767,90.8646,90.4699,90.6391,78287.0
2019-04-04 11:30:00,96.46,96.7,96.26,96.7,61324.0,90.6579,90.8834,90.4699,90.8834,61324.0
2019-04-04 12:00:00,96.7,96.96,96.67,96.82,114618.0,90.8834,91.1278,90.8552,90.9962,114618.0
2019-04-04 12:30:00,96.81,97.12,96.78,97.07,84041.0,90.9868,91.2782,90.9586,91.2312,84041.0
2019-04-04 13:00:00,97.07,97.39,97.07,97.19,74751.0,91.2312,91.5319,91.2312,91.344,74751.0
2019-04-04 13:30:00,97.18,97.33,97.12,97.31,51406.0,91.3346,91.4755,91.2782,91.4567,51406.0
2019-04-04 14:00:00,97.33,97.55,97.27,97.49,75305.0,91.4755,91.6823,91.4192,91.6259,75305.0
2019-04-04 14:30:00,97.49,97.54,97.35,97.52,81372.0,91.6259,91.6729,91.4943,91.6541,81372.0
2019-04-04 15:00:00,97.52,97.52,97.25,97.27,95856.0,91.6541,91.6541,91.4004,91.4192,95856.0
2019-04-04 15:30:00,97.28,97.6,97.27,97.47,302469.0,91.4286,91.7293,91.4192,91.6071,302469.0
2019-04-05 09:30:00,97.79,98.27,97.49,98.23,100082.0,91.9079,92.359,91.6259,92.3214,100082.0
2019-04-05 10:00:00,98.19,98.73,98.13,98.65,82102.0,92.2838,92.7913,92.2274,92.7161,82102.0
2019-04-05 10:30:00,98.66,98.85,98.48,98.68,112904.0,92.7255,92.9041,92.5564,92.7443,112904.0
2019-04-05 11:00:00,98.69,98.93,98.56,98.69,105110.0,92.7537,92.9793,92.6316,92.7537,105110.0
2019-04-05 11:30:00,98.69,98.72,98.33,98.47,91806.0,92.7537,92.7819,92.4154,92.547,91806.0
2019-04-05 12:00:00,98.47,98.66,98.43,98.48,60375.0,92.547,92.7255,92.5094,92.5564,60375.0
2019-04-05 12:30:00,98.47,98.62,98.22,98.62,109307.0,92.547,92.688,92.312,92.688,109307.0
2019-04-05 13:00:00,98.62,98.69,98.32,98.62,241089.0,92.688,92.7537,92.406,92.688,241089.0
2019-04-05 13:30:00,98.59,98.69,98.25,98.33,106792.0,92.6598,92.7537,92.3402,92.4154,106792.0
2019-04-05 14:00:00,98.32,98.42,98.1,98.11,80201.0,92.406,92.5,92.1992,92.2086,80201.0
2019-04-05 14:30:00,98.11,98.19,98.02,98.15,72972.0,92.2086,92.2838,92.124,92.2462,72972.0
2019-04-05 15:00:00,98.14,98.35,98.07,98.29,67597.0,92.2368,92.4342,92.171,92.3778,67597.0
2019-04-05 15:30:00,98.29,98.57,98.26,98.41,269594.0,92.3778,92.641,92.3496,92.4906,269594.0
2019-04-08 09:30:00,98.2,98.73,97.62,98.71,134884.0,92.2932,92.7913,91.7481,92.7725,134884.0
2019-04-08 10:00:00,98.69,98.69,98.35,98.49,39023.0,92.7537,92.7537,92.4342,92.5658,39023.0
2019-04-08 10:30:00,98.58,98.86,98.56,98.59,48068.0,92.6504,92.9135,92.6316,92.6598,48068.0
2019-04-08 11:00:00,98.62,98.67,98.39,98.54,40348.0,92.688,92.7349,92.4718,92.6128,40348.0
2019-04-08 11:30:00,98.52,98.66,98.46,98.63,39681.0,92.594,92.7255,92.5376,92.6973,39681.0
2019-04-08 12:00:00,98.63,98.63,98.35,98.45,41125.0,92.6973,92.6973,92.4342,92.5282,41125.0
2019-04-08 12:30:00,98.45,98.55,98.27,98.51,89139.0,92.5282,92.6222,92.359,92.5846,89139.0
2019-04-08 13:00:00,98.48,98.63,98.44,98.59,28991.0,92.5564,92.6973,92.5188,92.6598,28991.0
2019-04-08 13:30:00,98.61,98.89,98.61,98.89,43433.0,92.6786,92.9417,92.6786,92.9417,43433.0
2019-04-08 14:00:00,98.86,98.99,98.75,98.96,38277.0,92.9135,93.0357,92.8101,93.0075,38277.0
2019-04-08 14:30:00,98.96,98.99,98.8,98.81,48181.0,93.0075,93.0357,92.8571,92.8665,48181.0
2019-04-08 15:00:00,98.8,98.85,98.65,98.68,46216.0,92.8571,92.9041,92.7161,92.7443,46216.0
2019-04-08 15:30:00,98.66,98.71,98.41,98.67,220689.0,92.7255,92.7725,92.4906,92.7349,220689.0
2019-04-09 09:30:00,97.97,98.38,97.34,98.08,99234.0,92.077,92.4624,91.4849,92.1804,99234.0
2019-04-09 10:00:00,98.09,98.25,97.88,98.2,67419.0,92.1898,92.3402,91.9925,92.2932,67419.0
2019-04-09 10:30:00,98.19,98.43,98.06,98.25,41401.0,92.2838,92.5094,92.1616,92.3402,41401.0
2019-04-09 11:00:00,98.27,98.28,97.95,98.1,36986.0,92.359,92.3684,92.0583,92.1992,36986.0
2019-04-09 11:30:00,98.09,98.21,97.96,98.02,35489.0,92.1898,92.3026,92.0676,92.124,35489.0
2019-04-09 12:00:00,98.02,98.16,97.97,98.07,26815.0,92.124,92.2556,92.077,92.171,26815.0
2019-04-09 12:30:00,98.07,98.3,98.07,98.2,23416.0,92.171,92.3872,92.171,92.2932,23416.0
2019-04-09 13:00:00,98.17,98.22,97.85,97.89,38216.0,92.265,92.312,91.9643,92.0019,38216.0
2019-04-09 13:30:00,97.89,97.9,97.53,97.59,64163.0,92.0019,92.0113,91.6635,91.7199,64163.0
2019-04-09 14:00:00,97.59,97.68,97.47,97.56,50664.0,91.7199,91.8045,91.6071,91.6917,50664.0
2019-04-09 14:30:00,97.56,97.6,97.38,97.45,49328.0,91.6917,91.7293,91.5225,91.5883,49328.0
2019-04-09 15:00:00,97.46,97.6,97.44,97.48,45609.0,91.5977,91.7293,91.5789,91.6165,45609.0
2019-04-09 15:30:00,97.48,97.64,97.35,97.56,199925.0,91.6165,91.7669,91.4943,91.6917,199925.0
2019-04-10 09:30:00,98.06,98.59,97.68,98.08,177572.0,92.1616,92.6598,91.8045,92.1804,177572.0
2019-04-10 10:00:00,98.08,98.19,97.81,98.1,98272.0,92.1804,92.2838,91.9267,92.1992,98272.0
2019-04-10 10:30:00,98.09,98.58,98.09,98.56,60057.0,92.1898,92.6504,92.1898,92.6316,60057.0
2019-04-10 11:00:00,98.57,98.7,98.37,98.4,34046.0,92.641,92.7631,92.453,92.4812,34046.0
2019-04-10 11:30:00,98.39,98.67,98.39,98.55,47719.0,92.4718,92.7349,92.4718,92.6222,47719.0
2019-04-10 12:00:00,98.56,98.75,98.55,98.61,24279.0,92.6316,92.8101,92.6222,92.6786,24279.0
2019-04-10 12:30:00,98.62,98.64,98.46,98.48,23437.0,92.688,92.7067,92.5376,92.5564,23437.0
2019-04-10 13:00:00,98.45,98.47,98.23,98.38,28819.0,92.5282,92.547,92.3214,92.4624,28819.0
2019-04-10 13:30:00,98.4,98.49,98.25,98.34,145787.0,92.4812,92.5658,92.3402,92.4248,145787.0
2019-04-10 14:00:00,98.35,98.36,98.09,98.19,30171.0,92.4342,92.4436,92.1898,92.2838,30171.0
2019-04-10 14:30:00,98.2,98.35,98.09,98.25,36144.0,92.2932,92.4342,92.1898,92.3402,36144.0
2019-04-10 15:00:00,98.26,98.58,98.26,98.45,107514.0,92.3496,92.6504,92.3496,92.5282,107514.0
2019-04-10 15:30:00,98.46,98.63,98.21,98.34,254958.0,92.5376,92.6973,92.3026,92.4248,254958.0
2019-04-11 09:30:00,98.62,98.95,98.03,98.07,177260.0,92.688,92.9981,92.1334,92.171,177260.0
2019-04-11 10:00:00,98.08,98.1,97.77,98.03,132036.0,92.1804,92.1992,91.8891,92.1334,132036.0
2019-04-11 10:30:00,98.03,98.07,97.66,97.66,109358.0,92.1334,92.171,91.7857,91.7857,109358.0
2019-04-11 11:00:00,97.67,97.67,97.43,97.5,86781.0,91.7951,91.7951,91.5695,91.6353,86781.0
2019-04-11 11:30:00,97.49,97.56,97.17,97.46,94866.0,91.6259,91.6917,91.3252,91.5977,94866.0
2019-04-11 12:00:00,97.48,97.79,97.48,97.69,39741.0,91.6165,91.9079,91.6165,91.8139,39741.0
2019-04-11 12:30:00,97.69,97.71,97.55,97.68,31616.0,91.8139,91.8327,91.6823,91.8045,31616.0
2019-04-11 13:00:00,97.65,97.75,97.59,97.64,34516.0,91.7763,91.8703,91.7199,91.7669,34516.0
2019-04-11 13:30:00,97.61,97.61,97.36,97.36,51241.0,91.7387,91.7387,91.5037,91.5037,51241.0
2019-04-11 14:00:00,97.38,97.4,97.13,97.2,65858.0,91.5225,91.5413,91.2876,91.3534,65858.0
2019-04-11 14:30:00,97.19,97.3,97.09,97.24,70159.0,91.344,91.4473,91.25,91.391,70159.0
2019-04-11 15:00:00,97.25,97.34,97.18,97.24,101475.0,91.4004,91.4849,91.3346,91.391,101475.0
2019-04-11 15:30:00,97.25,97.69,97.14,97.63,321557.0,91.4004,91.8139,91.297,91.7575,321557.0
2019-04-12 09:30:00,97.73,98.38,97.45,97.56,111508.0,91.8515,92.4624,91.5883,91.6917,111508.0
2019-04-12 10:00:00,97.54,97.56,97.0,97.38,125680.0,91.6729,91.6917,91.1654,91.5225,125680.0
2019-04-12 10:30:00,97.38,97.55,97.19,97.42,115996.0,91.5225,91.6823,91.344,91.5601,115996.0
2019-04-12 11:00:00,97.43,97.44,97.07,97.09,84178.0,91.5695,91.5789,91.2312,91.25,84178.0
2019-04-12 11:30:00,97.1,97.29,97.07,97.28,61969.0,91.2594,91.438,91.2312,91.4286,61969.0
2019-04-12 12:00:00,97.26,97.59,97.22,97.59,39814.0,91.4098,91.7199,91.3722,91.7199,39814.0
2019-04-12 12:30:00,97.56,97.69,97.47,97.56,54602.0,91.6917,91.8139,91.6071,91.6917,54602.0
2019-04-12 13:00:00,97.55,97.72,97.5,97.59,41431.0,91.6823,91.8421,91.6353,91.7199,41431.0
2019-04-12 13:30:00,97.6,97.6,97.42,97.49,46118.0,91.7293,91.7293,91.5601,91.6259,46118.0
2019-04-12 14:00:00,97.48,97.64,97.43,97.53,47247.0,91.6165,91.7669,91.5695,91.6635,47247.0
2019-04-12 14:30:00,97.53,97.55,97.41,97.55,47024.0,91.6635,91.6823,91.5507,91.6823,47024.0
2019-04-12 15:00:00,97.57,97.88,97.52,97.86,60767.0,91.7011,91.9925,91.6541,91.9737,60767.0
2019-04-12 15:30:00,97.87,97.92,97.2,97.36,382598.0,91.9831,92.0301,91.3534,91.5037,382598.0
2019-04-15 09:30:00,97.28,97.89,97.0,97.35,95699.0,91.4286,92.0019,91.1654,91.4943,95699.0
2019-04-15 10:00:00,97.37,97.65,97.29,97.56,37599.0,91.5131,91.7763,91.438,91.6917,37599.0
2019-04-15 10:30:00,97.56,97.64,97.41,97.52,66401.0,91.6917,91.7669,91.5507,91.6541,66401.0
2019-04-15 11:00:00,97.53,97.94,97.53,97.88,48752.0,91.6635,92.0489,91.6635,91.9925,48752.0
2019-04-15 11:30:00,97.86,97.93,97.7,97.81,51369.0,91.9737,92.0395,91.8233,91.9267,51369.0
2019-04-15 12:00:00,97.81,97.91,97.73,97.86,37413.0,91.9267,92.0207,91.8515,91.9737,37413.0
2019-04-15 12:30:00,97.87,97.89,97.73,97.79,30563.0,91.9831,92.0019,91.8515,91.9079,30563.0
2019-04-15 13:00:00,97.79,97.81,97.71,97.8,34444.0,91.9079,91.9267,91.8327,91.9173,34444.0
2019-04-15 13:30:00,97.79,97.91,97.77,97.84,34581.0,91.9079,92.0207,91.8891,91.9549,34581.0
2019-04-15 14:00:00,97.85,97.99,97.82,97.95,50460.0,91.9643,92.0958,91.9361,92.0583,50460.0
2019-04-15 14:30:00,97.96,98.11,97.92,98.11,42731.0,92.0676,92.2086,92.0301,92.2086,42731.0
2019-04-15 15:00:00,98.12,98.35,98.07,98.32,136248.0,92.218,92.4342,92.171,92.406,136248.0
2019-04-15 15:30:00,98.32,98.33,98.0,98.01,253202.0,92.406,92.4154,92.1052,92.1146,253202.0
2019-04-16 09:30:00,98.46,99.16,98.05,98.53,131334.0,92.5376,93.1955,92.1522,92.6034,131334.0
2019-04-16 10:00:00,98.53,98.71,98.48,98.66,42288.0,92.6034,92.7725,92.5564,92.7255,42288.0
2019-04-16 10:30:00,98.65,98.76,98.46,98.5,81322.0,92.7161,92.8195,92.5376,92.5752,81322.0
2019-04-16 11:00:00,98.5,98.64,98.31,98.33,75718.0,92.5752,92.7067,92.3966,92.4154,75718.0
2019-04-16 11:30:00,98.34,98.65,98.3,98.57,49734.0,92.4248,92.7161,92.3872,92.641,49734.0
2019-04-16 12:00:00,98.57,98.74,98.53,98.7,38260.0,92.641,92.8007,92.6034,92.7631,38260.0
2019-04-16 12:30:00,98.7,98.79,98.6,98.61,67146.0,92.7631,92.8477,92.6692,92.6786,67146.0
2019-04-16 13:00:00,98.62,98.62,98.34,98.36,36776.0,92.688,92.688,92.4248,92.4436,36776.0
2019-04-16 13:30:00,98.42,98.56,98.24,98.33,42166.0,92.5,92.6316,92.3308,92.4154,42166.0
2019-04-16 14:00:00,98.32,98.58,98.28,98.55,38843.0,92.406,92.6504,92.3684,92.6222,38843.0
2019-04-16 14:30:00,98.55,98.73,98.51,98.68,30906.0,92.6222,92.7913,92.5846,92.7443,30906.0
2019-04-16 15:00:00,98.69,98.84,98.64,98.76,47049.0,92.7537,92.8947,92.7067,92.8195,47049.0
2019-04-16 15:30:00,98.76,98.91,98.63,98.88,195625.0,92.8195,92.9605,92.6973,92.9323,195625.0
2019-04-17 09:30:00,99.32,99.83,99.18,99.81,99740.0,93.3458,93.8252,93.2143,93.8064,99740.0
2019-04-17 10:00:00,99.8,99.83,99.51,99.83,61637.0,93.797,93.8252,93.5244,93.8252,61637.0
2019-04-17 10:30:00,99.79,100.06,99.52,99.6,68303.0,93.7876,94.0413,93.5338,93.609,68303.0
2019-04-17 11:00:00,99.6,99.88,99.51,99.67,61559.0,93.609,93.8722,93.5244,93.6748,61559.0
2019-04-17 11:30:00,99.66,100.04,99.58,99.93,38520.0,93.6654,94.0225,93.5902,93.9192,38520.0
2019-04-17 12:00:00,99.92,99.99,99.72,99.9,27848.0,93.9098,93.9755,93.7218,93.891,27848.0
2019-04-17 12:30:00,99.89,99.98,99.8,99.91,32992.0,93.8816,93.9661,93.797,93.9004,32992.0
2019-04-17 13:00:00,99.92,100.06,99.85,99.9,36920.0,93.9098,94.0413,93.844,93.891,36920.0
2019-04-17 13:30:00,99.92,100.03,99.87,99.9,41569.0,93.9098,94.0131,93.8628,93.891,41569.0
2019-04-17 14:00:00,99.9,99.95,99.72,99.78,56176.0,93.891,93.938,93.7218,93.7782,56176.0
2019-04-17 14:30:00,99.82,100.12,99.82,100.06,40787.0,93.8158,94.0977,93.8158,94.0413,40787.0
2019-04-17 15:00:00,100.08,100.12,99.79,99.84,51218.0,94.0601,94.0977,93.7876,93.8346,51218.0
2019-04-17 15:30:00,99.84,100.0,99.77,99.93,180521.0,93.8346,93.9849,93.7688,93.9192,180521.0
2019-04-18 09:30:00,100.45,100.45,99.82,100.14,228778.0,94.4079,94.4079,93.8158,94.1165,228778.0
2019-04-18 10:00:00,100.17,100.44,100.08,100.3,96431.0,94.1447,94.3985,94.0601,94.2669,96431.0
2019-04-18 10:30:00,100.31,100.58,100.21,100.56,47853.0,94.2763,94.5301,94.1823,94.5113,47853.0
2019-04-18 11:00:00,100.57,100.57,100.12,100.15,42242.0,94.5207,94.5207,94.0977,94.1259,42242.0
2019-04-18 11:30:00,100.15,100.46,100.08,100.45,65684.0,94.1259,94.4173,94.0601,94.4079,65684.0
2019-04-18 12:00:00,100.45,100.65,100.37,100.65,45249.0,94.4079,94.5958,94.3327,94.5958,45249.0
2019-04-18 12:30:00,100.65,100.77,100.6,100.65,64413.0,94.5958,94.7086,94.5489,94.5958,64413.0
2019-04-18 13:00:00,100.66,100.71,100.48,100.48,81181.0,94.6052,94.6522,94.4361,94.4361,81181.0
2019-04-18 13:30:00,100.48,100.48,100.3,100.37,26898.0,94.4361,94.4361,94.2669,94.3327,26898.0
2019-04-18 14:00:00,100.37,100.5,100.25,100.48,32568.0,94.3327,94.4549,94.2199,94.4361,32568.0
2019-04-18 14:30:00,100.49,100.52,100.35,100.35,33277.0,94.4455,94.4737,94.3139,94.3139,33277.0
2019-04-18 15:00:00,100.35,100.36,100.15,100.2,52771.0,94.3139,94.3233,94.1259,94.1729,52771.0
2019-04-18 15:30:00,100.18,100.19,99.83,100.02,251337.0,94.1541,94.1635,93.8252,94.0037,251337.0
2019-04-22 09:30:00,99.6,100.01,98.37,98.49,114905.0,93.609,93.9943,92.453,92.5658,114905.0
2019-04-22 10:00:00,98.48,98.5,97.84,98.12,80623.0,92.5564,92.5752,91.9549,92.218,80623.0
2019-04-22 10:30:00,98.12,98.31,98.02,98.08,83533.0,92.218,92.3966,92.124,92.1804,83533.0
2019-04-22 11:00:00,98.05,98.55,98.04,98.48,40626.0,92.1522,92.6222,92.1428,92.5564,40626.0
2019-04-22 11:30:00,98.5,98.67,98.43,98.64,38850.0,92.5752,92.7349,92.5094,92.7067,38850.0
2019-04-22 12:00:00,98.64,98.7,98.36,98.4,46106.0,92.7067,92.7631,92.4436,92.4812,46106.0
2019-04-22 12:30:00,98.38,98.58,98.27,98.29,32868.0,92.4624,92.6504,92.359,92.3778,32868.0
2019-04-22 13:00:00,98.28,98.4,98.25,98.38,23674.0,92.3684,92.4812,92.3402,92.4624,23674.0
2019-04-22 13:30:00,98.39,98.39,98.14,98.18,20589.0,92.4718,92.4718,92.2368,92.2744,20589.0
2019-04-22 14:00:00,98.16,98.17,97.68,97.72,69731.0,92.2556,92.265,91.8045,91.8421,69731.0
2019-04-22 14:30:00,97.74,97.75,97.13,97.44,70720.0,91.8609,91.8703,91.2876,91.5789,70720.0
2019-04-22 15:00:00,97.45,97.51,97.27,97.42,74091.0,91.5883,91.6447,91.4192,91.5601,74091.0
2019-04-22 15:30:00,97.43,97.82,97.4,97.77,317449.0,91.5695,91.9361,91.5413,91.8891,317449.0
2019-04-23 09:30:00,98.27,98.36,97.27,97.44,247132.0,92.359,92.4436,91.4192,91.5789,247132.0
2019-04-23 10:00:00,97.44,97.99,97.23,97.84,82186.0,91.5789,92.0958,91.3816,91.9549,82186.0
2019-04-23 10:30:00,97.86,98.19,97.79,97.8,95045.0,91.9737,92.2838,91.9079,91.9173,95045.0
2019-04-23 11:00:00,97.79,97.94,97.66,97.67,86787.0,91.9079,92.0489,91.7857,91.7951,86787.0
2019-04-23 11:30:00,97.66,97.97,97.64,97.8,88332.0,91.7857,92.077,91.7669,91.9173,88332.0
2019-04-23 12:00:00,97.83,98.18,97.77,98.16,97584.0,91.9455,92.2744,91.8891,92.2556,97584.0
2019-04-23 12:30:00,98.18,98.28,98.09,98.2,52480.0,92.2744,92.3684,92.1898,92.2932,52480.0
2019-04-23 13:00:00,98.19,98.31,98.1,98.16,56043.0,92.2838,92.3966,92.1992,92.2556,56043.0
2019-04-23 13:30:00,98.17,98.21,98.0,98.12,49796.0,92.265,92.3026,92.1052,92.218,49796.0
2019-04-23 14:00:00,98.12,98.3,98.07,98.24,52133.0,92.218,92.3872,92.171,92.3308,52133.0
2019-04-23 14:30:00,98.24,98.26,97.83,97.83,78819.0,92.3308,92.3496,91.9455,91.9455,78819.0
2019-04-23 15:00:00,97.82,98.04,97.73,97.84,117631.0,91.9361,92.1428,91.8515,91.9549,117631.0
2019-04-23 15:30:00,97.84,97.96,97.64,97.86,223503.0,91.9549,92.0676,91.7669,91.9737,223503.0
2019-04-24 09:30:00,97.99,99.53,97.71,98.97,266484.0,92.0958,93.5432,91.8327,93.0169,266484.0
2019-04-24 10:00:00,98.92,99.09,98.57,98.59,169144.0,92.9699,93.1297,92.641,92.6598,169144.0
2019-04-24 10:30:00,98.64,99.23,98.61,98.9,122023.0,92.7067,93.2613,92.6786,92.9511,122023.0
2019-04-24 11:00:00,98.88,99.02,98.84,99.01,58101.0,92.9323,93.0639,92.8947,93.0545,58101.0
2019-04-24 11:30:00,99.01,99.02,98.85,98.99,36969.0,93.0545,93.0639,92.9041,93.0357,36969.0
2019-04-24 12:00:00,99.01,99.03,98.81,98.87,47523.0,93.0545,93.0733,92.8665,92.9229,47523.0
2019-04-24 12:30:00,98.86,98.86,98.66,98.73,54995.0,92.9135,92.9135,92.7255,92.7913,54995.0
2019-04-24 13:00:00,98.72,98.72,98.53,98.59,35935.0,92.7819,92.7819,92.6034,92.6598,35935.0
2019-04-24 13:30:00,98.59,98.73,98.46,98.6,83307.0,92.6598,92.7913,92.5376,92.6692,83307.0
2019-04-24 14:00:00,98.6,98.83,98.56,98.7,85537.0,92.6692,92.8853,92.6316,92.7631,85537.0
2019-04-24 14:30:00,98.7,98.83,98.39,98.78,301460.0,92.7631,92.8853,92.4718,92.8383,301460.0
2019-04-24 15:00:00,98.8,98.91,98.68,98.74,96876.0,92.8571,92.9605,92.7443,92.8007,96876.0
2019-04-24 15:30:00,98.75,98.8,98.52,98.55,237466.0,92.8101,92.8571,92.594,92.6222,237466.0
2019-04-25 09:30:00,97.57,98.38,97.44,98.03,186803.0,91.7011,92.4624,91.5789,92.1334,186803.0
2019-04-25 10:00:00,98.02,98.02,97.2,97.44,114883.0,92.124,92.124,91.3534,91.5789,114883.0
2019-04-25 10:30:00,97.44,98.2,97.19,98.19,119728.0,91.5789,92.2932,91.344,92.2838,119728.0
2019-04-25 11:00:00,98.19,98.42,98.18,98.41,109192.0,92.2838,92.5,92.2744,92.4906,109192.0
2019-04-25 11:30:00,98.41,98.73,98.4,98.58,83741.0,92.4906,92.7913,92.4812,92.6504,83741.0
2019-04-25 12:00:00,98.61,98.61,98.14,98.14,34399.0,92.6786,92.6786,92.2368,92.2368,34399.0
2019-04-25 12:30:00,98.17,98.44,98.15,98.42,25437.0,92.265,92.5188,92.2462,92.5,25437.0
2019-04-25 13:00:00,98.43,98.46,98.19,98.41,25643.0,92.5094,92.5376,92.2838,92.4906,25643.0
2019-04-25 13:30:00,98.41,98.45,98.23,98.24,30352.0,92.4906,92.5282,92.3214,92.3308,30352.0
2019-04-25 14:00:00,98.25,98.44,98.25,98.38,37844.0,92.3402,92.5188,92.3402,92.4624,37844.0
2019-04-25 14:30:00,98.38,98.46,98.31,98.31,66297.0,92.4624,92.5376,92.3966,92.3966,66297.0
2019-04-25 15:00:00,98.31,98.32,97.92,98.17,46524.0,92.3966,92.406,92.0301,92.265,46524.0
2019-04-25 15:30:00,98.18,98.21,97.96,98.02,118503.0,92.2744,92.3026,92.0676,92.124,118503.0
2019-04-26 09:30:00,98.32,98.45,97.63,97.66,120177.0,92.406,92.5282,91.7575,91.7857,120177.0
2019-04-26 10:00:00,97.69,97.86,97.5,97.74,97255.0,91.8139,91.9737,91.6353,91.8609,97255.0
2019-04-26 10:30:00,97.78,98.32,97.76,98.29,58370.0,91.8985,92.406,91.8797,92.3778,58370.0
2019-04-26 11:00:00,98.29,98.57,98.17,98.53,110241.0,92.3778,92.641,92.265,92.6034,110241.0
2019-04-26 11:30:00,98.53,98.54,98.28,98.46,46847.0,92.6034,92.6128,92.3684,92.5376,46847.0
2019-04-26 12:00:00,98.47,98.6,98.35,98.36,41067.0,92.547,92.6692,92.4342,92.4436,41067.0
2019-04-26 12:30:00,98.37,98.46,98.25,98.41,44499.0,92.453,92.5376,92.3402,92.4906,44499.0
2019-04-26 13:00:00,98.41,98.45,98.26,98.38,37723.0,92.4906,92.5282,92.3496,92.4624,37723.0
2019-04-26 13:30:00,98.36,98.4,98.22,98.32,50713.0,92.4436,92.4812,92.312,92.406,50713.0
2019-04-26 14:00:00,98.34,98.4,98.22,98.37,42892.0,92.4248,92.4812,92.312,92.453,42892.0
2019-04-26 14:30:00,98.37,98.46,98.33,98.35,59568.0,92.453,92.5376,92.4154,92.4342,59568.0
2019-04-26 15:00:00,98.34,98.59,98.34,98.57,84721.0,92.4248,92.6598,92.4248,92.641,84721.0
2019-04-26 15:30:00,98.56,98.63,98.5,98.54,191836.0,92.6316,92.6973,92.5752,92.6128,191836.0
2019-04-29 09:30:00,98.43,99.82,98.43,99.54,211639.0,92.5094,93.8158,92.5094,93.5526,211639.0
2019-04-29 10:00:00,99.54,99.54,99.16,99.32,60641.0,93.5526,93.5526,93.1955,93.3458,60641.0
2019-04-29 10:30:00,99.32,99.44,99.0,99.02,62221.0,93.3458,93.4586,93.0451,93.0639,62221.0
2019-04-29 11:00:00,98.98,99.03,98.73,98.81,38070.0,93.0263,93.0733,92.7913,92.8665,38070.0
2019-04-29 11:30:00,98.8,98.82,98.52,98.58,58332.0,92.8571,92.8759,92.594,92.6504,58332.0
2019-04-29 12:00:00,98.58,98.84,98.47,98.84,32580.0,92.6504,92.8947,92.547,92.8947,32580.0
2019-04-29 12:30:00,98.86,98.87,98.66,98.75,34104.0,92.9135,92.9229,92.7255,92.8101,34104.0
2019-04-29 13:00:00,98.75,98.75,98.51,98.58,72436.0,92.8101,92.8101,92.5846,92.6504,72436.0
2019-04-29 13:30:00,98.59,98.62,98.47,98.53,45015.0,92.6598,92.688,92.547,92.6034,45015.0
2019-04-29 14:00:00,98.53,98.64,98.43,98.45,72286.0,92.6034,92.7067,92.5094,92.5282,72286.0
2019-04-29 14:30:00,98.44,98.66,98.42,98.6,93628.0,92.5188,92.7255,92.5,92.6692,93628.0
2019-04-29 15:00:00,98.59,98.63,98.37,98.4,84004.0,92.6598,92.6973,92.453,92.4812,84004.0
2019-04-29 15:30:00,98.41,98.59,98.14,98.24,173907.0,92.4906,92.6598,92.2368,92.3308,173907.0
2019-04-30 09:30:00,98.26,98.43,97.55,97.85,113223.0,92.3496,92.5094,91.6823,91.9643,113223.0
2019-04-30 10:00:00,97.84,97.84,97.55,97.66,64216.0,91.9549,91.9549,91.6823,91.7857,64216.0
2019-04-30 10:30:00,97.71,97.88,97.65,97.68,88040.0,91.8327,91.9925,91.7763,91.8045,88040.0
2019-04-30 11:00:00,97.67,97.67,97.09,97.09,83759.0,91.7951,91.7951,91.25,91.25,83759.0
2019-04-30 11:30:00,97.11,97.35,97.1,97.3,115106.0,91.2688,91.4943,91.2594,91.4473,115106.0
2019-04-30 12:00:00,97.31,97.75,97.28,97.65,65920.0,91.4567,91.8703,91.4286,91.7763,65920.0
2019-04-30 12:30:00,97.66,97.71,97.37,97.39,76441.0,91.7857,91.8327,91.5131,91.5319,76441.0
2019-04-30 13:00:00,97.4,97.58,97.36,97.49,52319.0,91.5413,91.7105,91.5037,91.6259,52319.0
2019-04-30 13:30:00,97.48,97.75,97.45,97.7,63686.0,91.6165,91.8703,91.5883,91.8233,63686.0
2019-04-30 14:00:00,97.72,97.8,97.53,97.53,62655.0,91.8421,91.9173,91.6635,91.6635,62655.0
2019-04-30 14:30:00,97.52,97.76,97.52,97.72,57671.0,91.6541,91.8797,91.6541,91.8421,57671.0
2019-04-30 15:00:00,97.72,97.87,97.71,97.77,68723.0,91.8421,91.9831,91.8327,91.8891,68723.0
2019-04-30 15:30:00,97.77,97.87,97.63,97.63,276183.0,91.8891,91.9831,91.7575,91.7575,276183.0
2019-05-01 09:30:00,97.5,97.64,96.54,96.54,89351.0,91.6353,91.7669,90.7331,90.7331,89351.0
2019-05-01 10:00:00,96.53,96.68,96.4,96.56,54498.0,90.7237,90.8646,90.6015,90.7519,54498.0
2019-05-01 10:30:00,96.54,96.62,96.42,96.52,38283.0,90.7331,90.8083,90.6203,90.7143,38283.0
2019-05-01 11:00:00,96.53,96.81,96.38,96.38,49773.0,90.7237,90.9868,90.5827,90.5827,49773.0
2019-05-01 11:30:00,96.37,96.53,96.16,96.45,65633.0,90.5733,90.7237,90.3759,90.6485,65633.0
2019-05-01 12:00:00,96.44,96.53,96.23,96.3,38541.0,90.6391,90.7237,90.4417,90.5075,38541.0
2019-05-01 12:30:00,96.3,96.36,96.12,96.18,35909.0,90.5075,90.5639,90.3383,90.3947,35909.0
2019-05-01 13:00:00,96.18,96.29,95.8,95.93,50202.0,90.3947,90.4981,90.0376,90.1598,50202.0
2019-05-01 13:30:00,95.9,96.22,95.89,96.18,75347.0,90.1316,90.4323,90.1222,90.3947,75347.0
2019-05-01 14:00:00,96.18,96.74,96.14,96.66,86826.0,90.3947,90.921,90.3571,90.8458,86826.0
2019-05-01 14:30:00,96.65,96.8,96.4,96.46,142097.0,90.8364,90.9774,90.6015,90.6579,142097.0
2019-05-01 15:00:00,96.47,96.67,96.33,96.38,112630.0,90.6673,90.8552,90.5357,90.5827,112630.0
2019-05-01 15:30:00,96.38,96.41,95.83,95.89,292300.0,90.5827,90.6109,90.0658,90.1222,292300.0
2019-05-02 09:30:00,96.05,96.83,95.9,96.27,180504.0,90.2725,91.0056,90.1316,90.4793,180504.0
2019-05-02 10:00:00,96.23,96.8,96.23,96.59,82791.0,90.4417,90.9774,90.4417,90.7801,82791.0
2019-05-02 10:30:00,96.58,96.65,96.35,96.47,70847.0,90.7707,90.8364,90.5545,90.6673,70847.0
2019-05-02 11:00:00,96.48,96.53,96.19,96.19,68420.0,90.6767,90.7237,90.4041,90.4041,68420.0
2019-05-02 11:30:00,96.21,96.3,95.9,96.24,47184.0,90.4229,90.5075,90.1316,90.4511,47184.0
2019-05-02 12:00:00,96.25,96.32,96.08,96.17,49364.0,90.4605,90.5263,90.3007,90.3853,49364.0
2019-05-02 12:30:00,96.17,96.3,96.06,96.14,89725.0,90.3853,90.5075,90.2819,90.3571,89725.0
2019-05-02 13:00:00,96.16,96.45,96.11,96.44,82164.0,90.3759,90.6485,90.3289,90.6391,82164.0
2019-05-02 13:30:00,96.44,96.55,96.29,96.33,102323.0,90.6391,90.7425,90.4981,90.5357,102323.0
2019-05-02 14:00:00,96.33,96.45,96.26,96.27,73138.0,90.5357,90.6485,90.4699,90.4793,73138.0
2019-05-02 14:30:00,96.27,96.32,96.03,96.08,133914.0,90.4793,90.5263,90.2537,90.3007,133914.0
2019-05-02 15:00:00,96.07,96.46,96.06,96.4,93164.0,90.2913,90.6579,90.2819,90.6015,93164.0
2019-05-02 15:30:00,96.4,96.55,96.31,96.34,331133.0,90.6015,90.7425,90.5169,90.5451,331133.0
2019-05-03 09:30:00,97.03,97.18,96.34,96.87,91531.0,91.1936,91.3346,90.5451,91.0432,91531.0
2019-05-03 10:00:00,96.84,96.92,96.56,96.87,59143.0,91.015,91.0902,90.7519,91.0432,59143.0
2019-05-03 10:30:00,96.88,97.13,96.87,96.98,74864.0,91.0526,91.2876,91.0432,91.1466,74864.0
2019-05-03 11:00:00,96.98,97.24,96.95,97.08,56154.0,91.1466,91.391,91.1184,91.2406,56154.0
2019-05-03 11:30:00,97.08,97.11,96.9,97.03,38096.0,91.2406,91.2688,91.0714,91.1936,38096.0
2019-05-03 12:00:00,97.03,97.22,97.0,97.03,53872.0,91.1936,91.3722,91.1654,91.1936,53872.0
2019-05-03 12:30:00,97.04,97.12,96.86,96.93,47288.0,91.203,91.2782,91.0338,91.0996,47288.0
2019-05-03 13:00:00,96.93,97.01,96.84,96.99,29105.0,91.0996,91.1748,91.015,91.156,29105.0
2019-05-03 13:30:00,96.99,97.11,96.95,97.08,41683.0,91.156,91.2688,91.1184,91.2406,41683.0
2019-05-03 14:00:00,97.07,97.15,96.96,97.02,38252.0,91.2312,91.3064,91.1278,91.1842,38252.0
2019-05-03 14:30:00,97.03,97.19,97.0,97.0,46265.0,91.1936,91.344,91.1654,91.1654,46265.0
2019-05-03 15:00:00,97.0,97.11,96.98,97.02,61284.0,91.1654,91.2688,91.1466,91.1842,61284.0
2019-05-03 15:30:00,97.01,97.21,96.95,97.13,226535.0,91.1748,91.3628,91.1184,91.2876,226535.0
2019-05-06 09:30:00,95.73,96.71,95.55,96.59,84983.0,89.9718,90.8928,89.8026,90.7801,84983.0
2019-05-06 10:00:00,96.64,97.15,96.24,96.82,48956.0,90.827,91.3064,90.4511,90.9962,48956.0
2019-05-06 10:30:00,96.9,96.9,96.49,96.76,32844.0,91.0714,91.0714,90.6861,90.9398,32844.0
2019-05-06 11:00:00,96.79,97.0,96.7,96.92,32454.0,90.968,91.1654,90.8834,91.0902,32454.0
2019-05-06 11:30:00,96.92,96.99,96.63,96.7,32219.0,91.0902,91.156,90.8177,90.8834,32219.0
2019-05-06 12:00:00,96.71,96.93,96.63,96.84,28609.0,90.8928,91.0996,90.8177,91.015,28609.0
2019-05-06 12:30:00,96.83,97.14,96.8,97.01,35865.0,91.0056,91.297,90.9774,91.1748,35865.0
2019-05-06 13:00:00,97.01,97.21,96.92,97.19,32688.0,91.1748,91.3628,91.0902,91.344,32688.0
2019-05-06 13:30:00,97.2,97.22,97.06,97.15,39613.0,91.3534,91.3722,91.2218,91.3064,39613.0
2019-05-06 14:00:00,97.16,97.26,97.12,97.23,26326.0,91.3158,91.4098,91.2782,91.3816,26326.0
2019-05-06 14:30:00,97.24,97.6,97.24,97.56,29982.0,91.391,91.7293,91.391,91.6917,29982.0
2019-05-06 15:00:00,97.57,97.68,97.5,97.6,43474.0,91.7011,91.8045,91.6353,91.7293,43474.0
2019-05-06 15:30:00,97.6,97.64,97.29,97.4,112349.0,91.7293,91.7669,91.438,91.5413,112349.0
2019-05-07 09:30:00,96.75,96.76,96.03,96.18,79733.0,90.9304,90.9398,90.2537,90.3947,79733.0
2019-05-07 10:00:00,96.16,96.2,95.2,95.69,159319.0,90.3759,90.4135,89.4737,89.9342,159319.0
2019-05-07 10:30:00,95.68,95.95,95.43,95.7,93022.0,89.9248,90.1786,89.6898,89.9436,93022.0
2019-05-07 11:00:00,95.68,95.87,95.29,95.58,38741.0,89.9248,90.1034,89.5583,89.8308,38741.0
2019-05-07 11:30:00,95.59,95.71,95.25,95.5,41220.0,89.8402,89.953,89.5207,89.7556,41220.0
2019-05-07 12:00:00,95.52,96.04,95.34,96.01,49324.0,89.7744,90.2631,89.6052,90.2349,49324.0
2019-05-07 12:30:00,95.99,96.19,95.94,95.98,28511.0,90.2161,90.4041,90.1692,90.2067,28511.0
2019-05-07 13:00:00,95.96,95.99,95.5,95.55,35429.0,90.188,90.2161,89.7556,89.8026,35429.0
2019-05-07 13:30:00,95.56,96.0,95.49,95.89,29664.0,89.812,90.2255,89.7462,90.1222,29664.0
2019-05-07 14:00:00,95.87,96.01,95.53,95.53,33512.0,90.1034,90.2349,89.7838,89.7838,33512.0
2019-05-07 14:30:00,95.56,95.64,95.14,95.61,50951.0,89.812,89.8872,89.4173,89.859,50951.0
2019-05-07 15:00:00,95.6,95.8,95.33,95.52,68053.0,89.8496,90.0376,89.5958,89.7744,68053.0
2019-05-07 15:30:00,95.5,95.92,95.12,95.76,195994.0,89.7556,90.1504,89.3985,90.0,195994.0
2019-05-08 09:30:00,95.57,95.82,94.6,95.73,144647.0,89.8214,90.0564,88.9098,89.9718,144647.0
2019-05-08 10:00:00,95.74,95.91,95.52,95.64,51548.0,89.9812,90.141,89.7744,89.8872,51548.0
2019-05-08 10:30:00,95.7,96.28,95.57,96.28,56345.0,89.9436,90.4887,89.8214,90.4887,56345.0
2019-05-08 11:00:00,96.27,96.78,96.15,96.53,37824.0,90.4793,90.9586,90.3665,90.7237,37824.0
2019-05-08 11:30:00,96.57,96.75,96.23,96.64,31180.0,90.7613,90.9304,90.4417,90.827,31180.0
2019-05-08 12:00:00,96.62,96.67,96.34,96.67,26420.0,90.8083,90.8552,90.5451,90.8552,26420.0
2019-05-08 12:30:00,96.67,96.89,96.64,96.75,28459.0,90.8552,91.062,90.827,90.9304,28459.0
2019-05-08 13:00:00,96.76,96.85,96.63,96.8,40866.0,90.9398,91.0244,90.8177,90.9774,40866.0
2019-05-08 13:30:00,96.82,96.96,96.68,96.91,40097.0,90.9962,91.1278,90.8646,91.0808,40097.0
2019-05-08 14:00:00,96.96,97.18,96.84,97.17,28929.0,91.1278,91.3346,91.015,91.3252,28929.0
2019-05-08 14:30:00,97.2,97.39,97.2,97.29,47108.0,91.3534,91.5319,91.3534,91.438,47108.0
2019-05-08 15:00:00,97.32,97.48,97.3,97.39,56484.0,91.4661,91.6165,91.4473,91.5319,56484.0
2019-05-08 15:30:00,97.39,97.4,96.78,96.8,273639.0,91.5319,91.5413,90.9586,90.9774,273639.0
2019-05-09 09:30:00,95.92,96.45,95.6,96.38,89225.0,90.1504,90.6485,89.8496,90.5827,89225.0
2019-05-09 10:00:00,96.26,96.36,95.79,95.9,83305.0,90.4699,90.5639,90.0282,90.1316,83305.0
2019-05-09 10:30:00,95.88,96.23,95.77,95.88,69825.0,90.1128,90.4417,90.0094,90.1128,69825.0
2019-05-09 11:00:00,95.84,96.08,95.72,95.84,45226.0,90.0752,90.3007,89.9624,90.0752,45226.0
2019-05-09 11:30:00,95.84,96.3,95.67,96.3,53916.0,90.0752,90.5075,89.9154,90.5075,53916.0
2019-05-09 12:00:00,96.3,96.52,96.0,96.45,26865.0,90.5075,90.7143,90.2255,90.6485,26865.0
2019-05-09 12:30:00,96.5,96.99,96.5,96.73,54661.0,90.6955,91.156,90.6955,90.9116,54661.0
2019-05-09 13:00:00,96.76,96.97,96.67,96.87,50213.0,90.9398,91.1372,90.8552,91.0432,50213.0
2019-05-09 13:30:00,96.9,97.5,96.83,97.22,110758.0,91.0714,91.6353,91.0056,91.3722,110758.0
2019-05-09 14:00:00,97.25,97.52,97.05,97.33,133149.0,91.4004,91.6541,91.2124,91.4755,133149.0
2019-05-09 14:30:00,97.31,97.51,97.03,97.05,67911.0,91.4567,91.6447,91.1936,91.2124,67911.0
2019-05-09 15:00:00,97.02,97.06,96.68,97.0,48646.0,91.1842,91.2218,90.8646,91.1654,48646.0
2019-05-09 15:30:00,97.02,97.25,96.92,97.02,103288.0,91.1842,91.4004,91.0902,91.1842,103288.0
2019-05-10 09:30:00,96.49,97.19,95.87,96.36,118209.0,90.6861,91.344,90.1034,90.5639,118209.0
2019-05-10 10:00:00,96.37,96.38,95.84,96.05,113687.0,90.5733,90.5827,90.0752,90.2725,113687.0
2019-05-10 10:30:00,96.05,96.05,95.26,95.26,57590.0,90.2725,90.2725,89.5301,89.5301,57590.0
2019-05-10 11:00:00,95.25,95.68,95.05,95.3,128648.0,89.5207,89.9248,89.3327,89.5677,128648.0
2019-05-10 11:30:00,95.29,95.65,95.19,95.52,67400.0,89.5583,89.8966,89.4643,89.7744,67400.0
2019-05-10 12:00:00,95.55,96.04,95.53,95.98,40106.0,89.8026,90.2631,89.7838,90.2067,40106.0
2019-05-10 12:30:00,95.95,96.43,95.95,96.32,43903.0,90.1786,90.6297,90.1786,90.5263,43903.0
2019-05-10 13:00:00,96.34,96.92,96.34,96.7,45347.0,90.5451,91.0902,90.5451,90.8834,45347.0
2019-05-10 13:30:00,96.71,97.09,96.67,96.98,60313.0,90.8928,91.25,90.8552,91.1466,60313.0
2019-05-10 14:00:00,96.97,97.1,96.76,96.94,47805.0,91.1372,91.2594,90.9398,91.109,47805.0
2019-05-10 14:30:00,96.94,97.38,96.93,97.27,80718.0,91.109,91.5225,91.0996,91.4192,80718.0
2019-05-10 15:00:00,97.27,98.11,97.27,97.98,238563.0,91.4192,92.2086,91.4192,92.0864,238563.0
2019-05-10 15:30:00,97.98,97.99,97.31,97.5,260570.0,92.0864,92.0958,91.4567,91.6353,260570.0
2019-05-13 09:30:00,95.79,96.48,94.64,94.92,162851.0,90.0282,90.6767,88.9473,89.2105,162851.0
2019-05-13 10:00:00,94.9,95.0,94.2,94.41,152066.0,89.1917,89.2857,88.5338,88.7312,152066.0
2019-05-13 10:30:00,94.4,94.62,94.03,94.27,65634.0,88.7218,88.9286,88.374,88.5996,65634.0
2019-05-13 11:00:00,94.3,94.39,93.63,93.63,111928.0,88.6278,88.7124,87.9981,87.9981,111928.0
2019-05-13 11:30:00,93.62,93.74,92.87,93.33,81353.0,87.9887,88.1015,87.2838,87.7161,81353.0
2019-05-13 12:00:00,93.35,93.51,93.09,93.29,151773.0,87.7349,87.8853,87.4906,87.6786,151773.0
2019-05-13 12:30:00,93.31,93.35,92.83,92.85,92542.0,87.6973,87.7349,87.2462,87.265,92542.0
2019-05-13 13:00:00,92.86,92.99,92.72,92.84,90244.0,87.2744,87.3966,87.1428,87.2556,90244.0
2019-05-13 13:30:00,92.84,93.89,92.83,93.83,199511.0,87.2556,88.2425,87.2462,88.1861,199511.0
2019-05-13 14:00:00,93.81,94.56,93.67,94.38,199286.0,88.1673,88.8722,88.0357,88.703,199286.0
2019-05-13 14:30:00,94.38,94.55,93.91,94.29,110092.0,88.703,88.8628,88.2613,88.6184,110092.0
2019-05-13 15:00:00,94.3,94.41,93.85,93.87,78625.0,88.6278,88.7312,88.2049,88.2237,78625.0
2019-05-13 15:30:00,93.86,93.86,93.28,93.39,362307.0,88.2143,88.2143,87.6692,87.7725,362307.0
2019-05-14 09:30:00,94.0,94.55,93.83,94.24,157561.0,88.3458,88.8628,88.1861,88.5714,157561.0
2019-05-14 10:00:00,94.27,94.36,93.47,93.48,127174.0,88.5996,88.6842,87.8477,87.8571,127174.0
2019-05-14 10:30:00,93.51,94.42,93.48,94.3,425162.0,87.8853,88.7406,87.8571,88.6278,425162.0
2019-05-14 11:00:00,94.33,94.65,94.3,94.57,237081.0,88.656,88.9567,88.6278,88.8816,237081.0
2019-05-14 11:30:00,94.58,94.81,94.47,94.57,71311.0,88.891,89.1071,88.7876,88.8816,71311.0
2019-05-14 12:00:00,94.55,94.75,94.46,94.65,47566.0,88.8628,89.0507,88.7782,88.9567,47566.0
2019-05-14 12:30:00,94.65,94.77,94.61,94.74,46384.0,88.9567,89.0695,88.9192,89.0413,46384.0
2019-05-14 13:00:00,94.73,95.04,94.69,94.94,72420.0,89.0319,89.3233,88.9943,89.2293,72420.0
2019-05-14 13:30:00,94.94,95.06,94.89,94.94,40701.0,89.2293,89.3421,89.1823,89.2293,40701.0
2019-05-14 14:00:00,94.98,95.05,94.64,94.79,48386.0,89.2669,89.3327,88.9473,89.0883,48386.0
2019-05-14 14:30:00,94.82,94.96,94.6,94.84,64204.0,89.1165,89.2481,88.9098,89.1353,64204.0
2019-05-14 15:00:00,94.82,95.09,94.82,94.87,74605.0,89.1165,89.3703,89.1165,89.1635,74605.0
2019-05-14 15:30:00,94.86,94.86,94.4,94.46,238403.0,89.1541,89.1541,88.7218,88.7782,238403.0
2019-05-15 09:30:00,93.7,94.27,93.19,93.36,100330.0,88.0639,88.5996,87.5846,87.7443,100330.0
2019-05-15 10:00:00,93.34,93.91,93.3,93.91,111711.0,87.7255,88.2613,87.688,88.2613,111711.0
2019-05-15 10:30:00,93.89,94.19,93.68,93.95,97752.0,88.2425,88.5244,88.0451,88.2989,97752.0
2019-05-15 11:00:00,93.96,94.56,93.84,94.5,67462.0,88.3083,88.8722,88.1955,88.8158,67462.0
2019-05-15 11:30:00,94.53,94.88,94.53,94.76,51854.0,88.844,89.1729,88.844,89.0601,51854.0
2019-05-15 12:00:00,94.78,94.86,94.31,94.31,113963.0,89.0789,89.1541,88.6372,88.6372,113963.0
2019-05-15 12:30:00,94.34,94.41,94.15,94.25,54518.0,88.6654,88.7312,88.4868,88.5808,54518.0
2019-05-15 13:00:00,94.23,94.37,94.17,94.29,43899.0,88.562,88.6936,88.5056,88.6184,43899.0
2019-05-15 13:30:00,94.29,94.59,94.28,94.54,31811.0,88.6184,88.9004,88.609,88.8534,31811.0
2019-05-15 14:00:00,94.55,94.59,94.48,94.58,37876.0,88.8628,88.9004,88.797,88.891,37876.0
2019-05-15 14:30:00,94.59,94.82,94.59,94.64,52135.0,88.9004,89.1165,88.9004,88.9473,52135.0
2019-05-15 15:00:00,94.64,94.82,94.59,94.77,55803.0,88.9473,89.1165,88.9004,89.0695,55803.0
2019-05-15 15:30:00,94.76,94.83,94.4,94.51,160128.0,89.0601,89.1259,88.7218,88.8252,160128.0
2019-05-16 09:30:00,94.93,96.37,94.93,96.3,147964.0,89.2199,90.5733,89.2199,90.5075,147964.0
2019-05-16 10:00:00,96.33,96.33,95.7,96.32,109544.0,90.5357,90.5357,89.9436,90.5263,109544.0
2019-05-16 10:30:00,96.27,96.28,95.85,96.2,61507.0,90.4793,90.4887,90.0846,90.4135,61507.0
2019-05-16 11:00:00,96.22,96.4,96.08,96.35,58684.0,90.4323,90.6015,90.3007,90.5545,58684.0
2019-05-16 11:30:00,96.37,96.65,96.29,96.63,52586.0,90.5733,90.8364,90.4981,90.8177,52586.0
2019-05-16 12:00:00,96.65,96.96,96.6,96.91,50867.0,90.8364,91.1278,90.7895,91.0808,50867.0
2019-05-16 12:30:00,96.9,96.98,96.72,96.81,42251.0,91.0714,91.1466,90.9022,90.9868,42251.0
2019-05-16 13:00:00,96.82,97.0,96.79,96.92,60288.0,90.9962,91.1654,90.968,91.0902,60288.0
2019-05-16 13:30:00,96.91,96.91,96.42,96.48,62436.0,91.0808,91.0808,90.6203,90.6767,62436.0
2019-05-16 14:00:00,96.47,96.62,96.37,96.61,99082.0,90.6673,90.8083,90.5733,90.7989,99082.0
2019-05-16 14:30:00,96.6,96.64,96.16,96.25,53921.0,90.7895,90.827,90.3759,90.4605,53921.0
2019-05-16 15:00:00,96.24,96.25,95.99,96.06,72939.0,90.4511,90.4605,90.2161,90.2819,72939.0
2019-05-16 15:30:00,96.05,96.05,95.75,95.91,187098.0,90.2725,90.2725,89.9906,90.141,187098.0
2019-05-17 09:30:00,95.4,96.63,95.26,96.5,146114.0,89.6616,90.8177,89.5301,90.6955,146114.0
2019-05-17 10:00:00,96.55,96.63,96.07,96.37,116173.0,90.7425,90.8177,90.2913,90.5733,116173.0
2019-05-17 10:30:00,96.4,96.98,96.38,96.86,52783.0,90.6015,91.1466,90.5827,91.0338,52783.0
2019-05-17 11:00:00,96.87,97.04,96.82,96.82,71983.0,91.0432,91.203,90.9962,90.9962,71983.0
2019-05-17 11:30:00,96.84,97.11,96.74,96.97,116335.0,91.015,91.2688,90.921,91.1372,116335.0
2019-05-17 12:00:00,96.97,97.08,96.74,96.99,49386.0,91.1372,91.2406,90.921,91.156,49386.0
2019-05-17 12:30:00,96.98,97.18,96.91,97.03,41701.0,91.1466,91.3346,91.0808,91.1936,41701.0
2019-05-17 13:00:00,97.03,97.26,97.0,97.15,44333.0,91.1936,91.4098,91.1654,91.3064,44333.0
2019-05-17 13:30:00,97.16,97.29,97.09,97.23,95732.0,91.3158,91.438,91.25,91.3816,95732.0
2019-05-17 14:00:00,97.22,97.39,97.15,97.28,87715.0,91.3722,91.5319,91.3064,91.4286,87715.0
2019-05-17 14:30:00,97.28,97.33,97.16,97.23,89328.0,91.4286,91.4755,91.3158,91.3816,89328.0
2019-05-17 15:00:00,97.23,97.23,96.8,97.16,252120.0,91.3816,91.3816,90.9774,91.3158,252120.0
2019-05-17 15:30:00,97.15,97.25,96.95,97.22,524677.0,91.3064,91.4004,91.1184,91.3722,524677.0
2019-05-20 09:30:00,96.77,97.49,96.44,97.27,220948.0,90.9492,91.6259,90.6391,91.4192,220948.0
2019-05-20 10:00:00,97.25,97.32,96.77,97.14,181876.0,91.4004,91.4661,90.9492,91.297,181876.0
2019-05-20 10:30:00,97.13,97.48,97.01,97.42,111387.0,91.2876,91.6165,91.1748,91.5601,111387.0
2019-05-20 11:00:00,97.42,97.52,96.78,96.88,131526.0,91.5601,91.6541,90.9586,91.0526,131526.0
2019-05-20 11:30:00,96.89,97.12,96.65,97.04,103139.0,91.062,91.2782,90.8364,91.203,103139.0
2019-05-20 12:00:00,97.05,97.34,97.01,97.11,62673.0,91.2124,91.4849,91.1748,91.2688,62673.0
2019-05-20 12:30:00,97.11,97.17,97.0,97.06,88828.0,91.2688,91.3252,91.1654,91.2218,88828.0
2019-05-20 13:00:00,97.06,97.22,96.95,97.05,70955.0,91.2218,91.3722,91.1184,91.2124,70955.0
2019-05-20 13:30:00,97.05,97.32,97.0,97.3,89281.0,91.2124,91.4661,91.1654,91.4473,89281.0
2019-05-20 14:00:00,97.29,97.35,97.16,97.26,73658.0,91.438,91.4943,91.3158,91.4098,73658.0
2019-05-20 14:30:00,97.26,97.31,96.99,97.06,89148.0,91.4098,91.4567,91.156,91.2218,89148.0
2019-05-20 15:00:00,97.07,97.14,96.73,96.95,138655.0,91.2312,91.297,90.9116,91.1184,138655.0
2019-05-20 15:30:00,96.93,97.02,96.54,96.62,448956.0,91.0996,91.1842,90.7331,90.8083,448956.0
2019-05-21 09:30:00,96.44,96.45,95.31,95.74,342947.0,90.6391,90.6485,89.577,89.9812,342947.0
2019-05-21 10:00:00,95.7,95.99,95.5,95.72,193260.0,89.9436,90.2161,89.7556,89.9624,193260.0
2019-05-21 10:30:00,95.74,96.39,95.72,96.31,167911.0,89.9812,90.5921,89.9624,90.5169,167911.0
2019-05-21 11:00:00,96.32,96.8,96.31,96.61,167578.0,90.5263,90.9774,90.5169,90.7989,167578.0
2019-05-21 11:30:00,96.65,97.31,96.57,97.2,112576.0,90.8364,91.4567,90.7613,91.3534,112576.0
2019-05-21 12:00:00,97.21,97.71,97.13,97.67,174199.0,91.3628,91.8327,91.2876,91.7951,174199.0
2019-05-21 12:30:00,97.65,97.7,97.39,97.45,50217.0,91.7763,91.8233,91.5319,91.5883,50217.0
2019-05-21 13:00:00,97.45,97.8,97.44,97.78,44645.0,91.5883,91.9173,91.5789,91.8985,44645.0
2019-05-21 13:30:00,97.79,97.79,97.47,97.58,68997.0,91.9079,91.9079,91.6071,91.7105,68997.0
2019-05-21 14:00:00,97.58,97.6,97.3,97.39,84147.0,91.7105,91.7293,91.4473,91.5319,84147.0
2019-05-21 14:30:00,97.4,97.56,97.3,97.4,80337.0,91.5413,91.6917,91.4473,91.5413,80337.0
2019-05-21 15:00:00,97.39,97.7,97.33,97.66,109606.0,91.5319,91.8233,91.4755,91.7857,109606.0
2019-05-21 15:30:00,97.65,97.75,97.3,97.41,286644.0,91.7763,91.8703,91.4473,91.5507,286644.0
2019-05-22 09:30:00,96.83,96.83,95.51,95.91,178699.0,91.0056,91.0056,89.765,90.141,178699.0
2019-05-22 10:00:00,95.93,96.25,95.79,95.96,229731.0,90.1598,90.4605,90.0282,90.188,229731.0
2019-05-22 10:30:00,95.98,96.0,95.35,95.62,341815.0,90.2067,90.2255,89.6146,89.8684,341815.0
2019-05-22 11:00:00,95.59,95.61,94.66,94.71,156840.0,89.8402,89.859,88.9661,89.0131,156840.0
2019-05-22 11:30:00,94.71,94.95,94.51,94.61,81212.0,89.0131,89.2387,88.8252,88.9192,81212.0
2019-05-22 12:00:00,94.61,94.92,94.6,94.75,92713.0,88.9192,89.2105,88.9098,89.0507,92713.0
2019-05-22 12:30:00,94.76,94.78,94.35,94.38,54904.0,89.0601,89.0789,88.6748,88.703,54904.0
2019-05-22 13:00:00,94.39,94.45,94.12,94.27,143192.0,88.7124,88.7688,88.4586,88.5996,143192.0
2019-05-22 13:30:00,94.27,94.74,94.16,94.65,73628.0,88.5996,89.0413,88.4962,88.9567,73628.0
2019-05-22 14:00:00,94.66,94.67,94.21,94.55,162328.0,88.9661,88.9755,88.5432,88.8628,162328.0
2019-05-22 14:30:00,94.55,94.76,94.48,94.58,70181.0,88.8628,89.0601,88.797,88.891,70181.0
2019-05-22 15:00:00,94.61,94.67,94.34,94.49,95218.0,88.9192,88.9755,88.6654,88.8064,95218.0
2019-05-22 15:30:00,94.5,94.66,94.32,94.53,392602.0,88.8158,88.9661,88.6466,88.844,392602.0
2019-05-23 09:30:00,93.94,94.21,92.78,94.14,277675.0,88.2895,88.5432,87.1992,88.4774,277675.0
2019-05-23 10:00:00,94.14,94.64,94.05,94.56,153493.0,88.4774,88.9473,88.3928,88.8722,153493.0
2019-05-23 10:30:00,94.56,94.94,94.46,94.6,104099.0,88.8722,89.2293,88.7782,88.9098,104099.0
2019-05-23 11:00:00,94.63,94.66,94.32,94.55,111550.0,88.938,88.9661,88.6466,88.8628,111550.0
2019-05-23 11:30:00,94.55,94.75,94.09,94.09,79686.0,88.8628,89.0507,88.4304,88.4304,79686.0
2019-05-23 12:00:00,94.11,94.17,93.8,94.03,203764.0,88.4492,88.5056,88.1579,88.374,203764.0
2019-05-23 12:30:00,94.05,94.12,93.77,93.79,71038.0,88.3928,88.4586,88.1297,88.1485,71038.0
2019-05-23 13:00:00,93.8,94.16,93.76,94.09,60513.0,88.1579,88.4962,88.1203,88.4304,60513.0
2019-05-23 13:30:00,94.09,94.38,94.06,94.28,96949.0,88.4304,88.703,88.4022,88.609,96949.0
2019-05-23 14:00:00,94.3,94.44,93.98,94.09,169804.0,88.6278,88.7594,88.327,88.4304,169804.0
2019-05-23 14:30:00,94.09,94.21,93.8,93.95,112207.0,88.4304,88.5432,88.1579,88.2989,112207.0
2019-05-23 15:00:00,93.95,94.65,93.74,94.48,194818.0,88.2989,88.9567,88.1015,88.797,194818.0
2019-05-23 15:30:00,94.49,94.79,94.32,94.57,459729.0,88.8064,89.0883,88.6466,88.8816,459729.0
2019-05-24 09:30:00,92.58,94.0,91.59,92.67,1005963.0,87.0113,88.3458,86.0808,87.0958,1005963.0
2019-05-24 10:00:00,92.65,93.22,92.34,92.69,435024.0,87.077,87.6128,86.7857,87.1146,435024.0
2019-05-24 10:30:00,92.69,92.87,92.3,92.47,329976.0,87.1146,87.2838,86.7481,86.9079,329976.0
2019-05-24 11:00:00,92.47,93.04,92.45,92.72,281059.0,86.9079,87.4436,86.8891,87.1428,281059.0
2019-05-24 11:30:00,92.72,92.77,92.28,92.52,317808.0,87.1428,87.1898,86.7293,86.9549,317808.0
2019-05-24 12:00:00,92.52,92.63,91.87,92.04,524393.0,86.9549,87.0583,86.344,86.5037,524393.0
2019-05-24 12:30:00,92.03,92.79,92.01,92.62,276734.0,86.4943,87.2086,86.4755,87.0489,276734.0
2019-05-24 13:00:00,92.63,92.76,92.48,92.67,159710.0,87.0583,87.1804,86.9173,87.0958,159710.0
2019-05-24 13:30:00,92.68,93.72,92.52,93.52,220558.0,87.1052,88.0827,86.9549,87.8947,220558.0
2019-05-24 14:00:00,93.55,93.57,93.13,93.41,196182.0,87.9229,87.9417,87.5282,87.7913,196182.0
2019-05-24 14:30:00,93.39,93.48,93.3,93.36,202781.0,87.7725,87.8571,87.688,87.7443,202781.0
2019-05-24 15:00:00,93.37,93.47,93.13,93.19,224609.0,87.7537,87.8477,87.5282,87.5846,224609.0
2019-05-24 15:30:00,93.18,93.33,92.63,92.78,510152.0,87.5752,87.7161,87.0583,87.1992,510152.0
2019-05-28 09:30:00,93.69,95.65,93.59,94.11,430100.0,88.0545,89.8966,87.9605,88.4492,430100.0
2019-05-28 10:00:00,94.08,94.16,93.52,93.76,207012.0,88.421,88.4962,87.8947,88.1203,207012.0
2019-05-28 10:30:00,93.76,93.77,93.33,93.48,241058.0,88.1203,88.1297,87.7161,87.8571,241058.0
2019-05-28 11:00:00,93.47,93.52,93.01,93.11,96040.0,87.8477,87.8947,87.4154,87.5094,96040.0
2019-05-28 11:30:00,93.11,93.34,93.01,93.08,101583.0,87.5094,87.7255,87.4154,87.4812,101583.0
2019-05-28 12:00:00,93.08,93.28,93.04,93.06,69833.0,87.4812,87.6692,87.4436,87.4624,69833.0
2019-05-28 12:30:00,93.06,93.17,92.87,93.08,99712.0,87.4624,87.5658,87.2838,87.4812,99712.0
2019-05-28 13:00:00,93.09,93.13,92.94,92.95,151783.0,87.4906,87.5282,87.3496,87.359,151783.0
2019-05-28 13:30:00,92.95,93.02,92.39,92.39,92664.0,87.359,87.4248,86.8327,86.8327,92664.0
2019-05-28 14:00:00,92.41,92.44,91.99,92.01,105225.0,86.8515,86.8797,86.4567,86.4755,105225.0
2019-05-28 14:30:00,91.98,92.06,91.67,91.68,168420.0,86.4474,86.5225,86.156,86.1654,168420.0
2019-05-28 15:00:00,91.68,91.72,91.48,91.59,157143.0,86.1654,86.203,85.9774,86.0808,157143.0
2019-05-28 15:30:00,91.61,91.69,91.28,91.29,550076.0,86.0996,86.1748,85.7895,85.7989,550076.0
2019-05-29 09:30:00,90.77,91.73,90.11,91.16,221415.0,85.3101,86.2124,84.6898,85.6767,221415.0
2019-05-29 10:00:00,91.17,91.34,90.59,90.89,143631.0,85.6861,85.8458,85.141,85.4229,143631.0
2019-05-29 10:30:00,90.92,91.0,90.3,90.3,116355.0,85.4511,85.5263,84.8684,84.8684,116355.0
2019-05-29 11:00:00,90.26,90.55,89.73,89.74,130588.0,84.8308,85.1034,84.3327,84.3421,130588.0
2019-05-29 11:30:00,89.75,90.07,89.55,89.71,167181.0,84.3515,84.6522,84.1635,84.3139,167181.0
2019-05-29 12:00:00,89.69,90.41,89.55,90.4,89512.0,84.2951,84.9718,84.1635,84.9624,89512.0
2019-05-29 12:30:00,90.4,90.67,90.26,90.31,107196.0,84.9624,85.2161,84.8308,84.8778,107196.0
2019-05-29 13:00:00,90.31,90.98,90.25,90.49,169632.0,84.8778,85.5075,84.8214,85.047,169632.0
2019-05-29 13:30:00,90.49,90.54,90.25,90.27,72878.0,85.047,85.094,84.8214,84.8402,72878.0
2019-05-29 14:00:00,90.26,90.64,90.23,90.6,81992.0,84.8308,85.188,84.8026,85.1504,81992.0
2019-05-29 14:30:00,90.57,90.57,89.94,90.05,127010.0,85.1222,85.1222,84.5301,84.6334,127010.0
2019-05-29 15:00:00,90.05,90.37,89.92,90.37,159200.0,84.6334,84.9342,84.5113,84.9342,159200.0
2019-05-29 15:30:00,90.35,90.56,90.15,90.29,544236.0,84.9154,85.1128,84.7274,84.859,544236.0
2019-05-30 09:30:00,90.65,92.13,90.61,92.08,362902.0,85.1974,86.5883,85.1598,86.5413,362902.0
2019-05-30 10:00:00,92.1,92.49,92.05,92.3,161006.0,86.5601,86.9267,86.5131,86.7481,161006.0
2019-05-30 10:30:00,92.29,92.49,92.0,92.33,120391.0,86.7387,86.9267,86.4661,86.7763,120391.0
2019-05-30 11:00:00,92.33,92.48,92.03,92.32,100076.0,86.7763,86.9173,86.4943,86.7669,100076.0
2019-05-30 11:30:00,92.34,92.48,92.07,92.46,75383.0,86.7857,86.9173,86.5319,86.8985,75383.0
2019-05-30 12:00:00,92.46,92.69,92.4,92.5,69164.0,86.8985,87.1146,86.8421,86.9361,69164.0
2019-05-30 12:30:00,92.5,92.82,92.3,92.61,91131.0,86.9361,87.2368,86.7481,87.0395,91131.0
2019-05-30 13:00:00,92.63,92.67,92.27,92.54,127765.0,87.0583,87.0958,86.7199,86.9737,127765.0
2019-05-30 13:30:00,92.54,92.57,92.27,92.56,58104.0,86.9737,87.0019,86.7199,86.9925,58104.0
2019-05-30 14:00:00,92.55,92.65,92.32,92.4,64438.0,86.9831,87.077,86.7669,86.8421,64438.0
2019-05-30 14:30:00,92.39,92.77,92.15,92.71,95437.0,86.8327,87.1898,86.6071,87.1334,95437.0
2019-05-30 15:00:00,92.7,92.88,92.42,92.81,113328.0,87.124,87.2932,86.8609,87.2274,113328.0
2019-05-30 15:30:00,92.8,92.95,92.69,92.9,310764.0,87.218,87.359,87.1146,87.312,310764.0
2019-05-31 09:30:00,91.84,92.8,91.46,92.76,154473.0,86.3158,87.218,85.9586,87.1804,154473.0
2019-05-31 10:00:00,92.75,93.1,92.74,92.91,79097.0,87.171,87.5,87.1616,87.3214,79097.0
2019-05-31 10:30:00,92.94,92.99,92.58,92.86,59699.0,87.3496,87.3966,87.0113,87.2744,59699.0
2019-05-31 11:00:00,92.83,93.13,92.79,93.12,116249.0,87.2462,87.5282,87.2086,87.5188,116249.0
2019-05-31 11:30:00,93.13,93.26,92.92,93.1,127266.0,87.5282,87.6504,87.3308,87.5,127266.0
2019-05-31 12:00:00,93.08,93.1,92.82,92.84,46332.0,87.4812,87.5,87.2368,87.2556,46332.0
2019-05-31 12:30:00,92.85,92.93,92.69,92.71,81130.0,87.265,87.3402,87.1146,87.1334,81130.0
2019-05-31 13:00:00,92.7,92.87,92.63,92.87,87528.0,87.124,87.2838,87.0583,87.2838,87528.0
2019-05-31 13:30:00,92.88,93.03,92.78,92.98,46284.0,87.2932,87.4342,87.1992,87.3872,46284.0
2019-05-31 14:00:00,93.01,93.06,92.63,92.66,69816.0,87.4154,87.4624,87.0583,87.0864,69816.0
2019-05-31 14:30:00,92.64,93.12,92.55,92.97,83649.0,87.0677,87.5188,86.9831,87.3778,83649.0
2019-05-31 15:00:00,92.98,93.01,92.72,92.88,114348.0,87.3872,87.4154,87.1428,87.2932,114348.0
2019-05-31 15:30:00,92.87,93.14,92.8,92.98,245484.0,87.2838,87.5376,87.218,87.3872,245484.0
2019-06-03 09:30:00,92.87,93.75,92.44,92.54,131860.0,87.2838,88.1109,86.8797,86.9737,131860.0
2019-06-03 10:00:00,92.47,92.85,92.2,92.85,129036.0,86.9079,87.265,86.6541,87.265,129036.0
2019-06-03 10:30:00,92.87,93.08,92.83,93.0,107009.0,87.2838,87.4812,87.2462,87.406,107009.0
2019-06-03 11:00:00,93.0,93.16,92.52,93.0,117616.0,87.406,87.5564,86.9549,87.406,117616.0
2019-06-03 11:30:00,93.02,93.04,92.43,92.52,66820.0,87.4248,87.4436,86.8703,86.9549,66820.0
2019-06-03 12:00:00,92.5,92.65,92.33,92.48,75100.0,86.9361,87.077,86.7763,86.9173,75100.0
2019-06-03 12:30:00,92.47,92.65,92.27,92.3,48572.0,86.9079,87.077,86.7199,86.7481,48572.0
2019-06-03 13:00:00,92.29,93.0,92.18,92.79,82194.0,86.7387,87.406,86.6353,87.2086,82194.0
2019-06-03 13:30:00,92.76,92.78,92.42,92.7,66511.0,87.1804,87.1992,86.8609,87.124,66511.0
2019-06-03 14:00:00,92.7,92.91,92.52,92.79,143567.0,87.124,87.3214,86.9549,87.2086,143567.0
2019-06-03 14:30:00,92.8,92.87,92.12,92.24,113951.0,87.218,87.2838,86.5789,86.6917,113951.0
2019-06-03 15:00:00,92.24,92.24,91.64,91.7,107612.0,86.6917,86.6917,86.1278,86.1842,107612.0
2019-06-03 15:30:00,91.67,92.04,91.54,92.01,278952.0,86.156,86.5037,86.0338,86.4755,278952.0
2019-06-04 09:30:00,92.8,93.8,92.79,93.65,228877.0,87.218,88.1579,87.2086,88.0169,228877.0
2019-06-04 10:00:00,93.66,94.26,93.57,94.07,238423.0,88.0263,88.5902,87.9417,88.4116,238423.0
2019-06-04 10:30:00,94.06,94.19,93.63,94.09,135523.0,88.4022,88.5244,87.9981,88.4304,135523.0
2019-06-04 11:00:00,94.09,94.31,93.81,93.9,84378.0,88.4304,88.6372,88.1673,88.2519,84378.0
2019-06-04 11:30:00,93.89,94.16,93.88,93.96,64891.0,88.2425,88.4962,88.2331,88.3083,64891.0
2019-06-04 12:00:00,93.96,93.97,93.56,93.86,72203.0,88.3083,88.3177,87.9323,88.2143,72203.0
2019-06-04 12:30:00,93.87,94.21,93.8,94.08,43074.0,88.2237,88.5432,88.1579,88.421,43074.0
2019-06-04 13:00:00,94.08,94.39,94.02,94.29,73668.0,88.421,88.7124,88.3646,88.6184,73668.0
2019-06-04 13:30:00,94.27,94.45,94.17,94.26,69027.0,88.5996,88.7688,88.5056,88.5902,69027.0
2019-06-04 14:00:00,94.27,94.28,93.92,93.98,55317.0,88.5996,88.609,88.2707,88.327,55317.0
2019-06-04 14:30:00,93.98,94.21,93.94,94.17,69933.0,88.327,88.5432,88.2895,88.5056,69933.0
2019-06-04 15:00:00,94.19,94.55,94.19,94.53,101192.0,88.5244,88.8628,88.5244,88.844,101192.0
2019-06-04 15:30:00,94.53,94.74,94.4,94.64,291827.0,88.844,89.0413,88.7218,88.9473,291827.0
2019-06-05 09:30:00,95.05,95.24,94.44,95.04,127965.0,89.3327,89.5113,88.7594,89.3233,127965.0
2019-06-05 10:00:00,95.06,95.18,94.55,94.78,137189.0,89.3421,89.4549,88.8628,89.0789,137189.0
2019-06-05 10:30:00,94.74,94.83,94.49,94.59,94021.0,89.0413,89.1259,88.8064,88.9004,94021.0
2019-06-05 11:00:00,94.62,95.0,94.53,95.0,64877.0,88.9286,89.2857,88.844,89.2857,64877.0
2019-06-05 11:30:00,94.99,95.21,94.94,95.15,54300.0,89.2763,89.4831,89.2293,89.4267,54300.0
2019-06-05 12:00:00,95.14,95.41,95.02,95.39,45321.0,89.4173,89.671,89.3045,89.6522,45321.0
2019-06-05 12:30:00,95.37,95.56,95.21,95.43,50924.0,89.6334,89.812,89.4831,89.6898,50924.0
2019-06-05 13:00:00,95.45,95.59,95.39,95.44,36112.0,89.7086,89.8402,89.6522,89.6992,36112.0
2019-06-05 13:30:00,95.45,95.65,95.39,95.45,41775.0,89.7086,89.8966,89.6522,89.7086,41775.0
2019-06-05 14:00:00,95.43,95.47,95.2,95.23,64946.0,89.6898,89.7274,89.4737,89.5019,64946.0
2019-06-05 14:30:00,95.19,95.28,94.95,95.1,83228.0,89.4643,89.5489,89.2387,89.3797,83228.0
2019-06-05 15:00:00,95.08,95.14,94.98,95.04,49696.0,89.3609,89.4173,89.2669,89.3233,49696.0
2019-06-05 15:30:00,95.03,95.1,94.89,94.99,279145.0,89.3139,89.3797,89.1823,89.2763,279145.0
2019-06-06 09:30:00,95.25,95.55,94.79,95.27,122557.0,89.5207,89.8026,89.0883,89.5395,122557.0
2019-06-06 10:00:00,95.32,95.32,94.85,95.19,77052.0,89.5864,89.5864,89.1447,89.4643,77052.0
2019-06-06 10:30:00,95.17,95.49,95.05,95.36,105731.0,89.4455,89.7462,89.3327,89.624,105731.0
2019-06-06 11:00:00,95.36,95.5,95.31,95.4,61421.0,89.624,89.7556,89.577,89.6616,61421.0
2019-06-06 11:30:00,95.36,95.4,94.98,95.2,155221.0,89.624,89.6616,89.2669,89.4737,155221.0
2019-06-06 12:00:00,95.19,95.61,95.18,95.38,100981.0,89.4643,89.859,89.4549,89.6428,100981.0
2019-06-06 12:30:00,95.38,95.51,95.32,95.41,36704.0,89.6428,89.765,89.5864,89.671,36704.0
2019-06-06 13:00:00,95.42,95.54,95.2,95.3,53550.0,89.6804,89.7932,89.4737,89.5677,53550.0
2019-06-06 13:30:00,95.3,95.43,95.2,95.41,38862.0,89.5677,89.6898,89.4737,89.671,38862.0
2019-06-06 14:00:00,95.43,95.49,95.34,95.42,32594.0,89.6898,89.7462,89.6052,89.6804,32594.0
2019-06-06 14:30:00,95.4,95.89,95.39,95.64,56134.0,89.6616,90.1222,89.6522,89.8872,56134.0
2019-06-06 15:00:00,95.63,96.15,95.63,96.13,94607.0,89.8778,90.3665,89.8778,90.3477,94607.0
2019-06-06 15:30:00,96.12,96.46,95.86,96.2,529993.0,90.3383,90.6579,90.094,90.4135,529993.0
2019-06-07 09:30:00,96.85,98.14,96.75,97.82,214911.0,91.0244,92.2368,90.9304,91.9361,214911.0
2019-06-07 10:00:00,97.83,98.5,97.8,98.49,116491.0,91.9455,92.5752,91.9173,92.5658,116491.0
2019-06-07 10:30:00,98.5,99.25,98.5,99.22,142087.0,92.5752,93.2801,92.5752,93.2519,142087.0
2019-06-07 11:00:00,99.2,99.4,98.85,99.28,424453.0,93.2331,93.421,92.9041,93.3083,424453.0
2019-06-07 11:30:00,99.27,99.51,99.13,99.21,125440.0,93.2989,93.5244,93.1673,93.2425,125440.0
2019-06-07 12:00:00,99.2,99.27,99.01,99.24,82649.0,93.2331,93.2989,93.0545,93.2707,82649.0
2019-06-07 12:30:00,99.26,99.33,99.1,99.26,59424.0,93.2895,93.3552,93.1391,93.2895,59424.0
2019-06-07 13:00:00,99.24,99.44,99.15,99.38,78352.0,93.2707,93.4586,93.1861,93.4022,78352.0
2019-06-07 13:30:00,99.39,99.55,99.06,99.2,103918.0,93.4116,93.562,93.1015,93.2331,103918.0
2019-06-07 14:00:00,99.21,99.26,99.07,99.08,72650.0,93.2425,93.2895,93.1109,93.1203,72650.0
2019-06-07 14:30:00,99.07,99.22,98.81,98.88,122548.0,93.1109,93.2519,92.8665,92.9323,122548.0
2019-06-07 15:00:00,98.88,99.32,98.87,99.2,175872.0,92.9323,93.3458,92.9229,93.2331,175872.0
2019-06-07 15:30:00,99.2,99.47,99.09,99.16,586191.0,93.2331,93.4868,93.1297,93.1955,586191.0
2019-06-10 09:30:00,99.1,100.4,98.45,100.21,160281.0,93.3814,94.6064,92.7689,94.4274,160281.0
2019-06-10 10:00:00,100.2,100.36,99.88,100.01,142072.0,94.418,94.5687,94.1164,94.2389,142072.0
2019-06-10 10:30:00,99.99,100.1,99.72,100.0,126409.0,94.2201,94.3237,93.9657,94.2295,126409.0
2019-06-10 11:00:00,99.98,100.15,99.86,100.05,133809.0,94.2106,94.3708,94.0976,94.2766,133809.0
2019-06-10 11:30:00,100.04,100.08,99.83,99.83,94247.0,94.2672,94.3049,94.0693,94.0693,94247.0
2019-06-10 12:00:00,99.85,99.94,99.58,99.65,113120.0,94.0882,94.173,93.8337,93.8997,113120.0
2019-06-10 12:30:00,99.65,99.67,99.12,99.15,71476.0,93.8997,93.9185,93.4003,93.4285,71476.0
2019-06-10 13:00:00,99.15,99.56,99.15,99.38,84845.0,93.4285,93.8149,93.4285,93.6453,84845.0
2019-06-10 13:30:00,99.38,99.45,99.15,99.36,100674.0,93.6453,93.7112,93.4285,93.6264,100674.0
2019-06-10 14:00:00,99.36,99.36,98.6,98.6,92946.0,93.6264,93.6264,92.9103,92.9103,92946.0
2019-06-10 14:30:00,98.63,98.77,98.42,98.51,107790.0,92.9386,93.0705,92.7407,92.8255,107790.0
2019-06-10 15:00:00,98.49,98.52,98.12,98.2,97719.0,92.8066,92.8349,92.458,92.5334,97719.0
2019-06-10 15:30:00,98.21,98.31,97.81,98.04,454193.0,92.5428,92.637,92.1659,92.3826,454193.0
2019-06-11 09:30:00,98.6,98.89,97.86,98.33,145066.0,92.9103,93.1835,92.213,92.6559,145066.0
2019-06-11 10:00:00,98.32,99.16,98.0,99.09,175270.0,92.6464,93.438,92.3449,93.372,175270.0
2019-06-11 10:30:00,99.09,99.16,98.68,99.02,179605.0,93.372,93.438,92.9857,93.306,179605.0
2019-06-11 11:00:00,99.04,99.13,98.46,98.62,113473.0,93.3249,93.4097,92.7784,92.9291,113473.0
2019-06-11 11:30:00,98.64,98.85,98.55,98.56,106972.0,92.948,93.1459,92.8632,92.8726,106972.0
2019-06-11 12:00:00,98.58,98.73,98.5,98.52,146551.0,92.8914,93.0328,92.8161,92.8349,146551.0
2019-06-11 12:30:00,98.52,98.86,98.52,98.57,43290.0,92.8349,93.1553,92.8349,92.882,43290.0
2019-06-11 13:00:00,98.54,98.79,98.46,98.63,82028.0,92.8537,93.0893,92.7784,92.9386,82028.0
2019-06-11 13:30:00,98.65,98.85,98.59,98.81,73865.0,92.9574,93.1459,92.9009,93.1082,73865.0
2019-06-11 14:00:00,98.81,98.93,98.6,98.63,95996.0,93.1082,93.2212,92.9103,92.9386,95996.0
2019-06-11 14:30:00,98.62,98.65,98.47,98.6,70230.0,92.9291,92.9574,92.7878,92.9103,70230.0
2019-06-11 15:00:00,98.56,98.6,98.45,98.49,108801.0,92.8726,92.9103,92.7689,92.8066,108801.0
2019-06-11 15:30:00,98.49,98.57,98.44,98.47,205567.0,92.8066,92.882,92.7595,92.7878,205567.0
2019-06-12 09:30:00,98.79,99.5,98.79,99.28,160041.0,93.0893,93.7583,93.0893,93.551,160041.0
2019-06-12 10:00:00,99.3,99.47,99.11,99.16,199678.0,93.5699,93.7301,93.3909,93.438,199678.0
2019-06-12 10:30:00,99.15,99.33,98.99,99.2,46671.0,93.4285,93.5982,93.2778,93.4757,46671.0
2019-06-12 11:00:00,99.21,99.29,98.82,98.96,57604.0,93.4851,93.5605,93.1176,93.2495,57604.0
2019-06-12 11:30:00,98.96,99.09,98.87,98.88,172774.0,93.2495,93.372,93.1647,93.1741,172774.0
2019-06-12 12:00:00,98.84,99.06,98.82,98.95,43482.0,93.1364,93.3437,93.1176,93.2401,43482.0
2019-06-12 12:30:00,98.93,99.01,98.87,98.97,32780.0,93.2212,93.2966,93.1647,93.2589,32780.0
2019-06-12 13:00:00,98.98,99.02,98.77,98.83,28348.0,93.2684,93.306,93.0705,93.127,28348.0
2019-06-12 13:30:00,98.82,98.85,98.59,98.6,43642.0,93.1176,93.1459,92.9009,92.9103,43642.0
2019-06-12 14:00:00,98.6,98.73,98.52,98.66,40066.0,92.9103,93.0328,92.8349,92.9668,40066.0
2019-06-12 14:30:00,98.69,98.7,98.56,98.58,47772.0,92.9951,93.0045,92.8726,92.8914,47772.0
2019-06-12 15:00:00,98.57,98.63,98.32,98.45,88237.0,92.882,92.9386,92.6464,92.7689,88237.0
2019-06-12 15:30:00,98.44,98.45,98.24,98.31,225937.0,92.7595,92.7689,92.5711,92.637,225937.0
2019-06-13 09:30:00,98.98,99.51,97.59,98.93,86867.0,93.2684,93.7678,91.9586,93.2212,86867.0
2019-06-13 10:00:00,98.96,98.99,98.63,98.92,61131.0,93.2495,93.2778,92.9386,93.2118,61131.0
2019-06-13 10:30:00,98.93,98.96,98.59,98.73,55996.0,93.2212,93.2495,92.9009,93.0328,55996.0
2019-06-13 11:00:00,98.75,99.08,98.56,99.02,49578.0,93.0516,93.3626,92.8726,93.306,49578.0
2019-06-13 11:30:00,99.01,99.35,98.9,99.3,96497.0,93.2966,93.617,93.193,93.5699,96497.0
2019-06-13 12:00:00,99.3,99.49,99.26,99.46,53357.0,93.5699,93.7489,93.5322,93.7207,53357.0
2019-06-13 12:30:00,99.47,99.79,99.35,99.79,48317.0,93.7301,94.0316,93.617,94.0316,48317.0
2019-06-13 13:00:00,99.8,99.84,99.63,99.82,102238.0,94.041,94.0787,93.8808,94.0599,102238.0
2019-06-13 13:30:00,99.83,100.14,99.83,100.06,118290.0,94.0693,94.3614,94.0693,94.286,118290.0
2019-06-13 14:00:00,100.06,100.37,100.02,100.32,96893.0,94.286,94.5781,94.2483,94.531,96893.0
2019-06-13 14:30:00,100.31,100.4,100.08,100.22,196176.0,94.5216,94.6064,94.3049,94.4368,196176.0
2019-06-13 15:00:00,100.2,100.42,100.12,100.41,293342.0,94.418,94.6253,94.3426,94.6158,293342.0
2019-06-13 15:30:00,100.4,100.57,100.31,100.56,252984.0,94.6064,94.7666,94.5216,94.7572,252984.0
2019-06-14 09:30:00,100.77,101.69,100.68,100.9,185217.0,94.9551,95.822,94.8703,95.0776,185217.0
2019-06-14 10:00:00,100.88,101.44,100.57,101.32,117801.0,95.0587,95.5864,94.7666,95.4733,117801.0
2019-06-14 10:30:00,101.29,101.34,100.43,100.6,94203.0,95.4451,95.4922,94.6347,94.7949,94203.0
2019-06-14 11:00:00,100.64,100.75,100.5,100.66,70684.0,94.8326,94.9362,94.7006,94.8514,70684.0
2019-06-14 11:30:00,100.65,100.7,100.5,100.53,43897.0,94.842,94.8891,94.7006,94.7289,43897.0
2019-06-14 12:00:00,100.53,100.64,100.48,100.64,74024.0,94.7289,94.8326,94.6818,94.8326,74024.0
2019-06-14 12:30:00,100.65,100.7,100.48,100.52,56828.0,94.842,94.8891,94.6818,94.7195,56828.0
2019-06-14 13:00:00,100.52,100.74,100.49,100.74,53649.0,94.7195,94.9268,94.6912,94.9268,53649.0
2019-06-14 13:30:00,100.73,100.97,100.68,100.83,62775.0,94.9174,95.1435,94.8703,95.0116,62775.0
2019-06-14 14:00:00,100.84,101.13,100.8,100.96,53954.0,95.021,95.2943,94.9833,95.1341,53954.0
2019-06-14 14:30:00,100.97,101.09,100.83,101.02,77311.0,95.1435,95.2566,95.0116,95.1906,77311.0
2019-06-14 15:00:00,101.0,101.47,101.0,101.37,147570.0,95.1718,95.6147,95.1718,95.5204,147570.0
2019-06-14 15:30:00,101.38,101.44,100.95,100.95,300760.0,95.5299,95.5864,95.1247,95.1247,300760.0
2019-06-17 09:30:00,100.98,101.97,100.41,101.45,135343.0,95.1529,96.0858,94.6158,95.5958,135343.0
2019-06-17 10:00:00,101.48,102.1,101.3,101.88,104586.0,95.6241,96.2083,95.4545,96.001,104586.0
2019-06-17 10:30:00,101.9,101.99,101.57,101.59,78149.0,96.0199,96.1047,95.7089,95.7277,78149.0
2019-06-17 11:00:00,101.56,101.86,101.42,101.82,78326.0,95.6995,95.9822,95.5676,95.9445,78326.0
2019-06-17 11:30:00,101.82,101.92,101.65,101.65,58312.0,95.9445,96.0387,95.7843,95.7843,58312.0
2019-06-17 12:00:00,101.65,101.79,101.6,101.76,72680.0,95.7843,95.9162,95.7372,95.8879,72680.0
2019-06-17 12:30:00,101.75,102.11,101.75,102.09,124979.0,95.8785,96.2177,95.8785,96.1989,124979.0
2019-06-17 13:00:00,102.08,102.09,101.9,101.95,55501.0,96.1895,96.1989,96.0199,96.067,55501.0
2019-06-17 13:30:00,101.95,102.13,101.89,101.93,65258.0,96.067,96.2366,96.0104,96.0481,65258.0
2019-06-17 14:00:00,101.92,101.97,101.6,101.68,156683.0,96.0387,96.0858,95.7372,95.8126,156683.0
2019-06-17 14:30:00,101.7,101.74,101.33,101.33,105798.0,95.8314,95.8691,95.4827,95.4827,105798.0
2019-06-17 15:00:00,101.31,101.38,101.06,101.3,115037.0,95.4639,95.5299,95.2283,95.4545,115037.0
2019-06-17 15:30:00,101.29,101.49,101.2,101.47,319502.0,95.4451,95.6335,95.3602,95.6147,319502.0
2019-06-18 09:30:00,102.3,103.77,102.04,103.64,321446.0,96.3968,97.7819,96.1518,97.6594,321446.0
2019-06-18 10:00:00,103.65,103.85,103.02,103.23,132967.0,97.6689,97.8573,97.0752,97.2731,132967.0
2019-06-18 10:30:00,103.26,103.33,103.0,103.12,128252.0,97.3014,97.3673,97.0564,97.1695,128252.0
2019-06-18 11:00:00,103.12,103.33,102.83,102.89,147350.0,97.1695,97.3673,96.8962,96.9527,147350.0
2019-06-18 11:30:00,102.86,102.95,102.51,102.55,91643.0,96.9245,97.0093,96.5947,96.6323,91643.0
2019-06-18 12:00:00,102.58,102.79,102.44,102.69,89222.0,96.6606,96.8585,96.5287,96.7643,89222.0
2019-06-18 12:30:00,102.69,102.82,102.6,102.79,52342.0,96.7643,96.8868,96.6795,96.8585,52342.0
2019-06-18 13:00:00,102.78,102.97,102.66,102.87,41224.0,96.8491,97.0281,96.736,96.9339,41224.0
2019-06-18 13:30:00,102.89,103.03,102.81,102.94,73279.0,96.9527,97.0846,96.8773,96.9998,73279.0
2019-06-18 14:00:00,102.94,103.0,102.76,102.87,70610.0,96.9998,97.0564,96.8302,96.9339,70610.0
2019-06-18 14:30:00,102.86,102.91,102.67,102.71,87233.0,96.9245,96.9716,96.7454,96.7831,87233.0
2019-06-18 15:00:00,102.71,102.84,102.63,102.69,92035.0,96.7831,96.9056,96.7077,96.7643,92035.0
2019-06-18 15:30:00,102.68,102.71,102.37,102.65,346531.0,96.7548,96.7831,96.4627,96.7266,346531.0
2019-06-19 09:30:00,102.86,102.91,101.71,102.35,141848.0,96.9245,96.9716,95.8408,96.4439,141848.0
2019-06-19 10:00:00,102.34,102.66,102.22,102.3,63389.0,96.4345,96.736,96.3214,96.3968,63389.0
2019-06-19 10:30:00,102.33,102.64,102.22,102.39,52940.0,96.425,96.7172,96.3214,96.4816,52940.0
2019-06-19 11:00:00,102.39,102.51,102.12,102.4,84258.0,96.4816,96.5947,96.2272,96.491,84258.0
2019-06-19 11:30:00,102.4,102.62,102.28,102.6,58546.0,96.491,96.6983,96.3779,96.6795,58546.0
2019-06-19 12:00:00,102.61,102.61,102.42,102.59,35258.0,96.6889,96.6889,96.5098,96.67,35258.0
2019-06-19 12:30:00,102.57,102.77,102.51,102.7,37669.0,96.6512,96.8397,96.5947,96.7737,37669.0
2019-06-19 13:00:00,102.69,102.69,102.47,102.59,46791.0,96.7643,96.7643,96.557,96.67,46791.0
2019-06-19 13:30:00,102.61,102.7,102.53,102.66,38083.0,96.6889,96.7737,96.6135,96.736,38083.0
2019-06-19 14:00:00,102.65,103.42,102.34,103.14,86091.0,96.7266,97.4521,96.4345,97.1883,86091.0
2019-06-19 14:30:00,103.18,103.4,102.92,103.2,58416.0,97.226,97.4333,96.981,97.2448,58416.0
2019-06-19 15:00:00,103.2,103.54,103.14,103.45,114497.0,97.2448,97.5652,97.1883,97.4804,114497.0
2019-06-19 15:30:00,103.45,103.58,103.14,103.42,238598.0,97.4804,97.6029,97.1883,97.4521,238598.0
2019-06-20 09:30:00,104.1,104.63,103.63,104.55,121632.0,98.0929,98.5923,97.65,98.5169,121632.0
2019-06-20 10:00:00,104.56,105.31,104.39,105.13,323757.0,98.5264,99.2331,98.3662,99.0635,323757.0
2019-06-20 10:30:00,105.15,105.22,104.39,104.44,92067.0,99.0823,99.1483,98.3662,98.4133,92067.0
2019-06-20 11:00:00,104.47,104.54,103.95,104.0,43119.0,98.4416,98.5075,97.9516,97.9987,43119.0
2019-06-20 11:30:00,103.99,104.22,103.81,104.15,36341.0,97.9893,98.206,97.8196,98.14,36341.0
2019-06-20 12:00:00,104.17,104.18,103.66,104.04,52700.0,98.1589,98.1683,97.6783,98.0364,52700.0
2019-06-20 12:30:00,104.06,104.1,103.85,104.1,22120.0,98.0552,98.0929,97.8573,98.0929,22120.0
2019-06-20 13:00:00,104.1,104.15,103.88,104.03,29872.0,98.0929,98.14,97.8856,98.0269,29872.0
2019-06-20 13:30:00,104.0,104.12,103.93,104.05,39169.0,97.9987,98.1118,97.9327,98.0458,39169.0
2019-06-20 14:00:00,104.03,104.17,103.93,104.09,56300.0,98.0269,98.1589,97.9327,98.0835,56300.0
2019-06-20 14:30:00,104.06,104.24,104.05,104.18,35723.0,98.0552,98.2248,98.0458,98.1683,35723.0
2019-06-20 15:00:00,104.17,104.35,104.16,104.3,60006.0,98.1589,98.3285,98.1494,98.2814,60006.0
2019-06-20 15:30:00,104.31,104.78,104.21,104.56,249225.0,98.2908,98.7337,98.1966,98.5264,249225.0
2019-06-21 09:30:00,103.3,104.8,103.02,104.24,440667.0,97.3391,98.7525,97.0752,98.2248,440667.0
2019-06-21 10:00:00,104.31,104.79,104.24,104.36,98240.0,98.2908,98.7431,98.2248,98.3379,98240.0
2019-06-21 10:30:00,104.4,104.81,104.39,104.62,78791.0,98.3756,98.7619,98.3662,98.5829,78791.0
2019-06-21 11:00:00,104.63,105.15,104.63,104.99,95850.0,98.5923,99.0823,98.5923,98.9315,95850.0
2019-06-21 11:30:00,104.97,104.98,104.66,104.79,43850.0,98.9127,98.9221,98.6206,98.7431,43850.0
2019-06-21 12:00:00,104.76,104.89,104.51,104.59,59977.0,98.7148,98.8373,98.4792,98.5546,59977.0
2019-06-21 12:30:00,104.58,104.73,104.43,104.71,34746.0,98.5452,98.6866,98.4039,98.6677,34746.0
2019-06-21 13:00:00,104.7,104.72,104.4,104.6,69723.0,98.6583,98.6771,98.3756,98.5641,69723.0
2019-06-21 13:30:00,104.6,104.68,104.45,104.68,69536.0,98.5641,98.6394,98.4227,98.6394,69536.0
2019-06-21 14:00:00,104.67,104.79,104.55,104.57,40208.0,98.63,98.7431,98.5169,98.5358,40208.0
2019-06-21 14:30:00,104.59,104.93,104.55,104.79,51383.0,98.5546,98.875,98.5169,98.7431,51383.0
2019-06-21 15:00:00,104.77,104.95,104.57,104.6,66620.0,98.7242,98.8939,98.5358,98.5641,66620.0
2019-06-21 15:30:00,104.59,104.64,103.9,103.95,312103.0,98.5546,98.6017,97.9044,97.9516,312103.0
2019-06-24 09:30:00,103.0,103.98,101.9,103.94,200911.0,97.0564,97.9798,96.0199,97.9421,200911.0
2019-06-24 10:00:00,103.96,104.26,103.75,103.9,96647.0,97.961,98.2437,97.7631,97.9044,96647.0
2019-06-24 10:30:00,103.91,103.92,103.13,103.31,89247.0,97.9139,97.9233,97.1789,97.3485,89247.0
2019-06-24 11:00:00,103.3,103.41,102.95,103.13,87590.0,97.3391,97.4427,97.0093,97.1789,87590.0
2019-06-24 11:30:00,103.15,103.17,102.9,102.92,42893.0,97.1977,97.2166,96.9622,96.981,42893.0
2019-06-24 12:00:00,102.93,103.17,102.84,103.11,41521.0,96.9904,97.2166,96.9056,97.16,41521.0
2019-06-24 12:30:00,103.11,103.11,102.93,102.98,44741.0,97.16,97.16,96.9904,97.0375,44741.0
2019-06-24 13:00:00,102.97,103.11,102.92,103.02,42169.0,97.0281,97.16,96.981,97.0752,42169.0
2019-06-24 13:30:00,103.02,103.16,102.82,102.87,48603.0,97.0752,97.2071,96.8868,96.9339,48603.0
2019-06-24 14:00:00,102.87,102.91,102.72,102.74,44523.0,96.9339,96.9716,96.7925,96.8114,44523.0
2019-06-24 14:30:00,102.74,102.84,102.54,102.55,75952.0,96.8114,96.9056,96.6229,96.6323,75952.0
2019-06-24 15:00:00,102.55,102.67,102.5,102.57,100240.0,96.6323,96.7454,96.5852,96.6512,100240.0
2019-06-24 15:30:00,102.58,103.08,102.58,102.88,231003.0,96.6606,97.1318,96.6606,96.9433,231003.0
2019-06-25 09:30:00,102.84,103.09,102.1,102.47,94545.0,96.9056,97.1412,96.2083,96.557,94545.0
2019-06-25 10:00:00,102.42,102.85,102.38,102.64,63247.0,96.5098,96.915,96.4722,96.7172,63247.0
2019-06-25 10:30:00,102.56,102.84,102.11,102.25,135462.0,96.6418,96.9056,96.2177,96.3497,135462.0
2019-06-25 11:00:00,102.25,102.61,102.17,102.46,52159.0,96.3497,96.6889,96.2743,96.5475,52159.0
2019-06-25 11:30:00,102.46,102.61,102.18,102.39,50546.0,96.5475,96.6889,96.2837,96.4816,50546.0
2019-06-25 12:00:00,102.4,102.41,102.18,102.2,47886.0,96.491,96.5004,96.2837,96.3025,47886.0
2019-06-25 12:30:00,102.19,102.2,101.69,101.69,61771.0,96.2931,96.3025,95.822,95.822,61771.0
2019-06-25 13:00:00,101.68,101.71,101.44,101.62,96008.0,95.8126,95.8408,95.5864,95.756,96008.0
2019-06-25 13:30:00,101.61,101.81,101.37,101.44,87877.0,95.7466,95.935,95.5204,95.5864,87877.0
2019-06-25 14:00:00,101.45,101.57,101.35,101.41,76114.0,95.5958,95.7089,95.5016,95.5581,76114.0
2019-06-25 14:30:00,101.4,101.69,101.29,101.68,117586.0,95.5487,95.822,95.4451,95.8126,117586.0
2019-06-25 15:00:00,101.69,101.86,101.44,101.73,109901.0,95.822,95.9822,95.5864,95.8597,109901.0
2019-06-25 15:30:00,101.73,101.98,101.47,101.49,392320.0,95.8597,96.0952,95.6147,95.6335,392320.0
2019-06-26 09:30:00,102.07,102.26,101.43,102.16,103033.0,96.18,96.3591,95.577,96.2649,103033.0
2019-06-26 10:00:00,102.09,102.28,101.72,102.22,127777.0,96.1989,96.3779,95.8502,96.3214,127777.0
2019-06-26 10:30:00,102.26,102.66,102.21,102.59,128328.0,96.3591,96.736,96.312,96.67,128328.0
2019-06-26 11:00:00,102.56,102.89,102.5,102.89,58930.0,96.6418,96.9527,96.5852,96.9527,58930.0
2019-06-26 11:30:00,102.89,103.07,102.58,103.07,69841.0,96.9527,97.1223,96.6606,97.1223,69841.0
2019-06-26 12:00:00,103.07,103.11,102.82,102.92,137709.0,97.1223,97.16,96.8868,96.981,137709.0
2019-06-26 12:30:00,102.93,103.01,102.85,102.92,31749.0,96.9904,97.0658,96.915,96.981,31749.0
2019-06-26 13:00:00,102.92,103.02,102.74,102.83,59551.0,96.981,97.0752,96.8114,96.8962,59551.0
2019-06-26 13:30:00,102.82,102.83,102.57,102.81,51532.0,96.8868,96.8962,96.6512,96.8773,51532.0
2019-06-26 14:00:00,102.83,102.93,102.75,102.89,78404.0,96.8962,96.9904,96.8208,96.9527,78404.0
2019-06-26 14:30:00,102.89,102.95,102.68,102.91,126298.0,96.9527,97.0093,96.7548,96.9716,126298.0
2019-06-26 15:00:00,102.91,102.98,102.72,102.77,74010.0,96.9716,97.0375,96.7925,96.8397,74010.0
2019-06-26 15:30:00,102.76,102.77,102.36,102.4,169554.0,96.8302,96.8397,96.4533,96.491,169554.0
2019-06-27 09:30:00,99.6,99.99,98.86,99.03,605650.0,93.8526,94.2201,93.1553,93.3155,605650.0
2019-06-27 10:00:00,99.08,99.43,98.84,99.4,251906.0,93.3626,93.6924,93.1364,93.6641,251906.0
2019-06-27 10:30:00,99.4,99.44,99.08,99.34,282368.0,93.6641,93.7018,93.3626,93.6076,282368.0
2019-06-27 11:00:00,99.34,99.58,99.21,99.36,193116.0,93.6076,93.8337,93.4851,93.6264,193116.0
2019-06-27 11:30:00,99.33,99.62,99.31,99.53,116931.0,93.5982,93.8714,93.5793,93.7866,116931.0
2019-06-27 12:00:00,99.55,99.72,99.55,99.64,55521.0,93.8055,93.9657,93.8055,93.8903,55521.0
2019-06-27 12:30:00,99.64,99.74,99.53,99.7,68657.0,93.8903,93.9845,93.7866,93.9468,68657.0
2019-06-27 13:00:00,99.67,100.14,99.66,99.84,133687.0,93.9185,94.3614,93.9091,94.0787,133687.0
2019-06-27 13:30:00,99.86,100.04,99.78,99.82,101418.0,94.0976,94.2672,94.0222,94.0599,101418.0
2019-06-27 14:00:00,99.83,100.31,99.79,100.29,134641.0,94.0693,94.5216,94.0316,94.5028,134641.0
2019-06-27 14:30:00,100.29,100.29,99.95,100.06,76404.0,94.5028,94.5028,94.1824,94.286,76404.0
2019-06-27 15:00:00,100.07,100.27,100.02,100.14,108539.0,94.2955,94.4839,94.2483,94.3614,108539.0
2019-06-27 15:30:00,100.14,100.63,100.13,100.55,445560.0,94.3614,94.8231,94.352,94.7478,445560.0
2019-06-28 09:30:00,100.65,101.28,100.64,101.28,92469.0,94.842,95.4356,94.8326,95.4356,92469.0
2019-06-28 10:00:00,101.23,101.46,101.03,101.22,49883.0,95.3885,95.6052,95.2001,95.3791,49883.0
2019-06-28 10:30:00,101.25,101.29,100.71,100.75,66895.0,95.4074,95.4451,94.8985,94.9362,66895.0
2019-06-28 11:00:00,100.72,101.01,100.62,100.93,72783.0,94.9079,95.1812,94.8137,95.1058,72783.0
2019-06-28 11:30:00,100.9,100.96,100.62,100.62,71613.0,95.0776,95.1341,94.8137,94.8137,71613.0
2019-06-28 12:00:00,100.63,101.06,100.62,100.89,61164.0,94.8231,95.2283,94.8137,95.0681,61164.0
2019-06-28 12:30:00,100.9,101.01,100.8,100.93,40077.0,95.0776,95.1812,94.9833,95.1058,40077.0
2019-06-28 13:00:00,100.95,100.96,100.79,100.81,37520.0,95.1247,95.1341,94.9739,94.9928,37520.0
2019-06-28 13:30:00,100.8,101.09,100.79,100.92,55066.0,94.9833,95.2566,94.9739,95.0964,55066.0
2019-06-28 14:00:00,100.92,101.0,100.74,100.82,65977.0,95.0964,95.1718,94.9268,95.0022,65977.0
2019-06-28 14:30:00,100.83,100.84,100.29,100.32,94193.0,95.0116,95.021,94.5028,94.531,94193.0
2019-06-28 15:00:00,100.31,100.39,100.12,100.13,100841.0,94.5216,94.597,94.3426,94.352,100841.0
2019-06-28 15:30:00,100.14,100.45,99.06,99.11,962370.0,94.3614,94.6535,93.3437,93.3909,962370.0
2019-07-01 09:30:00,100.53,101.92,100.11,100.61,154227.0,94.7289,96.0387,94.3331,94.8043,154227.0
2019-07-01 10:00:00,100.69,101.01,100.39,100.54,143927.0,94.8797,95.1812,94.597,94.7383,143927.0
2019-07-01 10:30:00,100.54,100.77,100.19,100.73,92165.0,94.7383,94.9551,94.4085,94.9174,92165.0
2019-07-01 11:00:00,100.77,100.82,99.77,99.89,119974.0,94.9551,95.0022,94.0128,94.1258,119974.0
2019-07-01 11:30:00,99.89,99.99,99.47,99.61,96363.0,94.1258,94.2201,93.7301,93.862,96363.0
2019-07-01 12:00:00,99.63,99.86,99.63,99.69,87453.0,93.8808,94.0976,93.8808,93.9374,87453.0
2019-07-01 12:30:00,99.68,99.69,99.25,99.26,58911.0,93.928,93.9374,93.5228,93.5322,58911.0
2019-07-01 13:00:00,99.28,99.35,98.89,99.02,102821.0,93.551,93.617,93.1835,93.306,102821.0
2019-07-01 13:30:00,99.02,99.14,98.85,98.94,88418.0,93.306,93.4191,93.1459,93.2307,88418.0
2019-07-01 14:00:00,98.95,98.96,98.56,98.67,85295.0,93.2401,93.2495,92.8726,92.9762,85295.0
2019-07-01 14:30:00,98.65,98.89,98.61,98.73,71189.0,92.9574,93.1835,92.9197,93.0328,71189.0
2019-07-01 15:00:00,98.72,98.98,98.72,98.89,114490.0,93.0234,93.2684,93.0234,93.1835,114490.0
2019-07-01 15:30:00,98.89,99.26,98.89,98.99,365453.0,93.1835,93.5322,93.1835,93.2778,365453.0
2019-07-02 09:30:00,98.79,99.39,98.63,98.89,66667.0,93.0893,93.6547,92.9386,93.1835,66667.0
2019-07-02 10:00:00,98.88,98.9,98.35,98.59,63175.0,93.1741,93.193,92.6747,92.9009,63175.0
2019-07-02 10:30:00,98.58,98.64,98.16,98.18,75763.0,92.8914,92.948,92.4957,92.5145,75763.0
2019-07-02 11:00:00,98.17,98.34,97.98,98.11,64940.0,92.5051,92.6653,92.3261,92.4486,64940.0
2019-07-02 11:30:00,98.11,98.11,97.72,97.79,101892.0,92.4486,92.4486,92.0811,92.147,101892.0
2019-07-02 12:00:00,97.81,97.93,97.53,97.77,145396.0,92.1659,92.2789,91.902,92.1282,145396.0
2019-07-02 12:30:00,97.77,97.9,97.64,97.83,105090.0,92.1282,92.2507,92.0057,92.1847,105090.0
2019-07-02 13:00:00,97.83,97.98,97.74,97.94,53904.0,92.1847,92.3261,92.0999,92.2884,53904.0
2019-07-02 13:30:00,97.95,98.06,97.83,97.86,40711.0,92.2978,92.4014,92.1847,92.213,40711.0
2019-07-02 14:00:00,97.86,98.27,97.8,98.09,106870.0,92.213,92.5993,92.1564,92.4297,106870.0
2019-07-02 14:30:00,98.1,98.16,97.65,97.66,158002.0,92.4391,92.4957,92.0151,92.0245,158002.0
2019-07-02 15:00:00,97.66,98.04,97.66,97.98,143704.0,92.0245,92.3826,92.0245,92.3261,143704.0
2019-07-02 15:30:00,97.99,98.18,97.76,98.18,327779.0,92.3355,92.5145,92.1188,92.5145,327779.0
2019-07-03 09:30:00,98.4,98.97,98.39,98.97,139187.0,92.7218,93.2589,92.7124,93.2589,139187.0
2019-07-03 10:00:00,98.96,99.28,98.9,99.19,92794.0,93.2495,93.551,93.193,93.4662,92794.0
2019-07-03 10:30:00,99.2,99.29,99.09,99.14,93583.0,93.4757,93.5605,93.372,93.4191,93583.0
2019-07-03 11:00:00,99.14,99.23,99.03,99.21,103465.0,93.4191,93.5039,93.3155,93.4851,103465.0
2019-07-03 11:30:00,99.2,99.7,99.14,99.68,102442.0,93.4757,93.9468,93.4191,93.928,102442.0
2019-07-03 12:00:00,99.68,100.04,99.65,99.86,105720.0,93.928,94.2672,93.8997,94.0976,105720.0
2019-07-03 12:30:00,99.86,99.99,99.77,99.99,166397.0,94.0976,94.2201,94.0128,94.2201,166397.0
2019-07-05 09:30:00,98.86,100.59,98.86,100.28,102686.0,93.1553,94.7854,93.1553,94.4933,102686.0
2019-07-05 10:00:00,100.28,100.48,100.15,100.2,152239.0,94.4933,94.6818,94.3708,94.418,152239.0
2019-07-05 10:30:00,100.19,100.19,99.88,99.93,65606.0,94.4085,94.4085,94.1164,94.1635,65606.0
2019-07-05 11:00:00,99.91,100.22,99.83,100.09,56973.0,94.1447,94.4368,94.0693,94.3143,56973.0
2019-07-05 11:30:00,100.08,100.2,99.91,100.11,44184.0,94.3049,94.418,94.1447,94.3331,44184.0
2019-07-05 12:00:00,100.12,100.58,100.07,100.58,45600.0,94.3426,94.776,94.2955,94.776,45600.0
2019-07-05 12:30:00,100.56,100.74,100.44,100.68,38426.0,94.7572,94.9268,94.6441,94.8703,38426.0
2019-07-05 13:00:00,100.68,100.74,100.51,100.71,39071.0,94.8703,94.9268,94.7101,94.8985,39071.0
2019-07-05 13:30:00,100.72,100.79,100.59,100.66,42884.0,94.9079,94.9739,94.7854,94.8514,42884.0
2019-07-05 14:00:00,100.66,100.72,100.55,100.65,37983.0,94.8514,94.9079,94.7478,94.842,37983.0
2019-07-05 14:30:00,100.65,100.72,100.57,100.7,58758.0,94.842,94.9079,94.7666,94.8891,58758.0
2019-07-05 15:00:00,100.71,100.71,100.53,100.7,70792.0,94.8985,94.8985,94.7289,94.8891,70792.0
2019-07-05 15:30:00,100.7,100.91,100.57,100.91,286335.0,94.8891,95.087,94.7666,95.087,286335.0
2019-07-08 09:30:00,100.78,101.26,100.2,100.84,93396.0,94.9645,95.4168,94.418,95.021,93396.0
2019-07-08 10:00:00,100.85,101.57,100.77,101.45,63976.0,95.0304,95.7089,94.9551,95.5958,63976.0
2019-07-08 10:30:00,101.39,101.55,101.18,101.28,51598.0,95.5393,95.6901,95.3414,95.4356,51598.0
2019-07-08 11:00:00,101.26,101.56,101.24,101.39,34288.0,95.4168,95.6995,95.3979,95.5393,34288.0
2019-07-08 11:30:00,101.4,101.51,101.32,101.32,31211.0,95.5487,95.6524,95.4733,95.4733,31211.0
2019-07-08 12:00:00,101.32,101.33,101.09,101.1,27597.0,95.4733,95.4827,95.2566,95.266,27597.0
2019-07-08 12:30:00,101.1,101.19,101.04,101.18,31103.0,95.266,95.3508,95.2095,95.3414,31103.0
2019-07-08 13:00:00,101.2,101.28,101.06,101.12,51900.0,95.3602,95.4356,95.2283,95.2849,51900.0
2019-07-08 13:30:00,101.13,101.22,101.03,101.15,39313.0,95.2943,95.3791,95.2001,95.3131,39313.0
2019-07-08 14:00:00,101.17,101.17,100.95,101.1,32705.0,95.332,95.332,95.1247,95.266,32705.0
2019-07-08 14:30:00,101.09,101.38,101.09,101.29,35346.0,95.2566,95.5299,95.2566,95.4451,35346.0
2019-07-08 15:00:00,101.3,101.56,101.26,101.52,48049.0,95.4545,95.6995,95.4168,95.6618,48049.0
2019-07-08 15:30:00,101.53,101.71,101.49,101.58,174758.0,95.6712,95.8408,95.6335,95.7183,174758.0
2019-07-09 09:30:00,101.14,101.66,101.14,101.37,114691.0,95.3037,95.7937,95.3037,95.5204,114691.0
2019-07-09 10:00:00,101.39,101.73,101.33,101.55,123677.0,95.5393,95.8597,95.4827,95.6901,123677.0
2019-07-09 10:30:00,101.56,102.01,101.54,101.99,72566.0,95.6995,96.1235,95.6806,96.1047,72566.0
2019-07-09 11:00:00,101.96,102.24,101.87,101.95,66910.0,96.0764,96.3402,95.9916,96.067,66910.0
2019-07-09 11:30:00,101.94,102.08,101.85,102.02,47167.0,96.0575,96.1895,95.9727,96.1329,47167.0
2019-07-09 12:00:00,102.04,102.42,102.02,102.31,94012.0,96.1518,96.5098,96.1329,96.4062,94012.0
2019-07-09 12:30:00,102.3,102.41,102.26,102.37,35221.0,96.3968,96.5004,96.3591,96.4627,35221.0
2019-07-09 13:00:00,102.36,102.56,102.34,102.52,36184.0,96.4533,96.6418,96.4345,96.6041,36184.0
2019-07-09 13:30:00,102.52,102.53,102.35,102.37,40473.0,96.6041,96.6135,96.4439,96.4627,40473.0
2019-07-09 14:00:00,102.37,102.41,102.08,102.14,49493.0,96.4627,96.5004,96.1895,96.246,49493.0
2019-07-09 14:30:00,102.14,102.2,101.93,101.95,72654.0,96.246,96.3025,96.0481,96.067,72654.0
2019-07-09 15:00:00,101.94,102.16,101.88,101.95,91431.0,96.0575,96.2649,96.001,96.067,91431.0
2019-07-09 15:30:00,101.95,102.19,101.9,101.98,274309.0,96.067,96.2931,96.0199,96.0952,274309.0
2019-07-10 09:30:00,102.57,102.96,101.79,101.99,86045.0,96.6512,97.0187,95.9162,96.1047,86045.0
2019-07-10 10:00:00,102.0,102.03,101.43,101.43,64102.0,96.1141,96.1424,95.577,95.577,64102.0
2019-07-10 10:30:00,101.48,101.79,101.38,101.61,100686.0,95.6241,95.9162,95.5299,95.7466,100686.0
2019-07-10 11:00:00,101.6,101.95,101.39,101.87,64962.0,95.7372,96.067,95.5393,95.9916,64962.0
2019-07-10 11:30:00,101.87,102.08,101.78,102.02,43616.0,95.9916,96.1895,95.9068,96.1329,43616.0
2019-07-10 12:00:00,101.99,102.19,101.99,102.06,21329.0,96.1047,96.2931,96.1047,96.1706,21329.0
2019-07-10 12:30:00,102.06,102.36,102.03,102.3,37237.0,96.1706,96.4533,96.1424,96.3968,37237.0
2019-07-10 13:00:00,102.33,102.34,102.08,102.18,39866.0,96.425,96.4345,96.1895,96.2837,39866.0
2019-07-10 13:30:00,102.2,102.37,102.03,102.3,49094.0,96.3025,96.4627,96.1424,96.3968,49094.0
2019-07-10 14:00:00,102.31,102.48,102.17,102.22,29823.0,96.4062,96.5664,96.2743,96.3214,29823.0
2019-07-10 14:30:00,102.21,102.67,102.21,102.62,56937.0,96.312,96.7454,96.312,96.6983,56937.0
2019-07-10 15:00:00,102.63,102.71,102.35,102.41,80478.0,96.7077,96.7831,96.4439,96.5004,80478.0
2019-07-10 15:30:00,102.41,102.71,102.35,102.61,202901.0,96.5004,96.7831,96.4439,96.6889,202901.0
2019-07-11 09:30:00,102.9,103.25,102.37,102.73,100893.0,96.9622,97.292,96.4627,96.802,100893.0
2019-07-11 10:00:00,102.74,102.87,102.49,102.63,44950.0,96.8114,96.9339,96.5758,96.7077,44950.0
2019-07-11 10:30:00,102.63,102.65,102.39,102.45,61917.0,96.7077,96.7266,96.4816,96.5381,61917.0
2019-07-11 11:00:00,102.45,102.65,102.41,102.58,72865.0,96.5381,96.7266,96.5004,96.6606,72865.0
2019-07-11 11:30:00,102.59,102.75,102.5,102.6,60903.0,96.67,96.8208,96.5852,96.6795,60903.0
2019-07-11 12:00:00,102.61,102.99,102.6,102.91,32775.0,96.6889,97.047,96.6795,96.9716,32775.0
2019-07-11 12:30:00,102.92,103.06,102.88,103.03,29437.0,96.981,97.1129,96.9433,97.0846,29437.0
2019-07-11 13:00:00,103.02,103.08,102.74,102.74,28598.0,97.0752,97.1318,96.8114,96.8114,28598.0
2019-07-11 13:30:00,102.76,102.85,102.56,102.8,40509.0,96.8302,96.915,96.6418,96.8679,40509.0
2019-07-11 14:00:00,102.81,102.82,102.59,102.66,31759.0,96.8773,96.8868,96.67,96.736,31759.0
2019-07-11 14:30:00,102.66,102.84,102.63,102.67,43907.0,96.736,96.9056,96.7077,96.7454,43907.0
2019-07-11 15:00:00,102.65,102.65,102.39,102.45,59976.0,96.7266,96.7266,96.4816,96.5381,59976.0
2019-07-11 15:30:00,102.44,102.92,102.42,102.9,297675.0,96.5287,96.981,96.5098,96.9622,297675.0
2019-07-12 09:30:00,103.55,104.64,103.08,104.45,256113.0,97.5746,98.6017,97.1318,98.4227,256113.0
2019-07-12 10:00:00,104.46,105.07,104.21,105.07,298570.0,98.4321,99.0069,98.1966,99.0069,298570.0
2019-07-12 10:30:00,105.05,105.51,104.93,105.43,316872.0,98.9881,99.4215,98.875,99.3462,316872.0
2019-07-12 11:00:00,105.43,106.0,105.17,105.97,176817.0,99.3462,99.8833,99.1012,99.855,176817.0
2019-07-12 11:30:00,105.96,105.97,105.4,105.69,173589.0,99.8456,99.855,99.3179,99.5912,173589.0
2019-07-12 12:00:00,105.68,106.21,105.68,106.19,177483.0,99.5817,100.0811,99.5817,100.0623,177483.0
2019-07-12 12:30:00,106.2,106.77,106.18,106.77,150837.0,100.0717,100.6088,100.0529,100.6088,150837.0
2019-07-12 13:00:00,106.78,106.78,106.42,106.6,111327.0,100.6183,100.6183,100.279,100.4486,111327.0
2019-07-12 13:30:00,106.58,106.6,106.31,106.36,82571.0,100.4298,100.4486,100.1754,100.2225,82571.0
2019-07-12 14:00:00,106.36,106.43,106.19,106.22,135215.0,100.2225,100.2885,100.0623,100.0906,135215.0
2019-07-12 14:30:00,106.22,106.36,106.21,106.35,167412.0,100.0906,100.2225,100.0811,100.2131,167412.0
2019-07-12 15:00:00,106.35,106.49,106.27,106.33,179378.0,100.2131,100.345,100.1377,100.1942,179378.0
2019-07-12 15:30:00,106.34,106.44,105.99,106.0,462884.0,100.2036,100.2979,99.8738,99.8833,462884.0
2019-07-15 09:30:00,106.17,107.24,104.94,105.16,190720.0,100.0435,101.0517,98.8844,99.0917,190720.0
2019-07-15 10:00:00,105.13,105.69,105.02,105.55,139825.0,99.0635,99.5912,98.9598,99.4592,139825.0
2019-07-15 10:30:00,105.55,106.08,105.4,105.62,240792.0,99.4592,99.9586,99.3179,99.5252,240792.0
2019-07-15 11:00:00,105.61,105.96,105.54,105.87,95127.0,99.5158,99.8456,99.4498,99.7608,95127.0
2019-07-15 11:30:00,105.89,106.11,105.79,105.96,96486.0,99.7796,99.9869,99.6854,99.8456,96486.0
2019-07-15 12:00:00,105.96,106.02,105.85,105.89,54402.0,99.8456,99.9021,99.7419,99.7796,54402.0
2019-07-15 12:30:00,105.87,106.05,105.84,105.93,81174.0,99.7608,99.9304,99.7325,99.8173,81174.0
2019-07-15 13:00:00,105.92,106.0,105.83,105.96,104718.0,99.8079,99.8833,99.7231,99.8456,104718.0
2019-07-15 13:30:00,105.96,106.26,105.94,106.2,60733.0,99.8456,100.1283,99.8267,100.0717,60733.0
2019-07-15 14:00:00,106.2,106.43,106.09,106.41,54567.0,100.0717,100.2885,99.9681,100.2696,54567.0
2019-07-15 14:30:00,106.42,106.56,106.3,106.45,122134.0,100.279,100.411,100.166,100.3073,122134.0
2019-07-15 15:00:00,106.45,106.5,106.27,106.3,92184.0,100.3073,100.3544,100.1377,100.166,92184.0
2019-07-15 15:30:00,106.29,106.61,106.15,106.38,255533.0,100.1565,100.4581,100.0246,100.2413,255533.0
2019-07-16 09:30:00,106.55,107.4,106.14,106.76,163060.0,100.4015,101.2025,100.0152,100.5994,163060.0
2019-07-16 10:00:00,106.76,106.76,106.0,106.64,143962.0,100.5994,100.5994,99.8833,100.4863,143962.0
2019-07-16 10:30:00,106.64,106.95,106.6,106.94,111823.0,100.4863,100.7784,100.4486,100.769,111823.0
2019-07-16 11:00:00,106.92,106.98,106.59,106.68,74746.0,100.7502,100.8067,100.4392,100.524,74746.0
2019-07-16 11:30:00,106.7,106.75,106.6,106.63,47875.0,100.5429,100.59,100.4486,100.4769,47875.0
2019-07-16 12:00:00,106.62,106.66,106.18,106.41,88099.0,100.4675,100.5052,100.0529,100.2696,88099.0
2019-07-16 12:30:00,106.44,106.8,106.38,106.75,60566.0,100.2979,100.6371,100.2413,100.59,60566.0
2019-07-16 13:00:00,106.78,107.2,106.78,107.12,48912.0,100.6183,101.014,100.6183,100.9386,48912.0
2019-07-16 13:30:00,107.12,107.29,106.97,107.02,54668.0,100.9386,101.0988,100.7973,100.8444,54668.0
2019-07-16 14:00:00,107.03,107.18,106.91,107.02,75854.0,100.8538,100.9952,100.7408,100.8444,75854.0
2019-07-16 14:30:00,107.02,107.31,106.83,107.1,68958.0,100.8444,101.1177,100.6654,100.9198,68958.0
2019-07-16 15:00:00,107.09,107.33,107.06,107.18,75548.0,100.9104,101.1365,100.8821,100.9952,75548.0
2019-07-16 15:30:00,107.18,107.45,106.75,106.83,289035.0,100.9952,101.2496,100.59,100.6654,289035.0
2019-07-17 09:30:00,106.9,107.31,106.57,107.0,140795.0,100.7313,101.1177,100.4204,100.8256,140795.0
2019-07-17 10:00:00,106.98,107.31,106.81,107.15,75495.0,100.8067,101.1177,100.6465,100.9669,75495.0
2019-07-17 10:30:00,107.11,107.26,106.85,107.01,115596.0,100.9292,101.0706,100.6842,100.835,115596.0
2019-07-17 11:00:00,107.01,107.08,106.75,106.94,107805.0,100.835,100.9009,100.59,100.769,107805.0
2019-07-17 11:30:00,106.92,107.15,106.9,107.14,67494.0,100.7502,100.9669,100.7313,100.9575,67494.0
2019-07-17 12:00:00,107.14,107.2,106.99,107.05,45717.0,100.9575,101.014,100.8161,100.8727,45717.0
2019-07-17 12:30:00,107.07,107.19,107.05,107.17,34555.0,100.8915,101.0046,100.8727,100.9858,34555.0
2019-07-17 13:00:00,107.18,107.21,107.05,107.18,41930.0,100.9952,101.0234,100.8727,100.9952,41930.0
2019-07-17 13:30:00,107.19,107.61,107.19,107.58,99763.0,101.0046,101.4004,101.0046,101.3721,99763.0
2019-07-17 14:00:00,107.58,107.93,107.58,107.8,90300.0,101.3721,101.7019,101.3721,101.5794,90300.0
2019-07-17 14:30:00,107.8,107.83,107.33,107.36,87168.0,101.5794,101.6077,101.1365,101.1648,87168.0
2019-07-17 15:00:00,107.36,107.58,107.25,107.26,79223.0,101.1648,101.3721,101.0611,101.0706,79223.0
2019-07-17 15:30:00,107.26,107.61,107.23,107.29,178251.0,101.0706,101.4004,101.0423,101.0988,178251.0
2019-07-18 09:30:00,107.38,107.5,106.37,106.88,162541.0,101.1836,101.2967,100.2319,100.7125,162541.0
2019-07-18 10:00:00,106.9,107.03,106.66,106.73,122871.0,100.7313,100.8538,100.5052,100.5711,122871.0
2019-07-18 10:30:00,106.72,106.92,106.64,106.78,195148.0,100.5617,100.7502,100.4863,100.6183,195148.0
2019-07-18 11:00:00,106.78,107.08,106.7,107.01,84766.0,100.6183,100.9009,100.5429,100.835,84766.0
2019-07-18 11:30:00,107.03,107.26,106.92,107.22,110309.0,100.8538,101.0706,100.7502,101.0329,110309.0
2019-07-18 12:00:00,107.22,107.32,107.04,107.29,65351.0,101.0329,101.1271,100.8633,101.0988,65351.0
2019-07-18 12:30:00,107.29,107.44,107.14,107.17,30084.0,101.0988,101.2402,100.9575,100.9858,30084.0
2019-07-18 13:00:00,107.16,107.3,107.14,107.21,33243.0,100.9763,101.1082,100.9575,101.0234,33243.0
2019-07-18 13:30:00,107.22,107.25,106.85,106.94,41733.0,101.0329,101.0611,100.6842,100.769,41733.0
2019-07-18 14:00:00,106.93,107.26,106.93,107.24,50093.0,100.7596,101.0706,100.7596,101.0517,50093.0
2019-07-18 14:30:00,107.24,107.53,107.15,107.51,60005.0,101.0517,101.325,100.9669,101.3061,60005.0
2019-07-18 15:00:00,107.5,107.63,107.22,107.29,71431.0,101.2967,101.4192,101.0329,101.0988,71431.0
2019-07-18 15:30:00,107.29,107.44,106.79,107.06,311100.0,101.0988,101.2402,100.6277,100.8821,311100.0
2019-07-19 09:30:00,107.6,108.2,107.06,107.35,306462.0,101.3909,101.9563,100.8821,101.1554,306462.0
2019-07-19 10:00:00,107.39,107.61,107.24,107.39,99912.0,101.1931,101.4004,101.0517,101.1931,99912.0
2019-07-19 10:30:00,107.39,107.45,106.94,107.13,191247.0,101.1931,101.2496,100.769,100.9481,191247.0
2019-07-19 11:00:00,107.12,107.4,107.07,107.14,88267.0,100.9386,101.2025,100.8915,100.9575,88267.0
2019-07-19 11:30:00,107.14,107.18,106.81,107.07,79240.0,100.9575,100.9952,100.6465,100.8915,79240.0
2019-07-19 12:00:00,107.08,107.42,107.01,107.42,64328.0,100.9009,101.2213,100.835,101.2213,64328.0
2019-07-19 12:30:00,107.45,107.54,107.28,107.49,32744.0,101.2496,101.3344,101.0894,101.2873,32744.0
2019-07-19 13:00:00,107.49,107.51,107.39,107.42,30026.0,101.2873,101.3061,101.1931,101.2213,30026.0
2019-07-19 13:30:00,107.42,107.53,107.26,107.35,30830.0,101.2213,101.325,101.0706,101.1554,30830.0
2019-07-19 14:00:00,107.36,107.62,107.23,107.35,109846.0,101.1648,101.4098,101.0423,101.1554,109846.0
2019-07-19 14:30:00,107.34,107.49,107.18,107.46,97169.0,101.1459,101.2873,100.9952,101.259,97169.0
2019-07-19 15:00:00,107.45,107.45,107.21,107.28,129052.0,101.2496,101.2496,101.0234,101.0894,129052.0
2019-07-19 15:30:00,107.27,107.48,106.51,106.6,447897.0,101.08,101.2779,100.3638,100.4486,447897.0
2019-07-22 09:30:00,107.06,107.48,106.53,106.82,161090.0,100.8821,101.2779,100.3827,100.6559,161090.0
2019-07-22 10:00:00,106.86,106.86,106.11,106.35,146163.0,100.6936,100.6936,99.9869,100.2131,146163.0
2019-07-22 10:30:00,106.4,106.45,105.7,106.04,89707.0,100.2602,100.3073,99.6006,99.921,89707.0
2019-07-22 11:00:00,106.04,106.16,105.9,105.91,50938.0,99.921,100.034,99.789,99.7985,50938.0
2019-07-22 11:30:00,105.89,106.37,105.85,106.33,58177.0,99.7796,100.2319,99.7419,100.1942,58177.0
2019-07-22 12:00:00,106.33,106.46,106.23,106.33,52330.0,100.1942,100.3167,100.1,100.1942,52330.0
2019-07-22 12:30:00,106.34,106.51,106.24,106.42,47937.0,100.2036,100.3638,100.1094,100.279,47937.0
2019-07-22 13:00:00,106.43,106.45,106.17,106.27,48440.0,100.2885,100.3073,100.0435,100.1377,48440.0
2019-07-22 13:30:00,106.28,106.53,106.23,106.45,69087.0,100.1471,100.3827,100.1,100.3073,69087.0
2019-07-22 14:00:00,106.45,106.46,106.14,106.14,75393.0,100.3073,100.3167,100.0152,100.0152,75393.0
2019-07-22 14:30:00,106.14,106.16,105.66,105.8,111106.0,100.0152,100.034,99.5629,99.6948,111106.0
2019-07-22 15:00:00,105.8,106.09,105.74,105.83,74678.0,99.6948,99.9681,99.6383,99.7231,74678.0
2019-07-22 15:30:00,105.82,105.96,105.66,105.94,227671.0,99.7137,99.8456,99.5629,99.8267,227671.0
2019-07-23 09:30:00,106.31,106.39,105.77,105.86,84230.0,100.1754,100.2508,99.6665,99.7513,84230.0
2019-07-23 10:00:00,105.86,105.95,105.42,105.84,69377.0,99.7513,99.8362,99.3367,99.7325,69377.0
2019-07-23 10:30:00,105.86,105.86,105.32,105.63,56509.0,99.7513,99.7513,99.2425,99.5346,56509.0
2019-07-23 11:00:00,105.62,105.95,105.48,105.81,59003.0,99.5252,99.8362,99.3933,99.7042,59003.0
2019-07-23 11:30:00,105.79,105.8,105.45,105.62,47341.0,99.6854,99.6948,99.365,99.5252,47341.0
2019-07-23 12:00:00,105.6,105.84,105.6,105.76,22385.0,99.5063,99.7325,99.5063,99.6571,22385.0
2019-07-23 12:30:00,105.75,106.11,105.74,106.07,25814.0,99.6477,99.9869,99.6383,99.9492,25814.0
2019-07-23 13:00:00,106.08,106.31,106.0,106.27,31670.0,99.9586,100.1754,99.8833,100.1377,31670.0
2019-07-23 13:30:00,106.26,106.63,106.17,106.58,52485.0,100.1283,100.4769,100.0435,100.4298,52485.0
2019-07-23 14:00:00,106.59,106.63,106.46,106.52,46692.0,100.4392,100.4769,100.3167,100.3733,46692.0
2019-07-23 14:30:00,106.52,106.52,106.12,106.12,132828.0,100.3733,100.3733,99.9963,99.9963,132828.0
2019-07-23 15:00:00,106.12,106.36,106.06,106.33,61764.0,99.9963,100.2225,99.9398,100.1942,61764.0
2019-07-23 15:30:00,106.33,106.33,106.03,106.12,183684.0,100.1942,100.1942,99.9115,99.9963,183684.0
2019-07-24 09:30:00,105.94,106.43,105.5,106.01,85478.0,99.8267,100.2885,99.4121,99.8927,85478.0
2019-07-24 10:00:00,105.98,106.33,105.96,106.31,53960.0,99.8644,100.1942,99.8456,100.1754,53960.0
2019-07-24 10:30:00,106.3,106.61,106.1,106.24,61658.0,100.166,100.4581,99.9775,100.1094,61658.0
2019-07-24 11:00:00,106.22,106.29,105.98,106.14,51811.0,100.0906,100.1565,99.8644,100.0152,51811.0
2019-07-24 11:30:00,106.15,106.28,106.07,106.2,27572.0,100.0246,100.1471,99.9492,100.0717,27572.0
2019-07-24 12:00:00,106.21,106.27,106.12,106.18,35235.0,100.0811,100.1377,99.9963,100.0529,35235.0
2019-07-24 12:30:00,106.19,106.31,106.11,106.14,42795.0,100.0623,100.1754,99.9869,100.0152,42795.0
2019-07-24 13:00:00,106.15,106.18,105.92,105.94,36503.0,100.0246,100.0529,99.8079,99.8267,36503.0
2019-07-24 13:30:00,105.94,106.0,105.75,105.9,57973.0,99.8267,99.8833,99.6477,99.789,57973.0
2019-07-24 14:00:00,105.91,106.16,105.91,106.05,82415.0,99.7985,100.034,99.7985,99.9304,82415.0
2019-07-24 14:30:00,106.06,106.16,105.83,105.93,63450.0,99.9398,100.034,99.7231,99.8173,63450.0
2019-07-24 15:00:00,105.93,106.01,105.82,105.97,72346.0,99.8173,99.8927,99.7137,99.855,72346.0
2019-07-24 15:30:00,105.97,106.09,105.82,105.91,266992.0,99.855,99.9681,99.7137,99.7985,266992.0
2019-07-25 09:30:00,104.28,105.79,104.28,105.78,145759.0,98.2625,99.6854,98.2625,99.676,145759.0
2019-07-25 10:00:00,105.79,105.99,105.39,105.49,87059.0,99.6854,99.8738,99.3085,99.4027,87059.0
2019-07-25 10:30:00,105.48,105.55,105.14,105.18,89480.0,99.3933,99.4592,99.0729,99.1106,89480.0
2019-07-25 11:00:00,105.17,105.37,104.95,105.01,91195.0,99.1012,99.2896,98.8939,98.9504,91195.0
2019-07-25 11:30:00,105.0,105.16,104.89,105.12,66807.0,98.941,99.0917,98.8373,99.054,66807.0
2019-07-25 12:00:00,105.12,105.33,104.99,105.31,45257.0,99.054,99.2519,98.9315,99.2331,45257.0
2019-07-25 12:30:00,105.31,105.31,104.9,105.12,53392.0,99.2331,99.2331,98.8467,99.054,53392.0
2019-07-25 13:00:00,105.12,105.24,105.03,105.18,29855.0,99.054,99.1671,98.9692,99.1106,29855.0
2019-07-25 13:30:00,105.19,105.51,105.16,105.33,39768.0,99.12,99.4215,99.0917,99.2519,39768.0
2019-07-25 14:00:00,105.33,105.66,105.32,105.47,37752.0,99.2519,99.5629,99.2425,99.3838,37752.0
2019-07-25 14:30:00,105.46,105.46,105.12,105.21,41610.0,99.3744,99.3744,99.054,99.1389,41610.0
2019-07-25 15:00:00,105.19,105.25,105.05,105.05,64088.0,99.12,99.1765,98.9881,98.9881,64088.0
2019-07-25 15:30:00,105.06,105.52,105.04,105.52,261467.0,98.9975,99.431,98.9787,99.431,261467.0
2019-07-26 09:30:00,105.85,106.0,105.09,105.66,99735.0,99.7419,99.8833,99.0258,99.5629,99735.0
2019-07-26 10:00:00,105.66,105.95,105.42,105.71,42041.0,99.5629,99.8362,99.3367,99.61,42041.0
2019-07-26 10:30:00,105.71,106.49,105.67,106.41,72182.0,99.61,100.345,99.5723,100.2696,72182.0
2019-07-26 11:00:00,106.39,106.56,106.36,106.48,48577.0,100.2508,100.411,100.2225,100.3356,48577.0
2019-07-26 11:30:00,106.48,106.71,106.37,106.6,61987.0,100.3356,100.5523,100.2319,100.4486,61987.0
2019-07-26 12:00:00,106.62,106.71,106.49,106.62,42405.0,100.4675,100.5523,100.345,100.4675,42405.0
2019-07-26 12:30:00,106.61,106.66,106.51,106.63,40552.0,100.4581,100.5052,100.3638,100.4769,40552.0
2019-07-26 13:00:00,106.63,106.77,106.55,106.75,27540.0,100.4769,100.6088,100.4015,100.59,27540.0
2019-07-26 13:30:00,106.76,106.87,106.69,106.77,27603.0,100.5994,100.7031,100.5334,100.6088,27603.0
2019-07-26 14:00:00,106.76,106.88,106.66,106.77,35376.0,100.5994,100.7125,100.5052,100.6088,35376.0
2019-07-26 14:30:00,106.77,106.96,106.74,106.92,43349.0,100.6088,100.7879,100.5806,100.7502,43349.0
2019-07-26 15:00:00,106.93,107.06,106.87,106.9,57757.0,100.7596,100.8821,100.7031,100.7313,57757.0
2019-07-26 15:30:00,106.9,106.97,106.77,106.83,160942.0,100.7313,100.7973,100.6088,100.6654,160942.0
2019-07-29 09:30:00,106.55,106.92,106.1,106.11,57310.0,100.4015,100.7502,99.9775,99.9869,57310.0
2019-07-29 10:00:00,106.11,106.43,106.0,106.13,33249.0,99.9869,100.2885,99.8833,100.0058,33249.0
2019-07-29 10:30:00,106.17,106.31,106.0,106.26,43895.0,100.0435,100.1754,99.8833,100.1283,43895.0
2019-07-29 11:00:00,106.28,106.38,106.15,106.36,30820.0,100.1471,100.2413,100.0246,100.2225,30820.0
2019-07-29 11:30:00,106.37,106.54,106.29,106.43,30540.0,100.2319,100.3921,100.1565,100.2885,30540.0
2019-07-29 12:00:00,106.42,106.45,106.34,106.43,43505.0,100.279,100.3073,100.2036,100.2885,43505.0
2019-07-29 12:30:00,106.46,106.53,106.37,106.53,22696.0,100.3167,100.3827,100.2319,100.3827,22696.0
2019-07-29 13:00:00,106.52,106.57,106.38,106.4,30492.0,100.3733,100.4204,100.2413,100.2602,30492.0
2019-07-29 13:30:00,106.43,106.43,106.28,106.4,28086.0,100.2885,100.2885,100.1471,100.2602,28086.0
2019-07-29 14:00:00,106.4,106.43,106.29,106.36,25755.0,100.2602,100.2885,100.1565,100.2225,25755.0
2019-07-29 14:30:00,106.34,106.57,106.32,106.57,25230.0,100.2036,100.4204,100.1848,100.4204,25230.0
2019-07-29 15:00:00,106.58,106.7,106.53,106.67,27353.0,100.4298,100.5429,100.3827,100.5146,27353.0
2019-07-29 15:30:00,106.67,106.84,106.46,106.5,154727.0,100.5146,100.6748,100.3167,100.3544,154727.0
2019-07-30 09:30:00,106.24,106.38,105.84,105.99,59442.0,100.1094,100.2413,99.7325,99.8738,59442.0
2019-07-30 10:00:00,106.03,106.11,105.64,105.83,40892.0,99.9115,99.9869,99.544,99.7231,40892.0
2019-07-30 10:30:00,105.83,105.87,105.47,105.62,65768.0,99.7231,99.7608,99.3838,99.5252,65768.0
2019-07-30 11:00:00,105.62,106.18,105.62,106.1,52187.0,99.5252,100.0529,99.5252,99.9775,52187.0
2019-07-30 11:30:00,106.15,106.47,106.13,106.2,32768.0,100.0246,100.3261,100.0058,100.0717,32768.0
2019-07-30 12:00:00,106.19,106.31,106.16,106.25,30643.0,100.0623,100.1754,100.034,100.1188,30643.0
2019-07-30 12:30:00,106.26,106.39,106.1,106.16,21858.0,100.1283,100.2508,99.9775,100.034,21858.0
2019-07-30 13:00:00,106.19,106.27,106.13,106.2,26424.0,100.0623,100.1377,100.0058,100.0717,26424.0
2019-07-30 13:30:00,106.17,106.26,106.11,106.15,22849.0,100.0435,100.1283,99.9869,100.0246,22849.0
2019-07-30 14:00:00,106.16,106.48,106.16,106.36,30339.0,100.034,100.3356,100.034,100.2225,30339.0
2019-07-30 14:30:00,106.34,106.44,106.22,106.29,32006.0,100.2036,100.2979,100.0906,100.1565,32006.0
2019-07-30 15:00:00,106.28,106.38,106.08,106.1,43477.0,100.1471,100.2413,99.9586,99.9775,43477.0
2019-07-30 15:30:00,106.1,106.36,106.05,106.35,94896.0,99.9775,100.2225,99.9304,100.2131,94896.0
2019-07-31 09:30:00,106.19,106.77,105.94,106.31,60882.0,100.0623,100.6088,99.8267,100.1754,60882.0
2019-07-31 10:00:00,106.32,107.04,106.32,106.91,39934.0,100.1848,100.8633,100.1848,100.7408,39934.0
2019-07-31 10:30:00,106.91,106.94,106.67,106.86,29606.0,100.7408,100.769,100.5146,100.6936,29606.0
2019-07-31 11:00:00,106.88,107.0,106.75,106.75,46542.0,100.7125,100.8256,100.59,100.59,46542.0
2019-07-31 11:30:00,106.73,107.01,106.6,106.64,43095.0,100.5711,100.835,100.4486,100.4863,43095.0
2019-07-31 12:00:00,106.65,106.71,106.36,106.43,16980.0,100.4958,100.5523,100.2225,100.2885,16980.0
2019-07-31 12:30:00,106.44,106.53,106.34,106.42,16271.0,100.2979,100.3827,100.2036,100.279,16271.0
2019-07-31 13:00:00,106.43,106.67,106.36,106.65,32152.0,100.2885,100.5146,100.2225,100.4958,32152.0
2019-07-31 13:30:00,106.73,106.79,106.53,106.57,26018.0,100.5711,100.6277,100.3827,100.4204,26018.0
2019-07-31 14:00:00,106.36,106.39,105.96,106.39,26506.0,100.2225,100.2508,99.8456,100.2508,26506.0
2019-07-31 14:30:00,106.41,106.6,104.42,105.11,72459.0,100.2696,100.4486,98.3944,99.0446,72459.0
2019-07-31 15:00:00,105.05,106.11,105.0,105.96,75062.0,98.9881,99.9869,98.941,99.8456,75062.0
2019-07-31 15:30:00,105.93,106.51,105.81,106.02,228284.0,99.8173,100.3638,99.7042,99.9021,228284.0
2019-08-01 09:30:00,106.69,107.08,106.0,107.08,84097.0,100.5334,100.9009,99.8833,100.9009,84097.0
2019-08-01 10:00:00,106.93,106.98,106.23,106.32,38950.0,100.7596,100.8067,100.1,100.1848,38950.0
2019-08-01 10:30:00,106.33,106.71,106.27,106.66,31083.0,100.1942,100.5523,100.1377,100.5052,31083.0
2019-08-01 11:00:00,106.63,106.91,106.51,106.84,43079.0,100.4769,100.7408,100.3638,100.6748,43079.0
2019-08-01 11:30:00,106.84,106.91,106.45,106.45,34677.0,100.6748,100.7408,100.3073,100.3073,34677.0
2019-08-01 12:00:00,106.48,106.49,106.23,106.32,25592.0,100.3356,100.345,100.1,100.1848,25592.0
2019-08-01 12:30:00,106.32,106.59,106.31,106.55,19569.0,100.1848,100.4392,100.1754,100.4015,19569.0
2019-08-01 13:00:00,106.53,106.64,105.64,105.64,39953.0,100.3827,100.4863,99.544,99.544,39953.0
2019-08-01 13:30:00,105.67,105.72,103.39,104.44,102074.0,99.5723,99.6194,97.4239,98.4133,102074.0
2019-08-01 14:00:00,104.43,104.6,103.54,103.71,109918.0,98.4039,98.5641,97.5652,97.7254,109918.0
2019-08-01 14:30:00,103.72,103.73,102.49,103.18,155245.0,97.7348,97.7443,96.5758,97.226,155245.0
2019-08-01 15:00:00,103.19,103.79,103.06,103.6,126612.0,97.2354,97.8008,97.1129,97.6218,126612.0
2019-08-01 15:30:00,103.6,103.95,103.33,103.58,192046.0,97.6218,97.9516,97.3673,97.6029,192046.0
2019-08-02 09:30:00,103.56,104.25,102.94,104.2,123658.0,97.5841,98.2342,96.9998,98.1871,123658.0
2019-08-02 10:00:00,104.2,104.41,103.62,104.28,62916.0,98.1871,98.385,97.6406,98.2625,62916.0
2019-08-02 10:30:00,104.26,104.26,103.71,103.84,48533.0,98.2437,98.2437,97.7254,97.8479,48533.0
2019-08-02 11:00:00,103.82,104.45,103.77,104.14,47104.0,97.8291,98.4227,97.7819,98.1306,47104.0
2019-08-02 11:30:00,104.17,104.36,103.83,104.17,50271.0,98.1589,98.3379,97.8385,98.1589,50271.0
2019-08-02 12:00:00,104.15,104.19,103.88,104.03,38356.0,98.14,98.1777,97.8856,98.0269,38356.0
2019-08-02 12:30:00,104.02,104.04,103.42,103.43,36353.0,98.0175,98.0364,97.4521,97.4616,36353.0
2019-08-02 13:00:00,103.41,103.69,103.24,103.46,39307.0,97.4427,97.7066,97.2825,97.4898,39307.0
2019-08-02 13:30:00,103.44,103.52,103.12,103.27,124314.0,97.471,97.5464,97.1695,97.3108,124314.0
2019-08-02 14:00:00,103.27,103.8,103.2,103.61,45834.0,97.3108,97.8102,97.2448,97.6312,45834.0
2019-08-02 14:30:00,103.62,103.97,103.58,103.78,42556.0,97.6406,97.9704,97.6029,97.7914,42556.0
2019-08-02 15:00:00,103.76,103.91,103.4,103.87,53764.0,97.7725,97.9139,97.4333,97.8762,53764.0
2019-08-02 15:30:00,103.89,104.16,103.27,103.51,235712.0,97.895,98.1494,97.3108,97.537,235712.0
2019-08-05 09:30:00,102.38,103.08,101.16,101.56,161363.0,96.4722,97.1318,95.3226,95.6995,161363.0
2019-08-05 10:00:00,101.49,101.68,101.05,101.31,90725.0,95.6335,95.8126,95.2189,95.4639,90725.0
2019-08-05 10:30:00,101.27,101.38,100.9,100.99,73526.0,95.4262,95.5299,95.0776,95.1624,73526.0
2019-08-05 11:00:00,100.97,101.35,100.92,101.13,68848.0,95.1435,95.5016,95.0964,95.2943,68848.0
2019-08-05 11:30:00,101.24,101.27,100.99,101.06,72841.0,95.3979,95.4262,95.1624,95.2283,72841.0
2019-08-05 12:00:00,101.05,101.11,100.63,100.73,74908.0,95.2189,95.2754,94.8231,94.9174,74908.0
2019-08-05 12:30:00,100.76,100.85,100.16,100.3,81635.0,94.9456,95.0304,94.3803,94.5122,81635.0
2019-08-05 13:00:00,100.28,100.95,100.26,100.68,60649.0,94.4933,95.1247,94.4745,94.8703,60649.0
2019-08-05 13:30:00,100.66,100.94,100.55,100.57,51843.0,94.8514,95.1153,94.7478,94.7666,51843.0
2019-08-05 14:00:00,100.55,100.82,100.44,100.65,94174.0,94.7478,95.0022,94.6441,94.842,94174.0
2019-08-05 14:30:00,100.6,101.15,100.59,101.01,103277.0,94.7949,95.3131,94.7854,95.1812,103277.0
2019-08-05 15:00:00,101.01,101.5,100.62,101.22,83115.0,95.1812,95.6429,94.8137,95.3791,83115.0
2019-08-05 15:30:00,101.18,101.7,101.06,101.19,278275.0,95.3414,95.8314,95.2283,95.3508,278275.0
2019-08-06 09:30:00,101.56,102.36,101.06,102.3,234328.0,95.6995,96.4533,95.2283,96.3968,234328.0
2019-08-06 10:00:00,102.32,102.36,101.53,102.06,76509.0,96.4156,96.4533,95.6712,96.1706,76509.0
2019-08-06 10:30:00,102.07,102.23,101.59,101.89,49395.0,96.18,96.3308,95.7277,96.0104,49395.0
2019-08-06 11:00:00,101.91,102.07,101.54,101.73,41431.0,96.0293,96.18,95.6806,95.8597,41431.0
2019-08-06 11:30:00,101.76,102.36,101.61,102.36,28351.0,95.8879,96.4533,95.7466,96.4533,28351.0
2019-08-06 12:00:00,102.34,102.49,102.19,102.37,62021.0,96.4345,96.5758,96.2931,96.4627,62021.0
2019-08-06 12:30:00,102.29,102.48,102.17,102.37,38108.0,96.3874,96.5664,96.2743,96.4627,38108.0
2019-08-06 13:00:00,102.4,102.69,102.4,102.59,61507.0,96.491,96.7643,96.491,96.67,61507.0
2019-08-06 13:30:00,102.59,102.98,102.55,102.91,31588.0,96.67,97.0375,96.6323,96.9716,31588.0
2019-08-06 14:00:00,102.93,103.52,102.83,103.42,36483.0,96.9904,97.5464,96.8962,97.4521,36483.0
2019-08-06 14:30:00,103.43,103.61,103.17,103.23,48730.0,97.4616,97.6312,97.2166,97.2731,48730.0
2019-08-06 15:00:00,103.24,103.33,103.09,103.19,79201.0,97.2825,97.3673,97.1412,97.2354,79201.0
2019-08-06 15:30:00,103.18,103.48,103.02,103.38,205343.0,97.226,97.5087,97.0752,97.4145,205343.0
2019-08-07 09:30:00,102.0,102.55,101.55,102.01,99157.0,96.1141,96.6323,95.6901,96.1235,99157.0
2019-08-07 10:00:00,101.99,102.17,101.7,101.74,60504.0,96.1047,96.2743,95.8314,95.8691,60504.0
2019-08-07 10:30:00,101.73,103.31,101.7,103.29,92196.0,95.8597,97.3485,95.8314,97.3296,92196.0
2019-08-07 11:00:00,103.26,103.38,102.69,102.77,48483.0,97.3014,97.4145,96.7643,96.8397,48483.0
2019-08-07 11:30:00,102.79,102.92,102.57,102.69,55323.0,96.8585,96.981,96.6512,96.7643,55323.0
2019-08-07 12:00:00,102.72,102.83,102.38,102.71,43955.0,96.7925,96.8962,96.4722,96.7831,43955.0
2019-08-07 12:30:00,102.72,103.46,102.69,103.34,51602.0,96.7925,97.4898,96.7643,97.3768,51602.0
2019-08-07 13:00:00,103.38,103.53,103.18,103.28,40330.0,97.4145,97.5558,97.226,97.3202,40330.0
2019-08-07 13:30:00,103.29,103.82,103.27,103.65,35733.0,97.3296,97.8291,97.3108,97.6689,35733.0
2019-08-07 14:00:00,103.68,103.92,103.28,103.5,54989.0,97.6971,97.9233,97.3202,97.5275,54989.0
2019-08-07 14:30:00,103.52,103.91,103.48,103.73,53896.0,97.5464,97.9139,97.5087,97.7443,53896.0
2019-08-07 15:00:00,103.73,103.77,103.38,103.73,81283.0,97.7443,97.7819,97.4145,97.7443,81283.0
2019-08-07 15:30:00,103.73,104.22,103.7,103.89,325037.0,97.7443,98.206,97.716,97.895,325037.0
2019-08-08 09:30:00,104.68,106.09,104.47,105.95,124500.0,98.6394,99.9681,98.4416,99.8362,124500.0
2019-08-08 10:00:00,105.96,106.46,105.83,106.33,135105.0,99.8456,100.3167,99.7231,100.1942,135105.0
2019-08-08 10:30:00,106.29,106.52,106.19,106.52,92181.0,100.1565,100.3733,100.0623,100.3733,92181.0
2019-08-08 11:00:00,106.52,106.53,106.06,106.21,74547.0,100.3733,100.3827,99.9398,100.0811,74547.0
2019-08-08 11:30:00,106.18,106.71,106.01,106.66,80466.0,100.0529,100.5523,99.8927,100.5052,80466.0
2019-08-08 12:00:00,106.7,107.06,106.59,107.01,86071.0,100.5429,100.8821,100.4392,100.835,86071.0
2019-08-08 12:30:00,107.04,107.06,106.75,106.94,42259.0,100.8633,100.8821,100.59,100.769,42259.0
2019-08-08 13:00:00,106.96,107.14,106.83,106.9,33437.0,100.7879,100.9575,100.6654,100.7313,33437.0
2019-08-08 13:30:00,106.9,107.24,106.9,107.14,36461.0,100.7313,101.0517,100.7313,100.9575,36461.0
2019-08-08 14:00:00,107.16,107.16,106.87,107.07,41145.0,100.9763,100.9763,100.7031,100.8915,41145.0
2019-08-08 14:30:00,107.09,107.21,106.87,106.97,55079.0,100.9104,101.0234,100.7031,100.7973,55079.0
2019-08-08 15:00:00,106.96,107.03,106.71,106.73,64735.0,100.7879,100.8538,100.5523,100.5711,64735.0
2019-08-08 15:30:00,106.72,107.17,106.69,107.05,244931.0,100.5617,100.9858,100.5334,100.8727,244931.0
2019-08-09 09:30:00,106.9,107.12,106.15,106.34,120669.0,100.7313,100.9386,100.0246,100.2036,120669.0
2019-08-09 10:00:00,106.33,106.68,105.81,106.0,125622.0,100.1942,100.524,99.7042,99.8833,125622.0
2019-08-09 10:30:00,106.02,106.48,105.85,106.33,94095.0,99.9021,100.3356,99.7419,100.1942,94095.0
2019-08-09 11:00:00,106.29,106.35,105.5,105.5,48886.0,100.1565,100.2131,99.4121,99.4121,48886.0
2019-08-09 11:30:00,105.55,105.64,105.12,105.2,55890.0,99.4592,99.544,99.054,99.1294,55890.0
2019-08-09 12:00:00,105.25,105.27,104.96,105.07,57454.0,99.1765,99.1954,98.9033,99.0069,57454.0
2019-08-09 12:30:00,105.06,105.81,105.02,105.41,67923.0,98.9975,99.7042,98.9598,99.3273,67923.0
2019-08-09 13:00:00,105.4,105.88,105.4,105.86,64813.0,99.3179,99.7702,99.3179,99.7513,64813.0
2019-08-09 13:30:00,105.88,106.17,105.86,106.0,32423.0,99.7702,100.0435,99.7513,99.8833,32423.0
2019-08-09 14:00:00,106.0,106.05,105.83,105.88,31527.0,99.8833,99.9304,99.7231,99.7702,31527.0
2019-08-09 14:30:00,105.88,105.95,105.58,105.62,29859.0,99.7702,99.8362,99.4875,99.5252,29859.0
2019-08-09 15:00:00,105.64,106.06,105.57,105.95,37874.0,99.544,99.9398,99.4781,99.8362,37874.0
2019-08-09 15:30:00,105.98,106.15,105.43,105.54,131286.0,99.8644,100.0246,99.3462,99.4498,131286.0
2019-08-12 09:30:00,105.18,105.33,104.7,105.15,97396.0,99.1106,99.2519,98.6583,99.0823,97396.0
2019-08-12 10:00:00,105.15,105.45,104.83,105.21,110760.0,99.0823,99.365,98.7808,99.1389,110760.0
2019-08-12 10:30:00,105.21,105.39,104.91,104.96,86604.0,99.1389,99.3085,98.8562,98.9033,86604.0
2019-08-12 11:00:00,104.91,104.92,104.21,104.41,59524.0,98.8562,98.8656,98.1966,98.385,59524.0
2019-08-12 11:30:00,104.4,104.7,104.31,104.42,58600.0,98.3756,98.6583,98.2908,98.3944,58600.0
2019-08-12 12:00:00,104.39,104.59,104.2,104.57,32107.0,98.3662,98.5546,98.1871,98.5358,32107.0
2019-08-12 12:30:00,104.68,104.68,103.71,103.73,112333.0,98.6394,98.6394,97.7254,97.7443,112333.0
2019-08-12 13:00:00,103.72,103.95,103.47,103.51,54869.0,97.7348,97.9516,97.4993,97.537,54869.0
2019-08-12 13:30:00,103.51,103.73,103.44,103.5,75390.0,97.537,97.7443,97.471,97.5275,75390.0
2019-08-12 14:00:00,103.5,103.62,103.22,103.26,74301.0,97.5275,97.6406,97.2637,97.3014,74301.0
2019-08-12 14:30:00,103.26,103.29,102.92,103.06,65645.0,97.3014,97.3296,96.981,97.1129,65645.0
2019-08-12 15:00:00,103.07,103.29,103.0,103.07,86895.0,97.1223,97.3296,97.0564,97.1223,86895.0
2019-08-12 15:30:00,103.08,103.4,103.02,103.24,279818.0,97.1318,97.4333,97.0752,97.2825,279818.0
2019-08-13 09:30:00,103.24,107.49,102.26,107.38,154410.0,97.2825,101.2873,96.3591,101.1836,154410.0
2019-08-13 10:00:00,107.26,107.88,106.56,107.7,160003.0,101.0706,101.6548,100.411,101.4852,160003.0
2019-08-13 10:30:00,107.73,108.04,106.33,106.37,85884.0,101.5134,101.8055,100.1942,100.2319,85884.0
2019-08-13 11:00:00,106.3,106.5,105.45,105.79,65602.0,100.166,100.3544,99.365,99.6854,65602.0
2019-08-13 11:30:00,105.74,106.26,105.48,106.14,40854.0,99.6383,100.1283,99.3933,100.0152,40854.0
2019-08-13 12:00:00,106.13,106.33,105.93,106.1,77675.0,100.0058,100.1942,99.8173,99.9775,77675.0
2019-08-13 12:30:00,106.09,106.35,106.03,106.22,53412.0,99.9681,100.2131,99.9115,100.0906,53412.0
2019-08-13 13:00:00,106.19,106.66,106.1,106.44,47545.0,100.0623,100.5052,99.9775,100.2979,47545.0
2019-08-13 13:30:00,106.4,106.56,106.22,106.46,30447.0,100.2602,100.411,100.0906,100.3167,30447.0
2019-08-13 14:00:00,106.51,106.66,106.34,106.55,39445.0,100.3638,100.5052,100.2036,100.4015,39445.0
2019-08-13 14:30:00,106.54,106.8,106.45,106.47,50424.0,100.3921,100.6371,100.3073,100.3261,50424.0
2019-08-13 15:00:00,106.47,106.64,106.31,106.64,46020.0,100.3261,100.4863,100.1754,100.4863,46020.0
2019-08-13 15:30:00,106.62,106.62,106.23,106.49,180965.0,100.4675,100.4675,100.1,100.345,180965.0
2019-08-14 09:30:00,104.55,104.55,103.19,103.69,113309.0,98.5169,98.5169,97.2354,97.7066,113309.0
2019-08-14 10:00:00,103.63,103.93,103.25,103.86,54856.0,97.65,97.9327,97.292,97.8668,54856.0
2019-08-14 10:30:00,103.75,103.8,102.7,102.72,130712.0,97.7631,97.8102,96.7737,96.7925,130712.0
2019-08-14 11:00:00,102.72,102.99,102.4,102.82,61666.0,96.7925,97.047,96.491,96.8868,61666.0
2019-08-14 11:30:00,102.8,102.93,102.32,102.7,69708.0,96.8679,96.9904,96.4156,96.7737,69708.0
2019-08-14 12:00:00,102.65,102.8,102.38,102.61,80995.0,96.7266,96.8679,96.4722,96.6889,80995.0
2019-08-14 12:30:00,102.65,102.94,102.12,102.17,41767.0,96.7266,96.9998,96.2272,96.2743,41767.0
2019-08-14 13:00:00,102.16,103.13,102.07,102.89,49569.0,96.2649,97.1789,96.18,96.9527,49569.0
2019-08-14 13:30:00,102.83,103.11,102.54,102.62,73567.0,96.8962,97.16,96.6229,96.6983,73567.0
2019-08-14 14:00:00,102.63,102.93,102.45,102.46,48012.0,96.7077,96.9904,96.5381,96.5475,48012.0
2019-08-14 14:30:00,102.45,102.6,102.2,102.34,62750.0,96.5381,96.6795,96.3025,96.4345,62750.0
2019-08-14 15:00:00,102.33,102.78,102.09,102.45,87970.0,96.425,96.8491,96.1989,96.5381,87970.0
2019-08-14 15:30:00,102.42,102.63,102.11,102.17,308889.0,96.5098,96.7077,96.2177,96.2743,308889.0
2019-08-15 09:30:00,103.19,103.45,102.48,102.89,301661.0,97.2354,97.4804,96.5664,96.9527,301661.0
2019-08-15 10:00:00,102.84,102.89,102.15,102.28,60038.0,96.9056,96.9527,96.2554,96.3779,60038.0
2019-08-15 10:30:00,102.25,102.6,102.06,102.22,51197.0,96.3497,96.6795,96.1706,96.3214,51197.0
2019-08-15 11:00:00,102.12,102.17,101.61,101.93,71221.0,96.2272,96.2743,95.7466,96.0481,71221.0
2019-08-15 11:30:00,101.98,102.24,101.68,101.92,50711.0,96.0952,96.3402,95.8126,96.0387,50711.0
2019-08-15 12:00:00,101.9,102.04,101.32,101.36,82587.0,96.0199,96.1518,95.4733,95.511,82587.0
2019-08-15 12:30:00,101.4,101.47,101.15,101.36,42082.0,95.5487,95.6147,95.3131,95.511,42082.0
2019-08-15 13:00:00,101.34,101.66,101.3,101.4,41873.0,95.4922,95.7937,95.4545,95.5487,41873.0
2019-08-15 13:30:00,101.39,101.48,100.68,100.88,59317.0,95.5393,95.6241,94.8703,95.0587,59317.0
2019-08-15 14:00:00,100.89,101.43,100.75,101.09,82058.0,95.0681,95.577,94.9362,95.2566,82058.0
2019-08-15 14:30:00,101.09,101.37,100.98,101.29,113364.0,95.2566,95.5204,95.1529,95.4451,113364.0
2019-08-15 15:00:00,101.3,101.75,101.28,101.35,109641.0,95.4545,95.8785,95.4356,95.5016,109641.0
2019-08-15 15:30:00,101.32,101.62,101.31,101.4,277818.0,95.4733,95.756,95.4639,95.5487,277818.0
2019-08-16 09:30:00,102.58,103.2,102.27,102.84,214538.0,96.6606,97.2448,96.3685,96.9056,214538.0
2019-08-16 10:00:00,102.79,103.3,102.38,103.06,143799.0,96.8585,97.3391,96.4722,97.1129,143799.0
2019-08-16 10:30:00,103.09,103.65,103.09,103.48,74911.0,97.1412,97.6689,97.1412,97.5087,74911.0
2019-08-16 11:00:00,103.5,103.53,103.11,103.3,41528.0,97.5275,97.5558,97.16,97.3391,41528.0
2019-08-16 11:30:00,103.3,103.43,103.08,103.2,47843.0,97.3391,97.4616,97.1318,97.2448,47843.0
2019-08-16 12:00:00,103.2,103.38,103.06,103.3,33012.0,97.2448,97.4145,97.1129,97.3391,33012.0
2019-08-16 12:30:00,103.28,103.28,102.99,103.18,29919.0,97.3202,97.3202,97.047,97.226,29919.0
2019-08-16 13:00:00,103.17,103.35,103.15,103.29,33390.0,97.2166,97.3862,97.1977,97.3296,33390.0
2019-08-16 13:30:00,103.29,103.34,103.2,103.2,39195.0,97.3296,97.3768,97.2448,97.2448,39195.0
2019-08-16 14:00:00,103.19,103.29,103.04,103.2,67973.0,97.2354,97.3296,97.0941,97.2448,67973.0
2019-08-16 14:30:00,103.22,103.46,103.17,103.37,88396.0,97.2637,97.4898,97.2166,97.405,88396.0
2019-08-16 15:00:00,103.33,103.41,103.21,103.36,57091.0,97.3673,97.4427,97.2543,97.3956,57091.0
2019-08-16 15:30:00,103.36,103.5,103.06,103.16,326093.0,97.3956,97.5275,97.1129,97.2071,326093.0
2019-08-19 09:30:00,104.89,105.4,103.33,103.33,240336.0,98.8373,99.3179,97.3673,97.3673,240336.0
2019-08-19 10:00:00,103.39,104.44,103.36,104.3,86096.0,97.4239,98.4133,97.3956,98.2814,86096.0
2019-08-19 10:30:00,104.3,104.48,103.99,104.47,83487.0,98.2814,98.451,97.9893,98.4416,83487.0
2019-08-19 11:00:00,104.5,104.81,104.42,104.64,80644.0,98.4698,98.7619,98.3944,98.6017,80644.0
2019-08-19 11:30:00,104.62,104.73,104.07,104.07,95796.0,98.5829,98.6866,98.0646,98.0646,95796.0
2019-08-19 12:00:00,104.09,104.18,103.83,103.98,40231.0,98.0835,98.1683,97.8385,97.9798,40231.0
2019-08-19 12:30:00,103.99,104.37,103.99,104.27,26062.0,97.9893,98.3473,97.9893,98.2531,26062.0
2019-08-19 13:00:00,104.26,104.83,104.26,104.72,46757.0,98.2437,98.7808,98.2437,98.6771,46757.0
2019-08-19 13:30:00,104.7,104.74,104.41,104.67,40957.0,98.6583,98.696,98.385,98.63,40957.0
2019-08-19 14:00:00,104.64,104.81,104.6,104.81,33111.0,98.6017,98.7619,98.5641,98.7619,33111.0
2019-08-19 14:30:00,104.79,104.85,104.39,104.43,53929.0,98.7431,98.7996,98.3662,98.4039,53929.0
2019-08-19 15:00:00,104.43,104.51,104.14,104.27,56757.0,98.4039,98.4792,98.1306,98.2531,56757.0
2019-08-19 15:30:00,104.26,104.41,104.02,104.09,173428.0,98.2437,98.385,98.0175,98.0835,173428.0
2019-08-20 09:30:00,103.02,103.76,102.6,103.21,117515.0,97.0752,97.7725,96.6795,97.2543,117515.0
2019-08-20 10:00:00,103.26,103.93,103.04,103.67,63991.0,97.3014,97.9327,97.0941,97.6877,63991.0
2019-08-20 10:30:00,103.61,103.84,103.34,103.79,61950.0,97.6312,97.8479,97.3768,97.8008,61950.0
2019-08-20 11:00:00,103.85,104.52,103.82,104.22,89153.0,97.8573,98.4887,97.8291,98.206,89153.0
2019-08-20 11:30:00,104.22,104.37,103.97,104.3,83693.0,98.206,98.3473,97.9704,98.2814,83693.0
2019-08-20 12:00:00,104.31,104.49,104.15,104.21,65505.0,98.2908,98.4604,98.14,98.1966,65505.0
2019-08-20 12:30:00,104.21,104.35,104.02,104.3,54456.0,98.1966,98.3285,98.0175,98.2814,54456.0
2019-08-20 13:00:00,104.3,104.79,104.27,104.72,110885.0,98.2814,98.7431,98.2531,98.6771,110885.0
2019-08-20 13:30:00,104.72,104.98,104.63,104.94,103965.0,98.6771,98.9221,98.5923,98.8844,103965.0
2019-08-20 14:00:00,104.9,104.92,104.59,104.77,56497.0,98.8467,98.8656,98.5546,98.7242,56497.0
2019-08-20 14:30:00,104.73,105.08,104.71,105.03,49249.0,98.6866,99.0164,98.6677,98.9692,49249.0
2019-08-20 15:00:00,105.01,105.01,104.73,104.94,82344.0,98.9504,98.9504,98.6866,98.8844,82344.0
2019-08-20 15:30:00,104.98,104.98,104.17,104.18,314949.0,98.9221,98.9221,98.1589,98.1683,314949.0
2019-08-21 09:30:00,105.71,106.62,104.26,105.41,160187.0,99.61,100.4675,98.2437,99.3273,160187.0
2019-08-21 10:00:00,105.41,105.85,105.0,105.61,39320.0,99.3273,99.7419,98.941,99.5158,39320.0
2019-08-21 10:30:00,105.55,105.75,105.16,105.18,41023.0,99.4592,99.6477,99.0917,99.1106,41023.0
2019-08-21 11:00:00,105.15,105.55,105.05,105.48,28671.0,99.0823,99.4592,98.9881,99.3933,28671.0
2019-08-21 11:30:00,105.48,105.8,105.43,105.72,97342.0,99.3933,99.6948,99.3462,99.6194,97342.0
2019-08-21 12:00:00,105.72,105.73,105.3,105.37,39588.0,99.6194,99.6288,99.2237,99.2896,39588.0
2019-08-21 12:30:00,105.38,105.52,105.23,105.31,28406.0,99.299,99.431,99.1577,99.2331,28406.0
2019-08-21 13:00:00,105.36,105.44,105.27,105.4,46021.0,99.2802,99.3556,99.1954,99.3179,46021.0
2019-08-21 13:30:00,105.4,105.51,105.16,105.16,35902.0,99.3179,99.4215,99.0917,99.0917,35902.0
2019-08-21 14:00:00,105.15,105.55,104.84,105.55,83241.0,99.0823,99.4592,98.7902,99.4592,83241.0
2019-08-21 14:30:00,105.55,105.56,105.01,105.28,96027.0,99.4592,99.4687,98.9504,99.2048,96027.0
2019-08-21 15:00:00,105.31,105.67,105.27,105.43,88119.0,99.2331,99.5723,99.1954,99.3462,88119.0
2019-08-21 15:30:00,105.45,105.9,105.17,105.69,322448.0,99.365,99.789,99.1012,99.5912,322448.0
2019-08-22 09:30:00,106.87,107.42,106.03,107.3,210286.0,100.7031,101.2213,99.9115,101.1082,210286.0
2019-08-22 10:00:00,107.32,107.39,106.37,106.59,327459.0,101.1271,101.1931,100.2319,100.4392,327459.0
2019-08-22 10:30:00,106.55,106.56,105.7,105.79,204017.0,100.4015,100.411,99.6006,99.6854,204017.0
2019-08-22 11:00:00,105.79,106.25,105.73,105.87,239446.0,99.6854,100.1188,99.6288,99.7608,239446.0
2019-08-22 11:30:00,105.91,106.2,105.84,105.94,105388.0,99.7985,100.0717,99.7325,99.8267,105388.0
2019-08-22 12:00:00,105.9,106.55,105.9,106.53,196672.0,99.789,100.4015,99.789,100.3827,196672.0
2019-08-22 12:30:00,106.55,106.89,106.55,106.73,67784.0,100.4015,100.7219,100.4015,100.5711,67784.0
2019-08-22 13:00:00,106.69,107.25,106.69,107.08,65243.0,100.5334,101.0611,100.5334,100.9009,65243.0
2019-08-22 13:30:00,107.11,107.29,106.96,107.06,89894.0,100.9292,101.0988,100.7879,100.8821,89894.0
2019-08-22 14:00:00,107.06,107.22,106.99,107.12,122986.0,100.8821,101.0329,100.8161,100.9386,122986.0
2019-08-22 14:30:00,107.12,107.67,106.98,107.66,257514.0,100.9386,101.4569,100.8067,101.4475,257514.0
2019-08-22 15:00:00,107.67,107.9,107.56,107.83,146730.0,101.4569,101.6736,101.3532,101.6077,146730.0
2019-08-22 15:30:00,107.83,107.94,107.22,107.5,605773.0,101.6077,101.7113,101.0329,101.2967,605773.0
2019-08-23 09:30:00,105.64,106.37,103.55,104.06,466131.0,99.544,100.2319,97.5746,98.0552,466131.0
2019-08-23 10:00:00,104.07,105.63,103.82,104.16,258511.0,98.0646,99.5346,97.8291,98.1494,258511.0
2019-08-23 10:30:00,104.17,105.43,104.05,104.91,183008.0,98.1589,99.3462,98.0458,98.8562,183008.0
2019-08-23 11:00:00,104.91,105.02,103.23,103.63,195282.0,98.8562,98.9598,97.2731,97.65,195282.0
2019-08-23 11:30:00,103.61,104.16,103.12,104.07,163273.0,97.6312,98.1494,97.1695,98.0646,163273.0
2019-08-23 12:00:00,104.07,104.69,103.59,104.05,148831.0,98.0646,98.6489,97.6123,98.0458,148831.0
2019-08-23 12:30:00,104.08,104.31,103.59,103.82,134359.0,98.0741,98.2908,97.6123,97.8291,134359.0
2019-08-23 13:00:00,103.79,103.79,103.12,103.23,55095.0,97.8008,97.8008,97.1695,97.2731,55095.0
2019-08-23 13:30:00,103.21,104.0,103.21,103.93,145231.0,97.2543,97.9987,97.2543,97.9327,145231.0
2019-08-23 14:00:00,103.93,104.05,103.24,103.27,88552.0,97.9327,98.0458,97.2825,97.3108,88552.0
2019-08-23 14:30:00,103.28,103.57,102.92,103.56,130380.0,97.3202,97.5935,96.981,97.5841,130380.0
2019-08-23 15:00:00,103.53,103.6,102.95,103.07,146191.0,97.5558,97.6218,97.0093,97.1223,146191.0
2019-08-23 15:30:00,103.06,103.22,102.41,102.99,536846.0,97.1129,97.2637,96.5004,97.047,536846.0
2019-08-26 09:30:00,103.35,104.6,103.3,104.6,196123.0,97.3862,98.5641,97.3391,98.5641,196123.0
2019-08-26 10:00:00,104.57,104.76,104.2,104.29,104440.0,98.5358,98.7148,98.1871,98.2719,104440.0
2019-08-26 10:30:00,104.25,104.35,103.72,103.78,88289.0,98.2342,98.3285,97.7348,97.7914,88289.0
2019-08-26 11:00:00,103.79,104.3,103.56,104.21,98115.0,97.8008,98.2814,97.5841,98.1966,98115.0
2019-08-26 11:30:00,104.22,104.46,104.2,104.36,56138.0,98.206,98.4321,98.1871,98.3379,56138.0
2019-08-26 12:00:00,104.34,104.55,104.01,104.33,47859.0,98.3191,98.5169,98.0081,98.3096,47859.0
2019-08-26 12:30:00,104.37,104.43,104.24,104.34,36799.0,98.3473,98.4039,98.2248,98.3191,36799.0
2019-08-26 13:00:00,104.3,104.54,104.23,104.26,49169.0,98.2814,98.5075,98.2154,98.2437,49169.0
2019-08-26 13:30:00,104.27,104.47,104.18,104.39,29444.0,98.2531,98.4416,98.1683,98.3662,29444.0
2019-08-26 14:00:00,104.41,104.41,103.97,104.05,30344.0,98.385,98.385,97.9704,98.0458,30344.0
2019-08-26 14:30:00,104.05,104.19,103.97,104.1,44526.0,98.0458,98.1777,97.9704,98.0929,44526.0
2019-08-26 15:00:00,104.15,104.47,104.14,104.19,66397.0,98.14,98.4416,98.1306,98.1777,66397.0
2019-08-26 15:30:00,104.18,104.58,104.16,104.57,186219.0,98.1683,98.5452,98.1494,98.5358,186219.0
2019-08-27 09:30:00,105.16,105.16,104.18,104.23,78846.0,99.0917,99.0917,98.1683,98.2154,78846.0
2019-08-27 10:00:00,104.29,104.86,104.24,104.47,109166.0,98.2719,98.809,98.2248,98.4416,109166.0
2019-08-27 10:30:00,104.41,104.64,104.32,104.52,91726.0,98.385,98.6017,98.3002,98.4887,91726.0
2019-08-27 11:00:00,104.53,104.53,103.95,104.01,98729.0,98.4981,98.4981,97.9516,98.0081,98729.0
2019-08-27 11:30:00,103.99,104.16,103.88,103.89,45321.0,97.9893,98.1494,97.8856,97.895,45321.0
2019-08-27 12:00:00,103.91,103.99,103.47,103.66,43413.0,97.9139,97.9893,97.4993,97.6783,43413.0
2019-08-27 12:30:00,103.65,103.77,103.29,103.31,65154.0,97.6689,97.7819,97.3296,97.3485,65154.0
2019-08-27 13:00:00,103.3,103.54,103.19,103.54,45536.0,97.3391,97.5652,97.2354,97.5652,45536.0
2019-08-27 13:30:00,103.55,103.89,103.47,103.76,52812.0,97.5746,97.895,97.4993,97.7725,52812.0
2019-08-27 14:00:00,103.74,103.86,103.25,103.27,64041.0,97.7537,97.8668,97.292,97.3108,64041.0
2019-08-27 14:30:00,103.25,103.42,103.12,103.24,75672.0,97.292,97.4521,97.1695,97.2825,75672.0
2019-08-27 15:00:00,103.22,103.51,102.92,102.94,87879.0,97.2637,97.537,96.981,96.9998,87879.0
2019-08-27 15:30:00,102.95,103.27,102.54,102.55,327313.0,97.0093,97.3108,96.6229,96.6323,327313.0
2019-08-28 09:30:00,102.33,103.03,102.0,103.01,110612.0,96.425,97.0846,96.1141,97.0658,110612.0
2019-08-28 10:00:00,102.98,102.98,102.45,102.91,96467.0,97.0375,97.0375,96.5381,96.9716,96467.0
2019-08-28 10:30:00,102.92,103.85,102.92,103.65,119085.0,96.981,97.8573,96.981,97.6689,119085.0
2019-08-28 11:00:00,103.65,104.09,103.51,104.09,72123.0,97.6689,98.0835,97.537,98.0835,72123.0
2019-08-28 11:30:00,104.07,104.58,103.99,104.45,53472.0,98.0646,98.5452,97.9893,98.4227,53472.0
2019-08-28 12:00:00,104.47,104.48,104.25,104.33,53381.0,98.4416,98.451,98.2342,98.3096,53381.0
2019-08-28 12:30:00,104.34,104.57,104.29,104.51,35374.0,98.3191,98.5358,98.2719,98.4792,35374.0
2019-08-28 13:00:00,104.48,104.51,104.17,104.35,36487.0,98.451,98.4792,98.1589,98.3285,36487.0
2019-08-28 13:30:00,104.36,104.44,104.27,104.34,51076.0,98.3379,98.4133,98.2531,98.3191,51076.0
2019-08-28 14:00:00,104.33,104.36,104.16,104.26,58760.0,98.3096,98.3379,98.1494,98.2437,58760.0
2019-08-28 14:30:00,104.24,104.72,104.12,104.72,76054.0,98.2248,98.6771,98.1118,98.6771,76054.0
2019-08-28 15:00:00,104.71,104.82,104.6,104.61,124218.0,98.6677,98.7714,98.5641,98.5735,124218.0
2019-08-28 15:30:00,104.6,104.69,104.46,104.53,212562.0,98.5641,98.6489,98.4321,98.4981,212562.0
2019-08-29 09:30:00,105.85,107.36,105.85,106.74,173053.0,99.7419,101.1648,99.7419,100.5806,173053.0
2019-08-29 10:00:00,106.79,106.93,106.3,106.65,62364.0,100.6277,100.7596,100.166,100.4958,62364.0
2019-08-29 10:30:00,106.61,106.62,105.99,106.27,59034.0,100.4581,100.4675,99.8738,100.1377,59034.0
2019-08-29 11:00:00,106.3,106.76,106.22,106.59,48092.0,100.166,100.5994,100.0906,100.4392,48092.0
2019-08-29 11:30:00,106.61,107.1,106.52,106.98,71270.0,100.4581,100.9198,100.3733,100.8067,71270.0
2019-08-29 12:00:00,107.01,107.05,106.84,107.01,54557.0,100.835,100.8727,100.6748,100.835,54557.0
2019-08-29 12:30:00,107.02,107.35,106.94,107.29,50122.0,100.8444,101.1554,100.769,101.0988,50122.0
2019-08-29 13:00:00,107.32,107.51,107.26,107.34,80752.0,101.1271,101.3061,101.0706,101.1459,80752.0
2019-08-29 13:30:00,107.36,107.56,107.27,107.28,50492.0,101.1648,101.3532,101.08,101.0894,50492.0
2019-08-29 14:00:00,107.3,107.45,107.08,107.32,60209.0,101.1082,101.2496,100.9009,101.1271,60209.0
2019-08-29 14:30:00,107.31,107.42,107.15,107.19,57189.0,101.1177,101.2213,100.9669,101.0046,57189.0
2019-08-29 15:00:00,107.18,107.28,107.15,107.19,96760.0,100.9952,101.0894,100.9669,101.0046,96760.0
2019-08-29 15:30:00,107.23,107.38,106.88,107.12,277827.0,101.0423,101.1836,100.7125,100.9386,277827.0
2019-08-30 09:30:00,107.43,108.48,107.43,108.15,135682.0,101.2307,102.2202,101.2307,101.9092,135682.0
2019-08-30 10:00:00,108.11,108.32,107.67,107.76,61188.0,101.8715,102.0694,101.4569,101.5417,61188.0
2019-08-30 10:30:00,107.8,107.86,107.09,107.09,46048.0,101.5794,101.6359,100.9104,100.9104,46048.0
2019-08-30 11:00:00,107.17,107.2,106.34,106.54,61263.0,100.9858,101.014,100.2036,100.3921,61263.0
2019-08-30 11:30:00,106.52,107.05,106.51,106.89,71326.0,100.3733,100.8727,100.3638,100.7219,71326.0
2019-08-30 12:00:00,106.9,107.15,106.85,106.89,76730.0,100.7313,100.9669,100.6842,100.7219,76730.0
2019-08-30 12:30:00,106.85,106.98,106.79,106.84,36255.0,100.6842,100.8067,100.6277,100.6748,36255.0
2019-08-30 13:00:00,106.85,106.93,106.51,106.51,57777.0,100.6842,100.7596,100.3638,100.3638,57777.0
2019-08-30 13:30:00,106.46,106.49,106.16,106.27,32088.0,100.3167,100.345,100.034,100.1377,32088.0
2019-08-30 14:00:00,106.29,106.39,106.2,106.26,41195.0,100.1565,100.2508,100.0717,100.1283,41195.0
2019-08-30 14:30:00,106.27,106.36,106.08,106.09,71568.0,100.1377,100.2225,99.9586,99.9681,71568.0
2019-08-30 15:00:00,106.08,106.14,105.89,106.09,67556.0,99.9586,100.0152,99.7796,99.9681,67556.0
2019-08-30 15:30:00,106.11,106.21,105.78,106.03,319434.0,99.9869,100.0811,99.676,99.9115,319434.0
2019-09-03 09:30:00,105.15,106.07,104.49,105.47,187970.0,99.0823,99.9492,98.4604,99.3838,187970.0
2019-09-03 10:00:00,105.4,105.74,104.57,105.38,231281.0,99.3179,99.6383,98.5358,99.299,231281.0
2019-09-03 10:30:00,105.43,106.09,105.28,105.85,107714.0,99.3462,99.9681,99.2048,99.7419,107714.0
2019-09-03 11:00:00,105.88,105.88,105.17,105.23,116481.0,99.7702,99.7702,99.1012,99.1577,116481.0
2019-09-03 11:30:00,105.29,105.43,105.06,105.11,32040.0,99.2142,99.3462,98.9975,99.0446,32040.0
2019-09-03 12:00:00,105.08,105.22,104.82,104.9,51340.0,99.0164,99.1483,98.7714,98.8467,51340.0
2019-09-03 12:30:00,104.82,104.82,104.36,104.42,77757.0,98.7714,98.7714,98.3379,98.3944,77757.0
2019-09-03 13:00:00,104.44,104.56,104.37,104.47,54404.0,98.4133,98.5264,98.3473,98.4416,54404.0
2019-09-03 13:30:00,104.44,104.48,104.07,104.28,60042.0,98.4133,98.451,98.0646,98.2625,60042.0
2019-09-03 14:00:00,104.29,104.43,104.18,104.32,51614.0,98.2719,98.4039,98.1683,98.3002,51614.0
2019-09-03 14:30:00,104.3,104.37,104.2,104.3,81073.0,98.2814,98.3473,98.1871,98.2814,81073.0
2019-09-03 15:00:00,104.3,104.64,104.25,104.54,94528.0,98.2814,98.6017,98.2342,98.5075,94528.0
2019-09-03 15:30:00,104.56,105.22,104.5,104.98,302903.0,98.5264,99.1483,98.4698,98.9221,302903.0
2019-09-04 09:30:00,105.48,105.76,104.92,105.04,112588.0,99.3933,99.6571,98.8656,98.9787,112588.0
2019-09-04 10:00:00,105.07,105.14,104.8,105.09,71427.0,99.0069,99.0729,98.7525,99.0258,71427.0
2019-09-04 10:30:00,105.09,105.28,105.0,105.24,67766.0,99.0258,99.2048,98.941,99.1671,67766.0
2019-09-04 11:00:00,105.27,105.69,105.24,105.69,43013.0,99.1954,99.5912,99.1671,99.5912,43013.0
2019-09-04 11:30:00,105.7,105.9,105.64,105.77,41862.0,99.6006,99.789,99.544,99.6665,41862.0
2019-09-04 12:00:00,105.77,105.9,105.57,105.6,28372.0,99.6665,99.789,99.4781,99.5063,28372.0
2019-09-04 12:30:00,105.61,105.77,105.57,105.71,35137.0,99.5158,99.6665,99.4781,99.61,35137.0
2019-09-04 13:00:00,105.7,105.8,105.55,105.57,86430.0,99.6006,99.6948,99.4592,99.4781,86430.0
2019-09-04 13:30:00,105.55,105.91,105.55,105.64,37321.0,99.4592,99.7985,99.4592,99.544,37321.0
2019-09-04 14:00:00,105.65,105.71,105.48,105.61,64531.0,99.5535,99.61,99.3933,99.5158,64531.0
2019-09-04 14:30:00,105.62,105.72,105.5,105.58,62549.0,99.5252,99.6194,99.4121,99.4875,62549.0
2019-09-04 15:00:00,105.61,105.72,105.44,105.57,60965.0,99.5158,99.6194,99.3556,99.4781,60965.0
2019-09-04 15:30:00,105.57,106.0,105.57,105.98,316474.0,99.4781,99.8833,99.4781,99.8644,316474.0
2019-09-05 09:30:00,107.0,108.24,106.74,108.19,151694.0,100.8256,101.994,100.5806,101.9469,151694.0
2019-09-05 10:00:00,108.21,109.25,108.12,108.67,128656.0,101.9657,102.9457,101.8809,102.3992,128656.0
2019-09-05 10:30:00,108.67,108.94,108.54,108.93,119558.0,102.3992,102.6536,102.2767,102.6442,119558.0
2019-09-05 11:00:00,108.92,109.04,108.63,109.01,79682.0,102.6348,102.7478,102.3615,102.7196,79682.0
2019-09-05 11:30:00,109.02,109.16,108.75,108.81,37947.0,102.729,102.8609,102.4746,102.5311,37947.0
2019-09-05 12:00:00,108.82,109.03,108.68,108.82,47357.0,102.5405,102.7384,102.4086,102.5405,47357.0
2019-09-05 12:30:00,108.79,109.1,108.73,109.1,37430.0,102.5123,102.8044,102.4557,102.8044,37430.0
2019-09-05 13:00:00,109.09,109.25,108.9,109.18,95705.0,102.795,102.9457,102.6159,102.8798,95705.0
2019-09-05 13:30:00,109.18,109.48,109.16,109.39,63078.0,102.8798,103.1625,102.8609,103.0776,63078.0
2019-09-05 14:00:00,109.39,109.45,109.16,109.34,131325.0,103.0776,103.1342,102.8609,103.0305,131325.0
2019-09-05 14:30:00,109.34,109.37,109.11,109.25,128275.0,103.0305,103.0588,102.8138,102.9457,128275.0
2019-09-05 15:00:00,109.24,109.4,109.23,109.25,91595.0,102.9363,103.0871,102.9269,102.9457,91595.0
2019-09-05 15:30:00,109.26,109.48,109.04,109.37,362995.0,102.9551,103.1625,102.7478,103.0588,362995.0
2019-09-06 09:30:00,109.65,110.67,109.52,110.38,103533.0,103.3226,104.2838,103.2001,104.0105,103533.0
2019-09-06 10:00:00,110.41,110.5,109.9,110.36,80084.0,104.0388,104.1236,103.5582,103.9917,80084.0
2019-09-06 10:30:00,110.38,110.6,110.28,110.46,53508.0,104.0105,104.2178,103.9163,104.0859,53508.0
2019-09-06 11:00:00,110.45,110.45,109.95,110.19,70888.0,104.0765,104.0765,103.6053,103.8315,70888.0
2019-09-06 11:30:00,110.2,110.2,109.77,109.86,48990.0,103.8409,103.8409,103.4357,103.5205,48990.0
2019-09-06 12:00:00,109.89,110.06,109.87,109.93,44940.0,103.5488,103.709,103.5299,103.5865,44940.0
2019-09-06 12:30:00,109.97,110.05,109.69,109.83,35115.0,103.6242,103.6996,103.3603,103.4923,35115.0
2019-09-06 13:00:00,109.89,109.94,109.67,109.71,41179.0,103.5488,103.5959,103.3415,103.3792,41179.0
2019-09-06 13:30:00,109.71,109.77,109.6,109.73,28994.0,103.3792,103.4357,103.2755,103.398,28994.0
2019-09-06 14:00:00,109.74,109.74,109.46,109.48,33864.0,103.4074,103.4074,103.1436,103.1625,33864.0
2019-09-06 14:30:00,109.48,109.49,109.12,109.13,35293.0,103.1625,103.1719,102.8232,102.8326,35293.0
2019-09-06 15:00:00,109.16,109.4,109.12,109.38,79406.0,102.8609,103.0871,102.8232,103.0682,79406.0
2019-09-06 15:30:00,109.38,109.46,109.04,109.18,169662.0,103.0682,103.1436,102.7478,102.8798,169662.0
2019-09-09 09:30:00,109.31,109.69,108.5,109.27,92500.0,103.0023,103.3603,102.239,102.9646,92500.0
2019-09-09 10:00:00,109.26,109.4,108.92,109.11,91166.0,102.9551,103.0871,102.6348,102.8138,91166.0
2019-09-09 10:30:00,109.13,109.24,108.46,108.62,75902.0,102.8326,102.9363,102.2013,102.3521,75902.0
2019-09-09 11:00:00,108.59,108.64,108.25,108.27,48271.0,102.3238,102.3709,102.0034,102.0223,48271.0
2019-09-09 11:30:00,108.28,108.37,108.05,108.05,52183.0,102.0317,102.1165,101.815,101.815,52183.0
2019-09-09 12:00:00,108.07,108.14,107.9,107.99,69746.0,101.8338,101.8998,101.6736,101.7584,69746.0
2019-09-09 12:30:00,107.99,108.04,107.68,108.02,41720.0,101.7584,101.8055,101.4663,101.7867,41720.0
2019-09-09 13:00:00,108.04,108.29,108.01,108.12,50485.0,101.8055,102.0411,101.7773,101.8809,50485.0
2019-09-09 13:30:00,108.11,108.37,107.97,108.33,36569.0,101.8715,102.1165,101.7396,102.0788,36569.0
2019-09-09 14:00:00,108.31,108.37,108.14,108.36,27569.0,102.06,102.1165,101.8998,102.1071,27569.0
2019-09-09 14:30:00,108.36,108.47,108.25,108.39,41919.0,102.1071,102.2107,102.0034,102.1353,41919.0
2019-09-09 15:00:00,108.39,108.65,108.35,108.46,71661.0,102.1353,102.3803,102.0977,102.2013,71661.0
2019-09-09 15:30:00,108.45,108.63,108.38,108.44,170921.0,102.1919,102.3615,102.1259,102.1825,170921.0
2019-09-10 09:30:00,108.55,108.69,107.25,107.27,112853.0,102.2861,102.418,101.0611,101.08,112853.0
2019-09-10 10:00:00,107.27,107.59,106.72,107.01,115388.0,101.08,101.3815,100.5617,100.835,115388.0
2019-09-10 10:30:00,107.03,107.21,106.68,106.72,56640.0,100.8538,101.0234,100.524,100.5617,56640.0
2019-09-10 11:00:00,106.72,106.82,106.46,106.54,121885.0,100.5617,100.6559,100.3167,100.3921,121885.0
2019-09-10 11:30:00,106.54,107.24,106.43,107.12,153701.0,100.3921,101.0517,100.2885,100.9386,153701.0
2019-09-10 12:00:00,107.11,107.69,107.09,107.64,57611.0,100.9292,101.4757,100.9104,101.4286,57611.0
2019-09-10 12:30:00,107.65,107.82,107.6,107.7,45095.0,101.4381,101.5982,101.3909,101.4852,45095.0
2019-09-10 13:00:00,107.72,107.82,107.58,107.78,42297.0,101.504,101.5982,101.3721,101.5605,42297.0
2019-09-10 13:30:00,107.8,108.03,107.73,107.73,103009.0,101.5794,101.7961,101.5134,101.5134,103009.0
2019-09-10 14:00:00,107.72,107.73,107.31,107.32,47945.0,101.504,101.5134,101.1177,101.1271,47945.0
2019-09-10 14:30:00,107.32,107.34,107.08,107.2,112960.0,101.1271,101.1459,100.9009,101.014,112960.0
2019-09-10 15:00:00,107.21,107.56,107.16,107.55,71882.0,101.0234,101.3532,100.9763,101.3438,71882.0
2019-09-10 15:30:00,107.56,108.16,107.48,108.16,305264.0,101.3532,101.9186,101.2779,101.9186,305264.0
2019-09-11 09:30:00,107.38,108.16,106.67,107.9,168481.0,101.4219,102.1586,100.7512,101.913,168481.0
2019-09-11 10:00:00,107.92,108.3,107.51,107.74,127096.0,101.9319,102.2908,101.5446,101.7619,127096.0
2019-09-11 10:30:00,107.83,107.94,107.67,107.81,72675.0,101.8469,101.9508,101.6958,101.828,72675.0
2019-09-11 11:00:00,107.82,108.05,107.74,107.89,105692.0,101.8374,102.0547,101.7619,101.9036,105692.0
2019-09-11 11:30:00,107.93,108.12,107.69,107.73,46713.0,101.9413,102.1208,101.7147,101.7524,46713.0
2019-09-11 12:00:00,107.75,108.04,107.74,108.04,46803.0,101.7713,102.0452,101.7619,102.0452,46803.0
2019-09-11 12:30:00,108.05,108.42,107.98,108.34,67774.0,102.0547,102.4041,101.9886,102.3286,67774.0
2019-09-11 13:00:00,108.37,108.5,108.26,108.47,39967.0,102.3569,102.4797,102.253,102.4514,39967.0
2019-09-11 13:30:00,108.47,108.6,108.27,108.35,52561.0,102.4514,102.5742,102.2625,102.338,52561.0
2019-09-11 14:00:00,108.34,108.34,108.01,108.07,46669.0,102.3286,102.3286,102.0169,102.0736,46669.0
2019-09-11 14:30:00,108.07,108.11,107.78,107.93,69601.0,102.0736,102.1113,101.7997,101.9413,69601.0
2019-09-11 15:00:00,107.93,108.1,107.82,108.03,72032.0,101.9413,102.1019,101.8374,102.0358,72032.0
2019-09-11 15:30:00,108.04,108.43,107.82,108.36,343456.0,102.0452,102.4136,101.8374,102.3475,343456.0
2019-09-12 09:30:00,109.26,110.47,109.0,110.28,246030.0,103.1975,104.3404,102.952,104.1609,246030.0
2019-09-12 10:00:00,110.26,110.88,109.74,110.73,183904.0,104.1421,104.7277,103.6509,104.586,183904.0
2019-09-12 10:30:00,110.76,110.78,109.59,109.77,93391.0,104.6143,104.6332,103.5092,103.6792,93391.0
2019-09-12 11:00:00,109.77,110.29,109.58,110.2,119702.0,103.6792,104.1704,103.4998,104.0854,119702.0
2019-09-12 11:30:00,110.19,110.35,110.13,110.2,59509.0,104.0759,104.2271,104.0193,104.0854,59509.0
2019-09-12 12:00:00,110.21,110.21,109.9,110.19,54436.0,104.0948,104.0948,103.802,104.0759,54436.0
2019-09-12 12:30:00,110.17,110.22,109.97,110.09,61545.0,104.057,104.1043,103.8681,103.9815,61545.0
2019-09-12 13:00:00,110.09,110.45,110.08,110.14,58259.0,103.9815,104.3215,103.972,104.0287,58259.0
2019-09-12 13:30:00,110.14,110.17,109.92,109.93,44595.0,104.0287,104.057,103.8209,103.8304,44595.0
2019-09-12 14:00:00,109.93,109.93,109.74,109.9,53601.0,103.8304,103.8304,103.6509,103.802,53601.0
2019-09-12 14:30:00,109.89,110.11,109.63,109.64,65572.0,103.7926,104.0004,103.547,103.5565,65572.0
2019-09-12 15:00:00,109.64,109.68,109.41,109.42,129854.0,103.5565,103.5942,103.3392,103.3487,129854.0
2019-09-12 15:30:00,109.43,109.55,109.15,109.34,300322.0,103.3581,103.4714,103.0936,103.2731,300322.0
2019-09-13 09:30:00,109.61,110.2,109.46,109.84,71221.0,103.5281,104.0854,103.3864,103.7454,71221.0
2019-09-13 10:00:00,109.81,110.2,109.68,110.0,84252.0,103.717,104.0854,103.5942,103.8965,84252.0
2019-09-13 10:30:00,110.0,110.21,109.94,110.07,59084.0,103.8965,104.0948,103.8398,103.9626,59084.0
2019-09-13 11:00:00,110.05,110.26,109.88,109.98,57091.0,103.9437,104.1421,103.7831,103.8776,57091.0
2019-09-13 11:30:00,110.01,110.11,109.91,110.07,40107.0,103.9059,104.0004,103.8115,103.9626,40107.0
2019-09-13 12:00:00,110.07,110.13,109.8,109.85,38883.0,103.9626,104.0193,103.7076,103.7548,38883.0
2019-09-13 12:30:00,109.87,109.93,109.54,109.55,34291.0,103.7737,103.8304,103.462,103.4714,34291.0
2019-09-13 13:00:00,109.55,109.58,109.42,109.53,34779.0,103.4714,103.4998,103.3487,103.4526,34779.0
2019-09-13 13:30:00,109.51,109.57,109.31,109.48,51096.0,103.4337,103.4903,103.2448,103.4053,51096.0
2019-09-13 14:00:00,109.45,109.72,109.43,109.72,36516.0,103.377,103.632,103.3581,103.632,36516.0
2019-09-13 14:30:00,109.74,109.81,109.59,109.65,54502.0,103.6509,103.717,103.5092,103.5659,54502.0
2019-09-13 15:00:00,109.67,109.67,109.25,109.3,76729.0,103.5848,103.5848,103.1881,103.2353,76729.0
2019-09-13 15:30:00,109.29,109.37,109.02,109.1,210784.0,103.2259,103.3014,102.9709,103.0464,210784.0
2019-09-16 09:30:00,108.58,108.58,107.6,108.36,111747.0,102.5553,102.5553,101.6296,102.3475,111747.0
2019-09-16 10:00:00,108.36,108.5,107.91,107.95,56862.0,102.3475,102.4797,101.9224,101.9602,56862.0
2019-09-16 10:30:00,107.96,108.19,107.86,107.92,23889.0,101.9697,102.1869,101.8752,101.9319,23889.0
2019-09-16 11:00:00,107.93,108.23,107.89,108.16,24724.0,101.9413,102.2247,101.9036,102.1586,24724.0
2019-09-16 11:30:00,108.18,108.18,107.63,107.65,32530.0,102.1775,102.1775,101.658,101.6769,32530.0
2019-09-16 12:00:00,107.66,107.98,107.63,107.98,37445.0,101.6863,101.9886,101.658,101.9886,37445.0
2019-09-16 12:30:00,108.0,108.01,107.83,107.98,28535.0,102.0075,102.0169,101.8469,101.9886,28535.0
2019-09-16 13:00:00,107.95,108.22,107.94,108.2,21222.0,101.9602,102.2152,101.9508,102.1964,21222.0
2019-09-16 13:30:00,108.26,108.3,107.76,108.16,93963.0,102.253,102.2908,101.7808,102.1586,93963.0
2019-09-16 14:00:00,108.17,108.24,107.93,108.01,41791.0,102.168,102.2341,101.9413,102.0169,41791.0
2019-09-16 14:30:00,108.01,108.12,107.84,107.85,41259.0,102.0169,102.1208,101.8563,101.8658,41259.0
2019-09-16 15:00:00,107.85,107.96,107.74,107.77,70548.0,101.8658,101.9697,101.7619,101.7902,70548.0
2019-09-16 15:30:00,107.77,107.94,107.5,107.58,321096.0,101.7902,101.9508,101.5352,101.6108,321096.0
2019-09-17 09:30:00,107.81,108.7,107.39,108.54,132503.0,101.828,102.6686,101.4313,102.5175,132503.0
2019-09-17 10:00:00,108.51,108.92,108.28,108.88,55174.0,102.4892,102.8764,102.2719,102.8386,55174.0
2019-09-17 10:30:00,108.92,108.98,108.52,108.53,57120.0,102.8764,102.9331,102.4986,102.508,57120.0
2019-09-17 11:00:00,108.54,108.61,108.23,108.24,52265.0,102.5175,102.5836,102.2247,102.2341,52265.0
2019-09-17 11:30:00,108.26,108.39,108.06,108.34,59375.0,102.253,102.3758,102.0641,102.3286,59375.0
2019-09-17 12:00:00,108.35,108.4,108.24,108.32,37957.0,102.338,102.3853,102.2341,102.3097,37957.0
2019-09-17 12:30:00,108.31,108.31,107.78,107.88,47318.0,102.3003,102.3003,101.7997,101.8941,47318.0
2019-09-17 13:00:00,107.9,108.11,107.88,107.98,50756.0,101.913,102.1113,101.8941,101.9886,50756.0
2019-09-17 13:30:00,107.98,108.4,107.94,108.25,45379.0,101.9886,102.3853,101.9508,102.2436,45379.0
2019-09-17 14:00:00,108.3,108.77,108.3,108.57,77322.0,102.2908,102.7347,102.2908,102.5458,77322.0
2019-09-17 14:30:00,108.57,108.61,108.42,108.58,39166.0,102.5458,102.5836,102.4041,102.5553,39166.0
2019-09-17 15:00:00,108.59,108.69,108.51,108.54,51687.0,102.5647,102.6592,102.4892,102.5175,51687.0
2019-09-17 15:30:00,108.53,108.67,108.04,108.14,403245.0,102.508,102.6403,102.0452,102.1397,403245.0
2019-09-18 09:30:00,108.09,108.32,107.62,107.82,69316.0,102.0925,102.3097,101.6485,101.8374,69316.0
2019-09-18 10:00:00,107.79,108.33,107.79,108.31,45118.0,101.8091,102.3191,101.8091,102.3003,45118.0
2019-09-18 10:30:00,108.34,108.35,107.94,107.98,52763.0,102.3286,102.338,101.9508,101.9886,52763.0
2019-09-18 11:00:00,107.98,108.04,107.8,107.86,69991.0,101.9886,102.0452,101.8185,101.8752,69991.0
2019-09-18 11:30:00,107.85,108.09,107.74,108.02,38259.0,101.8658,102.0925,101.7619,102.0263,38259.0
2019-09-18 12:00:00,108.03,108.12,107.96,108.11,33561.0,102.0358,102.1208,101.9697,102.1113,33561.0
2019-09-18 12:30:00,108.11,108.25,108.05,108.24,25893.0,102.1113,102.2436,102.0547,102.2341,25893.0
2019-09-18 13:00:00,108.23,108.25,107.92,107.93,27925.0,102.2247,102.2436,101.9319,101.9413,27925.0
2019-09-18 13:30:00,107.93,108.29,107.92,108.14,32588.0,101.9413,102.2814,101.9319,102.1397,32588.0
2019-09-18 14:00:00,108.13,108.31,107.41,107.53,65080.0,102.1302,102.3003,101.4502,101.5635,65080.0
2019-09-18 14:30:00,107.51,107.7,107.32,107.68,68772.0,101.5446,101.7241,101.3652,101.7052,68772.0
2019-09-18 15:00:00,107.67,108.26,107.55,108.2,72913.0,101.6958,102.253,101.5824,102.1964,72913.0
2019-09-18 15:30:00,108.23,108.81,108.21,108.74,253725.0,102.2247,102.7725,102.2058,102.7064,253725.0
2019-09-19 09:30:00,108.81,109.64,108.39,108.64,115372.0,102.7725,103.5565,102.3758,102.6119,115372.0
2019-09-19 10:00:00,108.69,109.07,108.59,108.78,58876.0,102.6592,103.0181,102.5647,102.7442,58876.0
2019-09-19 10:30:00,108.78,109.11,108.76,108.95,47070.0,102.7442,103.0559,102.7253,102.9047,47070.0
2019-09-19 11:00:00,108.91,109.17,108.79,109.1,39615.0,102.867,103.1125,102.7536,103.0464,39615.0
2019-09-19 11:30:00,109.12,109.17,108.84,108.86,40545.0,103.0653,103.1125,102.8008,102.8197,40545.0
2019-09-19 12:00:00,108.87,109.1,108.68,108.75,29391.0,102.8292,103.0464,102.6497,102.7158,29391.0
2019-09-19 12:30:00,108.72,109.08,108.72,109.03,21120.0,102.6875,103.0275,102.6875,102.9803,21120.0
2019-09-19 13:00:00,109.04,109.11,108.85,109.05,36889.0,102.9897,103.0559,102.8103,102.9992,36889.0
2019-09-19 13:30:00,109.0,109.03,108.71,108.99,28911.0,102.952,102.9803,102.6781,102.9425,28911.0
2019-09-19 14:00:00,108.98,109.07,108.78,108.8,35829.0,102.9331,103.0181,102.7442,102.7631,35829.0
2019-09-19 14:30:00,108.79,108.85,108.74,108.77,36142.0,102.7536,102.8103,102.7064,102.7347,36142.0
2019-09-19 15:00:00,108.77,108.96,108.73,108.86,44269.0,102.7347,102.9142,102.6969,102.8197,44269.0
2019-09-19 15:30:00,108.86,108.87,108.55,108.61,154554.0,102.8197,102.8292,102.5269,102.5836,154554.0
2019-09-20 09:30:00,108.51,109.54,108.11,108.78,508104.0,102.4892,103.462,102.1113,102.7442,508104.0
2019-09-20 10:00:00,108.78,109.24,108.74,108.92,71613.0,102.7442,103.1786,102.7064,102.8764,71613.0
2019-09-20 10:30:00,108.94,109.22,108.38,108.46,28468.0,102.8953,103.1598,102.3664,102.4419,28468.0
2019-09-20 11:00:00,108.44,108.56,108.34,108.34,30494.0,102.423,102.5364,102.3286,102.3286,30494.0
2019-09-20 11:30:00,108.36,108.55,108.24,108.52,32302.0,102.3475,102.5269,102.2341,102.4986,32302.0
2019-09-20 12:00:00,108.54,108.57,108.31,108.37,30865.0,102.5175,102.5458,102.3003,102.3569,30865.0
2019-09-20 12:30:00,108.36,108.39,107.99,108.05,36498.0,102.3475,102.3758,101.998,102.0547,36498.0
2019-09-20 13:00:00,108.05,108.06,107.0,107.15,63781.0,102.0547,102.0641,101.0629,101.2046,63781.0
2019-09-20 13:30:00,107.19,107.19,106.79,107.07,73325.0,101.2424,101.2424,100.8646,101.1291,73325.0
2019-09-20 14:00:00,107.06,107.23,106.73,106.81,63700.0,101.1196,101.2802,100.8079,100.8835,63700.0
2019-09-20 14:30:00,106.82,106.99,106.48,106.52,84660.0,100.8929,101.0535,100.5718,100.6096,84660.0
2019-09-20 15:00:00,106.51,106.51,105.57,105.58,223534.0,100.6001,100.6001,99.7123,99.7217,223534.0
2019-09-20 15:30:00,105.59,105.68,104.57,104.7,806707.0,99.7312,99.8162,98.7678,98.8906,806707.0
2019-09-23 09:30:00,105.36,106.13,105.28,106.08,215549.0,99.5139,100.2412,99.4384,100.194,215549.0
2019-09-23 10:00:00,106.05,106.12,105.31,105.98,125383.0,100.1657,100.2318,99.4667,100.0995,125383.0
2019-09-23 10:30:00,105.99,106.12,105.75,105.82,111367.0,100.109,100.2318,99.8823,99.9484,111367.0
2019-09-23 11:00:00,105.83,106.77,105.82,106.68,109813.0,99.9579,100.8457,99.9484,100.7607,109813.0
2019-09-23 11:30:00,106.67,107.0,106.64,106.82,64839.0,100.7512,101.0629,100.7229,100.8929,64839.0
2019-09-23 12:00:00,106.8,106.95,106.55,106.86,87948.0,100.874,101.0157,100.6379,100.9307,87948.0
2019-09-23 12:30:00,106.85,106.86,106.55,106.63,45433.0,100.9213,100.9307,100.6379,100.7135,45433.0
2019-09-23 13:00:00,106.66,106.9,106.65,106.87,45943.0,100.7418,100.9685,100.7324,100.9402,45943.0
2019-09-23 13:30:00,106.85,106.96,106.69,106.89,34547.0,100.9213,101.0252,100.7701,100.959,34547.0
2019-09-23 14:00:00,106.89,107.09,106.85,107.03,53238.0,100.959,101.1479,100.9213,101.0913,53238.0
2019-09-23 14:30:00,107.04,107.18,106.96,107.03,41600.0,101.1007,101.233,101.0252,101.0913,41600.0
2019-09-23 15:00:00,107.02,107.31,107.01,107.31,97392.0,101.0818,101.3557,101.0724,101.3557,97392.0
2019-09-23 15:30:00,107.31,107.31,106.96,106.99,283806.0,101.3557,101.3557,101.0252,101.0535,283806.0
2019-09-24 09:30:00,108.3,109.12,107.84,109.03,210881.0,102.2908,103.0653,101.8563,102.9803,210881.0
2019-09-24 10:00:00,109.01,109.07,108.13,108.33,139997.0,102.9614,103.0181,102.1302,102.3191,139997.0
2019-09-24 10:30:00,108.33,108.96,108.33,108.63,74758.0,102.3191,102.9142,102.3191,102.6025,74758.0
2019-09-24 11:00:00,108.64,108.64,108.18,108.34,71409.0,102.6119,102.6119,102.1775,102.3286,71409.0
2019-09-24 11:30:00,108.36,108.36,107.37,107.42,113624.0,102.3475,102.3475,101.4124,101.4596,113624.0
2019-09-24 12:00:00,107.43,107.74,106.9,107.12,75448.0,101.4691,101.7619,100.9685,101.1763,75448.0
2019-09-24 12:30:00,107.1,107.2,106.77,106.86,36146.0,101.1574,101.2518,100.8457,100.9307,36146.0
2019-09-24 13:00:00,106.87,107.38,106.85,107.14,34943.0,100.9402,101.4219,100.9213,101.1952,34943.0
2019-09-24 13:30:00,107.15,107.6,107.15,107.3,37209.0,101.2046,101.6296,101.2046,101.3463,37209.0
2019-09-24 14:00:00,107.32,107.97,107.12,107.9,51948.0,101.3652,101.9791,101.1763,101.913,51948.0
2019-09-24 14:30:00,107.9,108.0,107.47,107.65,60485.0,101.913,102.0075,101.5069,101.6769,60485.0
2019-09-24 15:00:00,107.68,107.88,107.42,107.58,64019.0,101.7052,101.8941,101.4596,101.6108,64019.0
2019-09-24 15:30:00,107.58,107.73,107.25,107.65,270480.0,101.6108,101.7524,101.2991,101.6769,270480.0
2019-09-25 09:30:00,107.69,109.09,107.69,108.63,103823.0,101.7147,103.037,101.7147,102.6025,103823.0
2019-09-25 10:00:00,108.58,108.64,107.85,107.99,92306.0,102.5553,102.6119,101.8658,101.998,92306.0
2019-09-25 10:30:00,108.05,108.9,108.01,108.77,60493.0,102.0547,102.8575,102.0169,102.7347,60493.0
2019-09-25 11:00:00,108.76,109.13,108.7,108.8,71027.0,102.7253,103.0748,102.6686,102.7631,71027.0
2019-09-25 11:30:00,108.8,108.8,108.18,108.37,69080.0,102.7631,102.7631,102.1775,102.3569,69080.0
2019-09-25 12:00:00,108.41,108.49,108.22,108.39,39964.0,102.3947,102.4703,102.2152,102.3758,39964.0
2019-09-25 12:30:00,108.4,108.4,108.02,108.1,39640.0,102.3853,102.3853,102.0263,102.1019,39640.0
2019-09-25 13:00:00,108.1,108.38,108.1,108.13,35833.0,102.1019,102.3664,102.1019,102.1302,35833.0
2019-09-25 13:30:00,108.16,108.31,108.12,108.19,133873.0,102.1586,102.3003,102.1208,102.1869,133873.0
2019-09-25 14:00:00,108.19,108.46,108.08,108.08,60731.0,102.1869,102.4419,102.083,102.083,60731.0
2019-09-25 14:30:00,108.06,108.34,108.04,108.25,92349.0,102.0641,102.3286,102.0452,102.2436,92349.0
2019-09-25 15:00:00,108.24,108.26,108.09,108.14,67790.0,102.2341,102.253,102.0925,102.1397,67790.0
2019-09-25 15:30:00,108.14,108.41,108.03,108.24,165539.0,102.1397,102.3947,102.0358,102.2341,165539.0
2019-09-26 09:30:00,108.71,109.0,107.52,107.58,137804.0,102.6781,102.952,101.5541,101.6108,137804.0
2019-09-26 10:00:00,107.59,107.89,107.31,107.53,59824.0,101.6202,101.9036,101.3557,101.5635,59824.0
2019-09-26 10:30:00,107.51,107.62,107.27,107.39,41649.0,101.5446,101.6485,101.318,101.4313,41649.0
2019-09-26 11:00:00,107.33,107.41,107.01,107.14,32280.0,101.3746,101.4502,101.0724,101.1952,32280.0
2019-09-26 11:30:00,107.18,107.38,106.99,107.37,28891.0,101.233,101.4219,101.0535,101.4124,28891.0
2019-09-26 12:00:00,107.37,107.91,107.26,107.85,33464.0,101.4124,101.9224,101.3085,101.8658,33464.0
2019-09-26 12:30:00,107.84,107.87,107.68,107.75,34161.0,101.8563,101.8847,101.7052,101.7713,34161.0
2019-09-26 13:00:00,107.79,107.8,107.48,107.51,46950.0,101.8091,101.8185,101.5163,101.5446,46950.0
2019-09-26 13:30:00,107.5,107.77,107.49,107.75,70802.0,101.5352,101.7902,101.5258,101.7713,70802.0
2019-09-26 14:00:00,107.77,108.1,107.76,107.95,33689.0,101.7902,102.1019,101.7808,101.9602,33689.0
2019-09-26 14:30:00,107.95,108.16,107.94,108.02,35735.0,101.9602,102.1586,101.9508,102.0263,35735.0
2019-09-26 15:00:00,108.03,108.25,107.94,108.14,66183.0,102.0358,102.2436,101.9508,102.1397,66183.0
2019-09-26 15:30:00,108.16,108.31,107.74,107.87,162829.0,102.1586,102.3003,101.7619,101.8847,162829.0
2019-09-27 09:30:00,108.61,108.88,108.26,108.44,204848.0,102.5836,102.8386,102.253,102.423,204848.0
2019-09-27 10:00:00,108.45,108.61,108.13,108.58,109626.0,102.4325,102.5836,102.1302,102.5553,109626.0
2019-09-27 10:30:00,108.59,109.29,108.59,109.22,66295.0,102.5647,103.2259,102.5647,103.1598,66295.0
2019-09-27 11:00:00,109.23,109.42,109.07,109.25,75001.0,103.1692,103.3487,103.0181,103.1881,75001.0
2019-09-27 11:30:00,109.25,109.43,108.47,109.18,91713.0,103.1881,103.3581,102.4514,103.122,91713.0
2019-09-27 12:00:00,109.18,109.18,108.65,109.03,62762.0,103.122,103.122,102.6214,102.9803,62762.0
2019-09-27 12:30:00,108.97,108.97,108.55,108.55,88358.0,102.9236,102.9236,102.5269,102.5269,88358.0
2019-09-27 13:00:00,108.51,108.79,108.27,108.67,56711.0,102.4892,102.7536,102.2625,102.6403,56711.0
2019-09-27 13:30:00,108.68,108.74,108.22,108.56,41910.0,102.6497,102.7064,102.2152,102.5364,41910.0
2019-09-27 14:00:00,108.56,108.66,108.45,108.53,40511.0,102.5364,102.6308,102.4325,102.508,40511.0
2019-09-27 14:30:00,108.52,108.55,108.27,108.48,79128.0,102.4986,102.5269,102.2625,102.4608,79128.0
2019-09-27 15:00:00,108.48,108.7,108.39,108.57,72896.0,102.4608,102.6686,102.3758,102.5458,72896.0
2019-09-27 15:30:00,108.53,109.09,108.52,109.07,225863.0,102.508,103.037,102.4986,103.0181,225863.0
2019-09-30 09:30:00,109.14,110.39,109.14,109.72,79331.0,103.0842,104.2648,103.0842,103.632,79331.0
2019-09-30 10:00:00,109.68,109.74,109.41,109.5,59198.0,103.5942,103.6509,103.3392,103.4242,59198.0
2019-09-30 10:30:00,109.51,109.56,109.24,109.45,41522.0,103.4337,103.4809,103.1786,103.377,41522.0
2019-09-30 11:00:00,109.45,109.58,109.25,109.54,56225.0,103.377,103.4998,103.1881,103.462,56225.0
2019-09-30 11:30:00,109.57,109.79,109.49,109.67,45227.0,103.4903,103.6981,103.4148,103.5848,45227.0
2019-09-30 12:00:00,109.7,109.87,109.61,109.82,43742.0,103.6131,103.7737,103.5281,103.7265,43742.0
2019-09-30 12:30:00,109.84,109.96,109.7,109.84,32686.0,103.7454,103.8587,103.6131,103.7454,32686.0
2019-09-30 13:00:00,109.85,110.05,109.75,109.8,50047.0,103.7548,103.9437,103.6604,103.7076,50047.0
2019-09-30 13:30:00,109.82,109.88,109.71,109.81,44799.0,103.7265,103.7831,103.6226,103.717,44799.0
2019-09-30 14:00:00,109.81,110.03,109.73,110.03,47373.0,103.717,103.9248,103.6415,103.9248,47373.0
2019-09-30 14:30:00,110.01,110.13,109.91,109.92,60713.0,103.9059,104.0193,103.8115,103.8209,60713.0
2019-09-30 15:00:00,109.92,109.95,109.66,109.69,83627.0,103.8209,103.8493,103.5753,103.6037,83627.0
2019-09-30 15:30:00,109.68,109.91,109.52,109.84,235212.0,103.5942,103.8115,103.4431,103.7454,235212.0
2019-10-01 09:30:00,110.36,111.42,110.36,110.81,135410.0,104.2365,105.2377,104.2365,104.6615,135410.0
2019-10-01 10:00:00,110.81,110.82,110.07,110.41,109851.0,104.6615,104.671,103.9626,104.2837,109851.0
2019-10-01 10:30:00,110.41,110.92,110.41,110.64,98439.0,104.2837,104.7654,104.2837,104.501,98439.0
2019-10-01 11:00:00,110.59,110.67,110.18,110.24,147556.0,104.4537,104.5293,104.0665,104.1232,147556.0
2019-10-01 11:30:00,110.25,110.43,110.11,110.23,88221.0,104.1326,104.3026,104.0004,104.1137,88221.0
2019-10-01 12:00:00,110.23,110.25,109.82,109.83,59299.0,104.1137,104.1326,103.7265,103.7359,59299.0
2019-10-01 12:30:00,109.85,110.25,109.83,110.03,35769.0,103.7548,104.1326,103.7359,103.9248,35769.0
2019-10-01 13:00:00,110.05,110.06,109.65,109.65,75334.0,103.9437,103.9532,103.5659,103.5659,75334.0
2019-10-01 13:30:00,109.66,109.9,109.42,109.82,108229.0,103.5753,103.802,103.3487,103.7265,108229.0
2019-10-01 14:00:00,109.81,110.13,109.69,109.76,57025.0,103.717,104.0193,103.6037,103.6698,57025.0
2019-10-01 14:30:00,109.77,109.94,109.67,109.69,49627.0,103.6792,103.8398,103.5848,103.6037,49627.0
2019-10-01 15:00:00,109.69,109.74,109.37,109.71,81657.0,103.6037,103.6509,103.3014,103.6226,81657.0
2019-10-01 15:30:00,109.71,109.76,109.24,109.29,231536.0,103.6226,103.6698,103.1786,103.2259,231536.0
2019-10-02 09:30:00,108.87,108.89,107.51,108.11,108960.0,102.8292,102.8481,101.5446,102.1113,108960.0
2019-10-02 10:00:00,108.11,108.34,107.68,107.72,44682.0,102.1113,102.3286,101.7052,101.743,44682.0
2019-10-02 10:30:00,107.72,107.83,107.26,107.54,67489.0,101.743,101.8469,101.3085,101.573,67489.0
2019-10-02 11:00:00,107.5,107.75,107.28,107.34,53807.0,101.5352,101.7713,101.3274,101.3841,53807.0
2019-10-02 11:30:00,107.28,107.7,107.06,107.64,47312.0,101.3274,101.7241,101.1196,101.6674,47312.0
2019-10-02 12:00:00,107.63,107.63,107.18,107.23,38575.0,101.658,101.658,101.233,101.2802,38575.0
2019-10-02 12:30:00,107.24,107.29,106.94,107.1,35198.0,101.2896,101.3368,101.0063,101.1574,35198.0
2019-10-02 13:00:00,107.07,107.31,107.0,107.26,32631.0,101.1291,101.3557,101.0629,101.3085,32631.0
2019-10-02 13:30:00,107.28,107.49,107.19,107.48,34289.0,101.3274,101.5258,101.2424,101.5163,34289.0
2019-10-02 14:00:00,107.45,107.97,107.35,107.93,61213.0,101.488,101.9791,101.3935,101.9413,61213.0
2019-10-02 14:30:00,107.98,108.02,107.75,107.93,34261.0,101.9886,102.0263,101.7713,101.9413,34261.0
2019-10-02 15:00:00,107.98,108.12,107.76,108.0,62882.0,101.9886,102.1208,101.7808,102.0075,62882.0
2019-10-02 15:30:00,108.0,108.06,107.46,107.52,281402.0,102.0075,102.0641,101.4974,101.5541,281402.0
2019-10-03 09:30:00,107.05,107.24,106.25,106.76,119461.0,101.1102,101.2896,100.3546,100.8363,119461.0
2019-10-03 10:00:00,106.72,106.79,104.82,105.51,76772.0,100.7985,100.8646,99.0039,99.6556,76772.0
2019-10-03 10:30:00,105.51,105.52,104.95,105.31,51747.0,99.6556,99.6651,99.1267,99.4667,51747.0
2019-10-03 11:00:00,105.23,106.08,105.19,106.06,82239.0,99.3912,100.194,99.3534,100.1751,82239.0
2019-10-03 11:30:00,106.03,106.1,105.66,105.77,56677.0,100.1468,100.2129,99.7973,99.9012,56677.0
2019-10-03 12:00:00,105.83,106.35,105.83,106.31,66922.0,99.9579,100.449,99.9579,100.4112,66922.0
2019-10-03 12:30:00,106.31,106.6,106.31,106.55,36938.0,100.4112,100.6851,100.4112,100.6379,36938.0
2019-10-03 13:00:00,106.56,106.64,106.24,106.46,36817.0,100.6474,100.7229,100.3451,100.5529,36817.0
2019-10-03 13:30:00,106.48,106.91,106.41,106.87,35702.0,100.5718,100.9779,100.5057,100.9402,35702.0
2019-10-03 14:00:00,106.87,106.94,106.74,106.9,28090.0,100.9402,101.0063,100.8174,100.9685,28090.0
2019-10-03 14:30:00,106.86,106.89,106.7,106.8,38508.0,100.9307,100.959,100.7796,100.874,38508.0
2019-10-03 15:00:00,106.82,106.91,106.65,106.71,46574.0,100.8929,100.9779,100.7324,100.789,46574.0
2019-10-03 15:30:00,106.73,106.95,106.37,106.93,140996.0,100.8079,101.0157,100.4679,100.9968,140996.0
2019-10-04 09:30:00,107.32,108.07,107.26,108.03,68562.0,101.3652,102.0736,101.3085,102.0358,68562.0
2019-10-04 10:00:00,107.97,108.23,107.75,107.95,46652.0,101.9791,102.2247,101.7713,101.9602,46652.0
2019-10-04 10:30:00,107.98,108.26,107.76,108.18,54677.0,101.9886,102.253,101.7808,102.1775,54677.0
2019-10-04 11:00:00,108.18,108.47,108.1,108.4,60692.0,102.1775,102.4514,102.1019,102.3853,60692.0
2019-10-04 11:30:00,108.4,109.03,108.33,109.02,45286.0,102.3853,102.9803,102.3191,102.9709,45286.0
2019-10-04 12:00:00,109.02,109.13,108.84,108.84,40687.0,102.9709,103.0748,102.8008,102.8008,40687.0
2019-10-04 12:30:00,108.89,108.91,108.65,108.78,47398.0,102.8481,102.867,102.6214,102.7442,47398.0
2019-10-04 13:00:00,108.78,109.05,108.67,108.99,37798.0,102.7442,102.9992,102.6403,102.9425,37798.0
2019-10-04 13:30:00,109.02,109.25,108.92,109.1,49102.0,102.9709,103.1881,102.8764,103.0464,49102.0
2019-10-04 14:00:00,109.1,109.27,109.01,109.17,46168.0,103.0464,103.207,102.9614,103.1125,46168.0
2019-10-04 14:30:00,109.18,109.27,108.9,108.94,63447.0,103.122,103.207,102.8575,102.8953,63447.0
2019-10-04 15:00:00,108.94,108.97,108.79,108.88,63048.0,102.8953,102.9236,102.7536,102.8386,63048.0
2019-10-04 15:30:00,108.89,109.24,108.83,108.9,239878.0,102.8481,103.1786,102.7914,102.8575,239878.0
2019-10-07 09:30:00,108.36,108.5,107.81,107.95,106297.0,102.3475,102.4797,101.828,101.9602,106297.0
2019-10-07 10:00:00,107.96,108.19,107.75,108.01,62725.0,101.9697,102.1869,101.7713,102.0169,62725.0
2019-10-07 10:30:00,108.0,108.31,107.82,108.27,47905.0,102.0075,102.3003,101.8374,102.2625,47905.0
2019-10-07 11:00:00,108.25,108.59,108.25,108.35,45631.0,102.2436,102.5647,102.2436,102.338,45631.0
2019-10-07 11:30:00,108.31,108.57,108.26,108.52,40954.0,102.3003,102.5458,102.253,102.4986,40954.0
2019-10-07 12:00:00,108.55,108.68,108.4,108.41,59935.0,102.5269,102.6497,102.3853,102.3947,59935.0
2019-10-07 12:30:00,108.41,108.7,108.31,108.68,29723.0,102.3947,102.6686,102.3003,102.6497,29723.0
2019-10-07 13:00:00,108.66,108.75,108.29,108.54,49576.0,102.6308,102.7158,102.2814,102.5175,49576.0
2019-10-07 13:30:00,108.54,108.97,108.47,108.95,61511.0,102.5175,102.9236,102.4514,102.9047,61511.0
2019-10-07 14:00:00,108.95,108.96,108.52,108.69,44709.0,102.9047,102.9142,102.4986,102.6592,44709.0
2019-10-07 14:30:00,108.68,108.69,108.04,108.25,55719.0,102.6497,102.6592,102.0452,102.2436,55719.0
2019-10-07 15:00:00,108.26,108.5,108.15,108.42,51284.0,102.253,102.4797,102.1491,102.4041,51284.0
2019-10-07 15:30:00,108.39,108.45,108.09,108.12,258186.0,102.3758,102.4325,102.0925,102.1208,258186.0
2019-10-08 09:30:00,107.46,107.74,106.8,107.69,80285.0,101.4974,101.7619,100.874,101.7147,80285.0
2019-10-08 10:00:00,107.67,107.7,107.1,107.36,81365.0,101.6958,101.7241,101.1574,101.403,81365.0
2019-10-08 10:30:00,107.34,108.36,107.29,108.3,49871.0,101.3841,102.3475,101.3368,102.2908,49871.0
2019-10-08 11:00:00,108.34,108.58,108.03,108.07,75884.0,102.3286,102.5553,102.0358,102.0736,75884.0
2019-10-08 11:30:00,108.07,108.45,107.83,108.37,39847.0,102.0736,102.4325,101.8469,102.3569,39847.0
2019-10-08 12:00:00,108.37,108.64,108.27,108.61,39732.0,102.3569,102.6119,102.2625,102.5836,39732.0
2019-10-08 12:30:00,108.58,109.03,108.45,108.56,40685.0,102.5553,102.9803,102.4325,102.5364,40685.0
2019-10-08 13:00:00,108.59,108.85,108.45,108.82,34893.0,102.5647,102.8103,102.4325,102.782,34893.0
2019-10-08 13:30:00,108.82,109.02,108.66,108.78,49389.0,102.782,102.9709,102.6308,102.7442,49389.0
2019-10-08 14:00:00,108.81,109.03,108.65,108.95,36937.0,102.7725,102.9803,102.6214,102.9047,36937.0
2019-10-08 14:30:00,108.97,109.31,108.4,108.56,78754.0,102.9236,103.2448,102.3853,102.5364,78754.0
2019-10-08 15:00:00,108.65,108.9,108.26,108.66,72093.0,102.6214,102.8575,102.253,102.6308,72093.0
2019-10-08 15:30:00,108.65,108.72,107.82,107.84,192105.0,102.6214,102.6875,101.8374,101.8563,192105.0
2019-10-09 09:30:00,108.76,109.17,108.03,108.19,80864.0,102.7253,103.1125,102.0358,102.1869,80864.0
2019-10-09 10:00:00,108.21,108.58,108.05,108.58,63293.0,102.2058,102.5553,102.0547,102.5553,63293.0
2019-10-09 10:30:00,108.52,108.96,108.51,108.78,82457.0,102.4986,102.9142,102.4892,102.7442,82457.0
2019-10-09 11:00:00,108.81,108.98,108.48,108.87,59877.0,102.7725,102.9331,102.4608,102.8292,59877.0
2019-10-09 11:30:00,108.89,109.38,108.89,109.25,65474.0,102.8481,103.3109,102.8481,103.1881,65474.0
2019-10-09 12:00:00,109.26,109.43,109.17,109.19,37633.0,103.1975,103.3581,103.1125,103.1314,37633.0
2019-10-09 12:30:00,109.21,109.32,108.95,109.21,32270.0,103.1503,103.2542,102.9047,103.1503,32270.0
2019-10-09 13:00:00,109.22,109.41,108.95,108.95,53310.0,103.1598,103.3392,102.9047,102.9047,53310.0
2019-10-09 13:30:00,108.94,109.13,108.8,109.13,40576.0,102.8953,103.0748,102.7631,103.0748,40576.0
2019-10-09 14:00:00,109.09,109.21,108.94,109.02,38678.0,103.037,103.1503,102.8953,102.9709,38678.0
2019-10-09 14:30:00,109.02,109.26,109.01,109.14,32157.0,102.9709,103.1975,102.9614,103.0842,32157.0
2019-10-09 15:00:00,109.11,109.22,109.05,109.14,38145.0,103.0559,103.1598,102.9992,103.0842,38145.0
2019-10-09 15:30:00,109.14,109.43,108.95,109.18,142733.0,103.0842,103.3581,102.9047,103.122,142733.0
2019-10-10 09:30:00,108.87,110.21,108.52,110.2,65227.0,102.8292,104.0948,102.4986,104.0854,65227.0
2019-10-10 10:00:00,110.26,110.3,109.85,109.91,35984.0,104.1421,104.1798,103.7548,103.8115,35984.0
2019-10-10 10:30:00,109.92,110.55,109.88,110.55,127028.0,103.8209,104.416,103.7831,104.416,127028.0
2019-10-10 11:00:00,110.57,110.88,110.53,110.83,112405.0,104.4349,104.7277,104.3971,104.6804,112405.0
2019-10-10 11:30:00,110.8,111.19,110.8,111.15,80112.0,104.6521,105.0205,104.6521,104.9827,80112.0
2019-10-10 12:00:00,111.12,111.12,110.54,110.54,98694.0,104.9543,104.9543,104.4065,104.4065,98694.0
2019-10-10 12:30:00,110.54,110.57,110.35,110.44,60991.0,104.4065,104.4349,104.2271,104.3121,60991.0
2019-10-10 13:00:00,110.43,110.51,110.33,110.4,37925.0,104.3026,104.3782,104.2082,104.2743,37925.0
2019-10-10 13:30:00,110.36,110.78,110.15,110.63,68945.0,104.2365,104.6332,104.0382,104.4915,68945.0
2019-10-10 14:00:00,110.62,110.67,110.06,110.5,39952.0,104.4821,104.5293,103.9532,104.3687,39952.0
2019-10-10 14:30:00,110.5,110.63,110.37,110.47,54424.0,104.3687,104.4915,104.2459,104.3404,54424.0
2019-10-10 15:00:00,110.46,110.85,110.43,110.76,49013.0,104.331,104.6993,104.3026,104.6143,49013.0
2019-10-10 15:30:00,110.8,111.05,110.58,110.99,164500.0,104.6521,104.8882,104.4443,104.8315,164500.0
2019-10-11 09:30:00,112.0,112.27,111.65,112.05,97134.0,105.7855,106.0405,105.4549,105.8327,97134.0
2019-10-11 10:00:00,112.14,112.69,112.14,112.65,50512.0,105.9177,106.4372,105.9177,106.3994,50512.0
2019-10-11 10:30:00,112.65,113.14,112.61,113.14,102045.0,106.3994,106.8623,106.3617,106.8623,102045.0
2019-10-11 11:00:00,113.16,113.51,112.95,113.16,190961.0,106.8811,107.2117,106.6828,106.8811,190961.0
2019-10-11 11:30:00,113.12,113.32,112.58,112.74,80680.0,106.8434,107.0323,106.3333,106.4844,80680.0
2019-10-11 12:00:00,112.71,112.98,112.56,112.7,71936.0,106.4561,106.7111,106.3144,106.4467,71936.0
2019-10-11 12:30:00,112.71,112.88,112.14,112.87,63771.0,106.4561,106.6167,105.9177,106.6072,63771.0
2019-10-11 13:00:00,112.87,113.14,112.64,112.73,82748.0,106.6072,106.8623,106.39,106.475,82748.0
2019-10-11 13:30:00,112.78,113.04,112.68,112.82,48508.0,106.5222,106.7678,106.4278,106.56,48508.0
2019-10-11 14:00:00,112.84,112.88,112.5,112.83,59565.0,106.5789,106.6167,106.2578,106.5695,59565.0
2019-10-11 14:30:00,112.78,113.21,112.77,113.21,67467.0,106.5222,106.9284,106.5128,106.9284,67467.0
2019-10-11 15:00:00,113.19,113.28,113.02,113.1,81329.0,106.9095,106.9945,106.7489,106.8245,81329.0
2019-10-11 15:30:00,113.11,113.2,112.33,112.45,281014.0,106.8339,106.9189,106.0972,106.2105,281014.0
2019-10-14 09:30:00,112.43,112.84,111.96,111.99,53278.0,106.1916,106.5789,105.7477,105.7761,53278.0
2019-10-14 10:00:00,112.01,112.39,112.0,112.05,23861.0,105.795,106.1539,105.7855,105.8327,23861.0
2019-10-14 10:30:00,112.08,112.41,112.08,112.38,23098.0,105.8611,106.1728,105.8611,106.1444,23098.0
2019-10-14 11:00:00,112.37,112.37,111.9,112.07,18330.0,106.135,106.135,105.6911,105.8516,18330.0
2019-10-14 11:30:00,112.0,112.26,112.0,112.17,21419.0,105.7855,106.0311,105.7855,105.9461,21419.0
2019-10-14 12:00:00,112.16,112.23,112.04,112.09,22646.0,105.9366,106.0027,105.8233,105.8705,22646.0
2019-10-14 12:30:00,112.09,112.16,111.95,111.99,15695.0,105.8705,105.9366,105.7383,105.7761,15695.0
2019-10-14 13:00:00,111.97,112.17,111.93,112.09,19778.0,105.7572,105.9461,105.7194,105.8705,19778.0
2019-10-14 13:30:00,112.08,112.09,111.91,111.95,23199.0,105.8611,105.8705,105.7005,105.7383,23199.0
2019-10-14 14:00:00,111.95,112.06,111.85,111.85,25005.0,105.7383,105.8422,105.6438,105.6438,25005.0
2019-10-14 14:30:00,111.87,111.91,111.67,111.71,28364.0,105.6627,105.7005,105.4738,105.5116,28364.0
2019-10-14 15:00:00,111.66,111.92,111.66,111.84,34170.0,105.4644,105.7099,105.4644,105.6344,34170.0
2019-10-14 15:30:00,111.84,111.84,111.33,111.36,189207.0,105.6344,105.6344,105.1527,105.181,189207.0
2019-10-15 09:30:00,111.65,112.28,111.64,112.06,123068.0,105.4549,106.05,105.4455,105.8422,123068.0
2019-10-15 10:00:00,112.06,112.32,112.0,112.17,189271.0,105.8422,106.0878,105.7855,105.9461,189271.0
2019-10-15 10:30:00,112.19,112.5,112.17,112.24,128678.0,105.965,106.2578,105.9461,106.0122,128678.0
2019-10-15 11:00:00,112.24,112.27,111.77,111.99,46818.0,106.0122,106.0405,105.5683,105.7761,46818.0
2019-10-15 11:30:00,111.99,112.0,111.66,111.93,47618.0,105.7761,105.7855,105.4644,105.7194,47618.0
2019-10-15 12:00:00,111.96,112.12,111.83,111.86,42885.0,105.7477,105.8988,105.6249,105.6533,42885.0
2019-10-15 12:30:00,111.87,112.01,111.83,111.91,35942.0,105.6627,105.795,105.6249,105.7005,35942.0
2019-10-15 13:00:00,111.9,111.92,111.68,111.72,25442.0,105.6911,105.7099,105.4833,105.521,25442.0
2019-10-15 13:30:00,111.72,112.11,111.72,112.0,92898.0,105.521,105.8894,105.521,105.7855,92898.0
2019-10-15 14:00:00,111.99,112.19,111.94,112.08,57785.0,105.7761,105.965,105.7288,105.8611,57785.0
2019-10-15 14:30:00,112.07,112.16,112.03,112.08,39186.0,105.8516,105.9366,105.8138,105.8611,39186.0
2019-10-15 15:00:00,112.12,112.19,111.98,112.18,63229.0,105.8988,105.965,105.7666,105.9555,63229.0
2019-10-15 15:30:00,112.2,112.22,111.86,111.96,197653.0,105.9744,105.9933,105.6533,105.7477,197653.0
2019-10-16 09:30:00,111.92,112.44,111.5,111.94,119043.0,105.7099,106.2011,105.3132,105.7288,119043.0
2019-10-16 10:00:00,111.93,112.21,111.8,112.08,153566.0,105.7194,105.9839,105.5966,105.8611,153566.0
2019-10-16 10:30:00,112.08,112.38,111.95,112.34,146109.0,105.8611,106.1444,105.7383,106.1066,146109.0
2019-10-16 11:00:00,112.33,112.56,112.33,112.42,76119.0,106.0972,106.3144,106.0972,106.1822,76119.0
2019-10-16 11:30:00,112.42,112.68,112.33,112.65,44011.0,106.1822,106.4278,106.0972,106.3994,44011.0
2019-10-16 12:00:00,112.65,112.67,112.35,112.41,37249.0,106.3994,106.4183,106.1161,106.1728,37249.0
2019-10-16 12:30:00,112.41,112.46,112.13,112.2,44561.0,106.1728,106.22,105.9083,105.9744,44561.0
2019-10-16 13:00:00,112.19,112.3,112.09,112.15,80511.0,105.965,106.0689,105.8705,105.9272,80511.0
2019-10-16 13:30:00,112.16,112.3,111.97,112.2,93348.0,105.9366,106.0689,105.7572,105.9744,93348.0
2019-10-16 14:00:00,112.21,112.42,112.17,112.33,30770.0,105.9839,106.1822,105.9461,106.0972,30770.0
2019-10-16 14:30:00,112.33,112.52,112.2,112.44,89589.0,106.0972,106.2767,105.9744,106.2011,89589.0
2019-10-16 15:00:00,112.45,112.5,112.23,112.26,82719.0,106.2105,106.2578,106.0027,106.0311,82719.0
2019-10-16 15:30:00,112.23,112.31,112.14,112.24,270436.0,106.0027,106.0783,105.9177,106.0122,270436.0
2019-10-17 09:30:00,112.98,113.69,112.75,113.43,91362.0,106.7111,107.3817,106.4939,107.1362,91362.0
2019-10-17 10:00:00,113.38,113.38,113.1,113.1,43725.0,107.0889,107.0889,106.8245,106.8245,43725.0
2019-10-17 10:30:00,113.12,113.14,112.75,112.78,33194.0,106.8434,106.8623,106.4939,106.5222,33194.0
2019-10-17 11:00:00,112.73,112.84,112.6,112.74,28524.0,106.475,106.5789,106.3522,106.4844,28524.0
2019-10-17 11:30:00,112.7,112.96,112.59,112.88,60719.0,106.4467,106.6922,106.3428,106.6167,60719.0
2019-10-17 12:00:00,112.92,112.93,112.68,112.89,28576.0,106.6545,106.6639,106.4278,106.6261,28576.0
2019-10-17 12:30:00,112.92,112.94,112.75,112.85,37273.0,106.6545,106.6733,106.4939,106.5883,37273.0
2019-10-17 13:00:00,112.89,112.94,112.71,112.73,17502.0,106.6261,106.6733,106.4561,106.475,17502.0
2019-10-17 13:30:00,112.75,112.85,112.72,112.77,25491.0,106.4939,106.5883,106.4656,106.5128,25491.0
2019-10-17 14:00:00,112.77,112.81,112.67,112.76,23969.0,106.5128,106.5506,106.4183,106.5033,23969.0
2019-10-17 14:30:00,112.76,113.09,112.69,113.03,37777.0,106.5033,106.815,106.4372,106.7584,37777.0
2019-10-17 15:00:00,113.02,113.08,112.88,112.91,57327.0,106.7489,106.8056,106.6167,106.645,57327.0
2019-10-17 15:30:00,112.92,113.23,112.92,113.02,143731.0,106.6545,106.9473,106.6545,106.7489,143731.0
2019-10-18 09:30:00,112.64,113.98,112.5,113.94,213638.0,106.39,107.6556,106.2578,107.6179,213638.0
2019-10-18 10:00:00,113.92,113.95,113.48,113.88,50956.0,107.599,107.6273,107.1834,107.5612,50956.0
2019-10-18 10:30:00,113.88,114.23,113.87,114.14,64455.0,107.5612,107.8918,107.5517,107.8068,64455.0
2019-10-18 11:00:00,114.09,114.57,114.09,114.41,37146.0,107.7595,108.2129,107.7595,108.0618,37146.0
2019-10-18 11:30:00,114.42,114.48,114.12,114.19,39515.0,108.0712,108.1279,107.7879,107.854,39515.0
2019-10-18 12:00:00,114.12,114.3,113.98,114.12,34542.0,107.7879,107.9579,107.6556,107.7879,34542.0
2019-10-18 12:30:00,114.12,114.48,114.05,114.47,27815.0,107.7879,108.1279,107.7218,108.1185,27815.0
2019-10-18 13:00:00,114.47,114.55,114.37,114.44,30932.0,108.1185,108.194,108.024,108.0901,30932.0
2019-10-18 13:30:00,114.46,114.83,114.42,114.76,30590.0,108.109,108.4585,108.0712,108.3924,30590.0
2019-10-18 14:00:00,114.77,114.79,114.46,114.63,24857.0,108.4018,108.4207,108.109,108.2696,24857.0
2019-10-18 14:30:00,114.62,114.64,114.32,114.54,22791.0,108.2601,108.279,107.9768,108.1846,22791.0
2019-10-18 15:00:00,114.56,114.61,114.36,114.4,63047.0,108.2035,108.2507,108.0146,108.0523,63047.0
2019-10-18 15:30:00,114.39,114.4,114.03,114.03,166172.0,108.0429,108.0523,107.7029,107.7029,166172.0
2019-10-21 09:30:00,111.5,113.22,111.25,111.84,455436.0,105.3132,106.9378,105.0771,105.6344,455436.0
2019-10-21 10:00:00,111.93,111.94,111.28,111.47,185143.0,105.7194,105.7288,105.1055,105.2849,185143.0
2019-10-21 10:30:00,111.38,111.4,111.02,111.08,118633.0,105.1999,105.2188,104.8599,104.9166,118633.0
2019-10-21 11:00:00,111.06,111.1,110.77,110.88,79009.0,104.8977,104.9354,104.6238,104.7277,79009.0
2019-10-21 11:30:00,110.86,110.89,110.53,110.53,85310.0,104.7088,104.7371,104.3971,104.3971,85310.0
2019-10-21 12:00:00,110.54,110.88,110.4,110.78,70695.0,104.4065,104.7277,104.2743,104.6332,70695.0
2019-10-21 12:30:00,110.78,110.88,110.19,110.21,76808.0,104.6332,104.7277,104.0759,104.0948,76808.0
2019-10-21 13:00:00,110.2,110.42,110.06,110.09,72720.0,104.0854,104.2932,103.9532,103.9815,72720.0
2019-10-21 13:30:00,110.1,110.44,109.07,109.26,120328.0,103.9909,104.3121,103.0181,103.1975,120328.0
2019-10-21 14:00:00,109.26,110.1,109.14,110.07,168095.0,103.1975,103.9909,103.0842,103.9626,168095.0
2019-10-21 14:30:00,110.05,110.69,110.04,110.55,149812.0,103.9437,104.5482,103.9343,104.416,149812.0
2019-10-21 15:00:00,110.55,110.82,110.39,110.55,128981.0,104.416,104.671,104.2648,104.416,128981.0
2019-10-21 15:30:00,110.54,111.17,110.53,110.99,211983.0,104.4065,105.0016,104.3971,104.8315,211983.0
2019-10-22 09:30:00,111.23,112.28,111.03,111.71,55252.0,105.0582,106.05,104.8693,105.5116,55252.0
2019-10-22 10:00:00,111.68,112.29,111.6,112.17,66683.0,105.4833,106.0594,105.4077,105.9461,66683.0
2019-10-22 10:30:00,112.17,112.55,112.09,112.34,34213.0,105.9461,106.305,105.8705,106.1066,34213.0
2019-10-22 11:00:00,112.31,112.79,112.29,112.78,42217.0,106.0783,106.5317,106.0594,106.5222,42217.0
2019-10-22 11:30:00,112.78,112.98,112.61,112.76,53305.0,106.5222,106.7111,106.3617,106.5033,53305.0
2019-10-22 12:00:00,112.74,112.96,112.71,112.81,40721.0,106.4844,106.6922,106.4561,106.5506,40721.0
2019-10-22 12:30:00,112.81,112.81,112.32,112.68,52600.0,106.5506,106.5506,106.0878,106.4278,52600.0
2019-10-22 13:00:00,112.68,112.75,112.55,112.66,41814.0,106.4278,106.4939,106.305,106.4089,41814.0
2019-10-22 13:30:00,112.66,112.9,112.37,112.39,54778.0,106.4089,106.6356,106.135,106.1539,54778.0
2019-10-22 14:00:00,112.39,112.47,112.12,112.37,66734.0,106.1539,106.2294,105.8988,106.135,66734.0
2019-10-22 14:30:00,112.41,112.44,112.06,112.12,52499.0,106.1728,106.2011,105.8422,105.8988,52499.0
2019-10-22 15:00:00,112.17,112.4,112.11,112.38,68255.0,105.9461,106.1633,105.8894,106.1444,68255.0
2019-10-22 15:30:00,112.38,112.44,111.61,111.91,217477.0,106.1444,106.2011,105.4171,105.7005,217477.0
2019-10-23 09:30:00,111.98,112.22,111.0,111.06,64050.0,105.7666,105.9933,104.841,104.8977,64050.0
2019-10-23 10:00:00,111.06,111.1,110.68,110.79,25850.0,104.8977,104.9354,104.5387,104.6426,25850.0
2019-10-23 10:30:00,110.81,110.86,110.5,110.57,38504.0,104.6615,104.7088,104.3687,104.4349,38504.0
2019-10-23 11:00:00,110.59,110.84,110.48,110.54,41277.0,104.4537,104.6899,104.3498,104.4065,41277.0
2019-10-23 11:30:00,110.56,110.58,110.34,110.53,51571.0,104.4254,104.4443,104.2176,104.3971,51571.0
2019-10-23 12:00:00,110.51,110.55,110.3,110.33,49771.0,104.3782,104.416,104.1798,104.2082,49771.0
2019-10-23 12:30:00,110.3,110.41,110.19,110.2,44530.0,104.1798,104.2837,104.0759,104.0854,44530.0
2019-10-23 13:00:00,110.22,110.26,110.05,110.15,41514.0,104.1043,104.1421,103.9437,104.0382,41514.0
2019-10-23 13:30:00,110.16,110.23,110.02,110.02,79901.0,104.0476,104.1137,103.9154,103.9154,79901.0
2019-10-23 14:00:00,110.02,110.03,109.91,109.94,41183.0,103.9154,103.9248,103.8115,103.8398,41183.0
2019-10-23 14:30:00,109.94,110.03,109.85,109.99,49639.0,103.8398,103.9248,103.7548,103.887,49639.0
2019-10-23 15:00:00,109.98,110.03,109.71,109.91,150949.0,103.8776,103.9248,103.6226,103.8115,150949.0
2019-10-23 15:30:00,109.93,110.09,109.67,109.88,289208.0,103.8304,103.9815,103.5848,103.7831,289208.0
2019-10-24 09:30:00,110.22,110.22,109.18,109.41,214729.0,104.1043,104.1043,103.122,103.3392,214729.0
2019-10-24 10:00:00,109.46,109.65,109.28,109.43,61250.0,103.3864,103.5659,103.2164,103.3581,61250.0
2019-10-24 10:30:00,109.4,109.63,109.23,109.6,61389.0,103.3298,103.547,103.1692,103.5187,61389.0
2019-10-24 11:00:00,109.63,109.82,109.57,109.79,37991.0,103.547,103.7265,103.4903,103.6981,37991.0
2019-10-24 11:30:00,109.83,109.98,109.63,109.73,44941.0,103.7359,103.8776,103.547,103.6415,44941.0
2019-10-24 12:00:00,109.77,109.89,109.46,109.52,39173.0,103.6792,103.7926,103.3864,103.4431,39173.0
2019-10-24 12:30:00,109.5,109.68,109.48,109.63,23801.0,103.4242,103.5942,103.4053,103.547,23801.0
2019-10-24 13:00:00,109.65,109.83,109.46,109.81,29921.0,103.5659,103.7359,103.3864,103.717,29921.0
2019-10-24 13:30:00,109.8,109.93,109.72,109.88,28057.0,103.7076,103.8304,103.632,103.7831,28057.0
2019-10-24 14:00:00,109.87,110.06,109.84,109.94,39280.0,103.7737,103.9532,103.7454,103.8398,39280.0
2019-10-24 14:30:00,109.94,110.18,109.94,110.15,30281.0,103.8398,104.0665,103.8398,104.0382,30281.0
2019-10-24 15:00:00,110.14,110.56,110.14,110.5,69531.0,104.0287,104.4254,104.0287,104.3687,69531.0
2019-10-24 15:30:00,110.5,110.69,110.4,110.42,173124.0,104.3687,104.5482,104.2743,104.2932,173124.0
2019-10-25 09:30:00,110.1,110.86,109.65,110.64,76922.0,103.9909,104.7088,103.5659,104.501,76922.0
2019-10-25 10:00:00,110.62,111.16,110.47,111.06,39309.0,104.4821,104.9921,104.3404,104.8977,39309.0
2019-10-25 10:30:00,111.05,111.14,110.65,111.11,31443.0,104.8882,104.9732,104.5104,104.9449,31443.0
2019-10-25 11:00:00,111.11,111.61,110.9,111.56,35986.0,104.9449,105.4171,104.7465,105.3699,35986.0
2019-10-25 11:30:00,111.56,111.58,111.2,111.4,31396.0,105.3699,105.3888,105.0299,105.2188,31396.0
2019-10-25 12:00:00,111.39,111.4,111.03,111.28,30013.0,105.2094,105.2188,104.8693,105.1055,30013.0
2019-10-25 12:30:00,111.28,111.28,110.85,110.88,27194.0,105.1055,105.1055,104.6993,104.7277,27194.0
2019-10-25 13:00:00,110.87,110.96,110.79,110.96,25098.0,104.7182,104.8032,104.6426,104.8032,25098.0
2019-10-25 13:30:00,110.95,110.95,110.73,110.8,27665.0,104.7938,104.7938,104.586,104.6521,27665.0
2019-10-25 14:00:00,110.78,110.87,110.66,110.68,28955.0,104.6332,104.7182,104.5199,104.5387,28955.0
2019-10-25 14:30:00,110.66,110.7,110.49,110.58,37921.0,104.5199,104.5576,104.3593,104.4443,37921.0
2019-10-25 15:00:00,110.57,110.59,110.41,110.46,56733.0,104.4349,104.4537,104.2837,104.331,56733.0
2019-10-25 15:30:00,110.45,110.89,110.42,110.68,175082.0,104.3215,104.7371,104.2932,104.5387,175082.0
2019-10-28 09:30:00,110.62,111.12,110.61,110.74,57089.0,104.4821,104.9543,104.4726,104.5954,57089.0
2019-10-28 10:00:00,110.78,110.79,110.24,110.24,45227.0,104.6332,104.6426,104.1232,104.1232,45227.0
2019-10-28 10:30:00,110.2,110.26,109.63,109.68,74916.0,104.0854,104.1421,103.547,103.5942,74916.0
2019-10-28 11:00:00,109.67,109.78,109.49,109.72,47984.0,103.5848,103.6887,103.4148,103.632,47984.0
2019-10-28 11:30:00,109.77,109.79,109.46,109.6,59481.0,103.6792,103.6981,103.3864,103.5187,59481.0
2019-10-28 12:00:00,109.6,109.91,109.6,109.71,54695.0,103.5187,103.8115,103.5187,103.6226,54695.0
2019-10-28 12:30:00,109.69,109.78,109.55,109.57,42147.0,103.6037,103.6887,103.4714,103.4903,42147.0
2019-10-28 13:00:00,109.57,109.82,109.54,109.67,46819.0,103.4903,103.7265,103.462,103.5848,46819.0
2019-10-28 13:30:00,109.69,109.78,109.56,109.7,48585.0,103.6037,103.6887,103.4809,103.6131,48585.0
2019-10-28 14:00:00,109.72,109.74,109.4,109.45,52391.0,103.632,103.6509,103.3298,103.377,52391.0
2019-10-28 14:30:00,109.45,109.51,109.31,109.36,50840.0,103.377,103.4337,103.2448,103.292,50840.0
2019-10-28 15:00:00,109.35,109.54,109.28,109.4,123014.0,103.2825,103.462,103.2164,103.3298,123014.0
2019-10-28 15:30:00,109.39,109.53,109.26,109.44,231347.0,103.3203,103.4526,103.1975,103.3676,231347.0
2019-10-29 09:30:00,109.52,110.5,108.94,109.14,88662.0,103.4431,104.3687,102.8953,103.0842,88662.0
2019-10-29 10:00:00,109.12,109.45,109.11,109.37,52699.0,103.0653,103.377,103.0559,103.3014,52699.0
2019-10-29 10:30:00,109.37,109.91,109.32,109.91,58160.0,103.3014,103.8115,103.2542,103.8115,58160.0
2019-10-29 11:00:00,109.91,109.94,109.58,109.6,139135.0,103.8115,103.8398,103.4998,103.5187,139135.0
2019-10-29 11:30:00,109.6,109.75,109.16,109.24,70977.0,103.5187,103.6604,103.1031,103.1786,70977.0
2019-10-29 12:00:00,109.22,109.47,109.12,109.3,44812.0,103.1598,103.3959,103.0653,103.2353,44812.0
2019-10-29 12:30:00,109.32,109.39,109.04,109.05,46623.0,103.2542,103.3203,102.9897,102.9992,46623.0
2019-10-29 13:00:00,109.06,109.1,108.87,108.97,45145.0,103.0086,103.0464,102.8292,102.9236,45145.0
2019-10-29 13:30:00,108.97,109.05,108.93,109.02,34123.0,102.9236,102.9992,102.8858,102.9709,34123.0
2019-10-29 14:00:00,109.0,109.14,108.96,109.14,54979.0,102.952,103.0842,102.9142,103.0842,54979.0
2019-10-29 14:30:00,109.12,109.33,108.89,108.89,42699.0,103.0653,103.2637,102.8481,102.8481,42699.0
2019-10-29 15:00:00,108.9,109.06,108.88,109.0,64017.0,102.8575,103.0086,102.8386,102.952,64017.0
2019-10-29 15:30:00,109.01,109.02,108.74,108.81,223801.0,102.9614,102.9709,102.7064,102.7725,223801.0
2019-10-30 09:30:00,108.69,109.4,108.59,108.98,44450.0,102.6592,103.3298,102.5647,102.9331,44450.0
2019-10-30 10:00:00,108.96,109.15,108.63,109.12,44095.0,102.9142,103.0936,102.6025,103.0653,44095.0
2019-10-30 10:30:00,109.15,109.59,109.1,109.54,63681.0,103.0936,103.5092,103.0464,103.462,63681.0
2019-10-30 11:00:00,109.52,109.56,109.28,109.37,43983.0,103.4431,103.4809,103.2164,103.3014,43983.0
2019-10-30 11:30:00,109.37,109.6,109.33,109.5,50949.0,103.3014,103.5187,103.2637,103.4242,50949.0
2019-10-30 12:00:00,109.49,109.78,109.46,109.69,41121.0,103.4148,103.6887,103.3864,103.6037,41121.0
2019-10-30 12:30:00,109.7,109.89,109.62,109.65,41314.0,103.6131,103.7926,103.5376,103.5659,41314.0
2019-10-30 13:00:00,109.63,109.83,109.52,109.55,62606.0,103.547,103.7359,103.4431,103.4714,62606.0
2019-10-30 13:30:00,109.55,109.7,109.51,109.54,49051.0,103.4714,103.6131,103.4337,103.462,49051.0
2019-10-30 14:00:00,109.44,109.74,109.36,109.55,95203.0,103.3676,103.6509,103.292,103.4714,95203.0
2019-10-30 14:30:00,109.54,109.74,109.32,109.65,181933.0,103.462,103.6509,103.2542,103.5659,181933.0
2019-10-30 15:00:00,109.7,110.34,109.51,110.08,122152.0,103.6131,104.2176,103.4337,103.972,122152.0
2019-10-30 15:30:00,110.1,110.39,109.88,110.33,186540.0,103.9909,104.2648,103.7831,104.2082,186540.0
2019-10-31 09:30:00,110.49,110.97,110.12,110.18,98356.0,104.3593,104.8127,104.0098,104.0665,98356.0
2019-10-31 10:00:00,110.2,110.29,109.89,109.91,57428.0,104.0854,104.1704,103.7926,103.8115,57428.0
2019-10-31 10:30:00,109.91,110.47,109.74,110.37,54147.0,103.8115,104.3404,103.6509,104.2459,54147.0
2019-10-31 11:00:00,110.39,110.39,109.79,109.88,63366.0,104.2648,104.2648,103.6981,103.7831,63366.0
2019-10-31 11:30:00,109.87,110.04,109.75,109.78,67192.0,103.7737,103.9343,103.6604,103.6887,67192.0
2019-10-31 12:00:00,109.77,109.78,109.53,109.59,44431.0,103.6792,103.6887,103.4526,103.5092,44431.0
2019-10-31 12:30:00,109.62,109.63,109.36,109.44,53094.0,103.5376,103.547,103.292,103.3676,53094.0
2019-10-31 13:00:00,109.45,109.9,109.36,109.9,42200.0,103.377,103.802,103.292,103.802,42200.0
2019-10-31 13:30:00,109.89,110.04,109.65,109.72,40471.0,103.7926,103.9343,103.5659,103.632,40471.0
2019-10-31 14:00:00,109.72,109.72,109.29,109.58,53689.0,103.632,103.632,103.2259,103.4998,53689.0
2019-10-31 14:30:00,109.56,109.6,109.23,109.39,43952.0,103.4809,103.5187,103.1692,103.3203,43952.0
2019-10-31 15:00:00,109.39,109.48,109.27,109.42,67510.0,103.3203,103.4053,103.207,103.3487,67510.0
2019-10-31 15:30:00,109.42,109.74,109.32,109.67,257619.0,103.3487,103.6509,103.2542,103.5848,257619.0
2019-11-01 09:30:00,110.19,111.01,109.74,110.86,73265.0,104.0759,104.8504,103.6509,104.7088,73265.0
2019-11-01 10:00:00,110.82,111.32,110.77,111.3,69100.0,104.671,105.1432,104.6238,105.1243,69100.0
2019-11-01 10:30:00,111.29,111.32,110.95,111.28,53215.0,105.1149,105.1432,104.7938,105.1055,53215.0
2019-11-01 11:00:00,111.28,111.57,111.18,111.37,61182.0,105.1055,105.3794,105.011,105.1905,61182.0
2019-11-01 11:30:00,111.39,111.5,111.24,111.29,28623.0,105.2094,105.3132,105.0677,105.1149,28623.0
2019-11-01 12:00:00,111.29,111.29,110.76,110.78,58501.0,105.1149,105.1149,104.6143,104.6332,58501.0
2019-11-01 12:30:00,110.78,110.99,110.69,110.76,47660.0,104.6332,104.8315,104.5482,104.6143,47660.0
2019-11-01 13:00:00,110.76,111.02,110.68,110.92,44260.0,104.6143,104.8599,104.5387,104.7654,44260.0
2019-11-01 13:30:00,110.92,111.03,110.92,110.97,26520.0,104.7654,104.8693,104.7654,104.8127,26520.0
2019-11-01 14:00:00,111.0,111.02,110.82,110.95,32611.0,104.841,104.8599,104.671,104.7938,32611.0
2019-11-01 14:30:00,110.97,111.0,110.82,110.93,40670.0,104.8127,104.841,104.671,104.7749,40670.0
2019-11-01 15:00:00,110.92,110.92,110.54,110.67,52687.0,104.7654,104.7654,104.4065,104.5293,52687.0
2019-11-01 15:30:00,110.69,111.07,110.67,110.98,155408.0,104.5482,104.9071,104.5293,104.8221,155408.0
2019-11-04 09:30:00,111.69,111.9,111.27,111.67,86634.0,105.4927,105.6911,105.096,105.4738,86634.0
2019-11-04 10:00:00,111.69,112.02,111.59,111.84,60712.0,105.4927,105.8044,105.3983,105.6344,60712.0
2019-11-04 10:30:00,111.83,111.85,111.43,111.76,58119.0,105.6249,105.6438,105.2471,105.5588,58119.0
2019-11-04 11:00:00,111.8,111.8,111.2,111.32,63268.0,105.5966,105.5966,105.0299,105.1432,63268.0
2019-11-04 11:30:00,111.32,111.34,111.02,111.05,57859.0,105.1432,105.1621,104.8599,104.8882,57859.0
2019-11-04 12:00:00,111.05,111.44,110.99,111.39,39441.0,104.8882,105.2566,104.8315,105.2094,39441.0
2019-11-04 12:30:00,111.4,111.47,111.15,111.29,42633.0,105.2188,105.2849,104.9827,105.1149,42633.0
2019-11-04 13:00:00,111.29,111.4,111.09,111.34,58562.0,105.1149,105.2188,104.926,105.1621,58562.0
2019-11-04 13:30:00,111.34,111.44,111.31,111.4,57112.0,105.1621,105.2566,105.1338,105.2188,57112.0
2019-11-04 14:00:00,111.4,111.58,111.26,111.56,62940.0,105.2188,105.3888,105.0866,105.3699,62940.0
2019-11-04 14:30:00,111.55,111.56,111.36,111.39,64038.0,105.3605,105.3699,105.181,105.2094,64038.0
2019-11-04 15:00:00,111.4,111.49,111.29,111.41,68690.0,105.2188,105.3038,105.1149,105.2282,68690.0
2019-11-04 15:30:00,111.45,111.81,111.41,111.8,248237.0,105.266,105.606,105.2282,105.5966,248237.0
2019-11-05 09:30:00,111.81,112.8,111.49,112.07,146359.0,105.606,106.5411,105.3038,105.8516,146359.0
2019-11-05 10:00:00,112.08,112.26,111.61,112.04,64552.0,105.8611,106.0311,105.4171,105.8233,64552.0
2019-11-05 10:30:00,112.05,112.13,111.41,111.84,81337.0,105.8327,105.9083,105.2282,105.6344,81337.0
2019-11-05 11:00:00,111.85,112.12,111.85,112.09,76127.0,105.6438,105.8988,105.6438,105.8705,76127.0
2019-11-05 11:30:00,112.1,112.3,112.09,112.11,49142.0,105.88,106.0689,105.8705,105.8894,49142.0
2019-11-05 12:00:00,112.1,112.2,111.72,111.77,63731.0,105.88,105.9744,105.521,105.5683,63731.0
2019-11-05 12:30:00,111.76,111.96,111.71,111.93,59926.0,105.5588,105.7477,105.5116,105.7194,59926.0
2019-11-05 13:00:00,111.91,112.04,111.82,111.87,57604.0,105.7005,105.8233,105.6155,105.6627,57604.0
2019-11-05 13:30:00,111.89,112.03,111.79,112.03,44867.0,105.6816,105.8138,105.5872,105.8138,44867.0
2019-11-05 14:00:00,112.04,112.15,111.99,112.08,40570.0,105.8233,105.9272,105.7761,105.8611,40570.0
2019-11-05 14:30:00,112.09,112.14,111.96,112.0,43746.0,105.8705,105.9177,105.7477,105.7855,43746.0
2019-11-05 15:00:00,112.0,112.07,111.86,112.02,58676.0,105.7855,105.8516,105.6533,105.8044,58676.0
2019-11-05 15:30:00,112.03,112.12,111.91,112.06,216396.0,105.8138,105.8988,105.7005,105.8422,216396.0
2019-11-06 09:30:00,112.45,112.45,111.32,111.56,95645.0,106.2105,106.2105,105.1432,105.3699,95645.0
2019-11-06 10:00:00,111.59,111.99,111.46,111.68,55307.0,105.3983,105.7761,105.2755,105.4833,55307.0
2019-11-06 10:30:00,111.65,111.96,111.57,111.95,36143.0,105.4549,105.7477,105.3794,105.7383,36143.0
2019-11-06 11:00:00,111.98,112.38,111.95,112.32,39768.0,105.7666,106.1444,105.7383,106.0878,39768.0
2019-11-06 11:30:00,112.34,112.52,112.05,112.05,60419.0,106.1066,106.2767,105.8327,105.8327,60419.0
2019-11-06 12:00:00,112.06,112.09,111.85,111.88,22586.0,105.8422,105.8705,105.6438,105.6722,22586.0
2019-11-06 12:30:00,111.88,112.14,111.8,112.04,64753.0,105.6722,105.9177,105.5966,105.8233,64753.0
2019-11-06 13:00:00,112.07,112.26,112.05,112.21,31380.0,105.8516,106.0311,105.8327,105.9839,31380.0
2019-11-06 13:30:00,112.23,112.29,112.05,112.12,35097.0,106.0027,106.0594,105.8327,105.8988,35097.0
2019-11-06 14:00:00,112.1,112.2,112.04,112.14,32530.0,105.88,105.9744,105.8233,105.9177,32530.0
2019-11-06 14:30:00,112.14,112.32,112.12,112.19,34288.0,105.9177,106.0878,105.8988,105.965,34288.0
2019-11-06 15:00:00,112.19,112.22,112.11,112.12,47977.0,105.965,105.9933,105.8894,105.8988,47977.0
2019-11-06 15:30:00,112.12,112.48,112.1,112.26,191716.0,105.8988,106.2389,105.88,106.0311,191716.0
2019-11-07 09:30:00,112.35,113.6,112.18,113.58,138106.0,106.1161,107.2967,105.9555,107.2778,138106.0
2019-11-07 10:00:00,113.62,113.7,113.39,113.47,54026.0,107.3156,107.3912,107.0984,107.1739,54026.0
2019-11-07 10:30:00,113.37,113.51,113.25,113.42,45839.0,107.0795,107.2117,106.9661,107.1267,45839.0
2019-11-07 11:00:00,113.42,113.49,113.18,113.33,46116.0,107.1267,107.1928,106.9,107.0417,46116.0
2019-11-07 11:30:00,113.35,113.69,113.34,113.63,32839.0,107.0606,107.3817,107.0512,107.3251,32839.0
2019-11-07 12:00:00,113.69,113.72,113.45,113.51,35452.0,107.3817,107.4101,107.1551,107.2117,35452.0
2019-11-07 12:30:00,113.51,113.59,113.38,113.59,45515.0,107.2117,107.2873,107.0889,107.2873,45515.0
2019-11-07 13:00:00,113.6,113.6,113.39,113.56,29234.0,107.2967,107.2967,107.0984,107.2589,29234.0
2019-11-07 13:30:00,113.56,113.6,113.32,113.4,29712.0,107.2589,107.2967,107.0323,107.1078,29712.0
2019-11-07 14:00:00,113.42,113.58,113.37,113.47,49950.0,107.1267,107.2778,107.0795,107.1739,49950.0
2019-11-07 14:30:00,113.46,113.46,113.05,113.37,54294.0,107.1645,107.1645,106.7772,107.0795,54294.0
2019-11-07 15:00:00,113.35,113.39,113.09,113.25,46088.0,107.0606,107.0984,106.815,106.9661,46088.0
2019-11-07 15:30:00,113.24,113.26,112.96,113.03,180777.0,106.9567,106.9756,106.6922,106.7584,180777.0
2019-11-08 09:30:00,112.77,113.06,111.92,112.06,45804.0,106.5128,106.7867,105.7099,105.8422,45804.0
2019-11-08 10:00:00,112.17,112.4,111.9,112.22,29277.0,105.9461,106.1633,105.6911,105.9933,29277.0
2019-11-08 10:30:00,112.21,112.41,112.09,112.28,34189.0,105.9839,106.1728,105.8705,106.05,34189.0
2019-11-08 11:00:00,112.29,112.49,111.86,111.93,34657.0,106.0594,106.2483,105.6533,105.7194,34657.0
2019-11-08 11:30:00,111.94,112.02,111.4,111.47,50902.0,105.7288,105.8044,105.2188,105.2849,50902.0
2019-11-08 12:00:00,111.46,111.96,111.46,111.85,56275.0,105.2755,105.7477,105.2755,105.6438,56275.0
2019-11-08 12:30:00,111.85,111.92,111.59,111.74,54141.0,105.6438,105.7099,105.3983,105.5399,54141.0
2019-11-08 13:00:00,111.73,111.77,111.65,111.67,19737.0,105.5305,105.5683,105.4549,105.4738,19737.0
2019-11-08 13:30:00,111.66,111.71,111.55,111.6,21217.0,105.4644,105.5116,105.3605,105.4077,21217.0
2019-11-08 14:00:00,111.6,111.64,111.42,111.47,30840.0,105.4077,105.4455,105.2377,105.2849,30840.0
2019-11-08 14:30:00,111.47,111.59,111.44,111.55,31407.0,105.2849,105.3983,105.2566,105.3605,31407.0
2019-11-08 15:00:00,111.54,111.55,111.45,111.48,64107.0,105.351,105.3605,105.266,105.2944,64107.0
2019-11-08 15:30:00,111.48,111.89,111.45,111.84,219625.0,105.2944,105.6816,105.266,105.6344,219625.0
2019-11-11 09:30:00,111.66,112.0,111.11,111.67,74053.0,105.4644,105.7855,104.9449,105.4738,74053.0
2019-11-11 10:00:00,111.69,111.71,111.17,111.35,34424.0,105.4927,105.5116,105.0016,105.1716,34424.0
2019-11-11 10:30:00,111.35,111.42,111.29,111.4,19148.0,105.1716,105.2377,105.1149,105.2188,19148.0
2019-11-11 11:00:00,111.4,111.73,111.39,111.42,21265.0,105.2188,105.5305,105.2094,105.2377,21265.0
2019-11-11 11:30:00,111.4,111.44,111.21,111.31,19284.0,105.2188,105.2566,105.0393,105.1338,19284.0
2019-11-11 12:00:00,111.35,111.58,111.34,111.49,13812.0,105.1716,105.3888,105.1621,105.3038,13812.0
2019-11-11 12:30:00,111.55,111.72,111.49,111.52,26301.0,105.3605,105.521,105.3038,105.3321,26301.0
2019-11-11 13:00:00,111.52,111.83,111.46,111.83,59401.0,105.3321,105.6249,105.2755,105.6249,59401.0
2019-11-11 13:30:00,111.82,111.97,111.52,111.84,110809.0,105.6155,105.7572,105.3321,105.6344,110809.0
2019-11-11 14:00:00,111.84,111.98,111.77,111.91,26637.0,105.6344,105.7666,105.5683,105.7005,26637.0
2019-11-11 14:30:00,111.92,111.92,111.59,111.72,48110.0,105.7099,105.7099,105.3983,105.521,48110.0
2019-11-11 15:00:00,111.7,111.97,111.69,111.96,80847.0,105.5022,105.7572,105.4927,105.7477,80847.0
2019-11-11 15:30:00,111.95,112.38,111.94,112.16,162004.0,105.7383,106.1444,105.7288,105.9366,162004.0
2019-11-12 09:30:00,112.15,112.41,111.67,112.16,87458.0,105.9272,106.1728,105.4738,105.9366,87458.0
2019-11-12 10:00:00,112.12,112.37,111.75,111.75,47460.0,105.8988,106.135,105.5494,105.5494,47460.0
2019-11-12 10:30:00,111.73,112.06,111.65,111.65,45938.0,105.5305,105.8422,105.4549,105.4549,45938.0
2019-11-12 11:00:00,111.65,111.92,111.58,111.64,93201.0,105.4549,105.7099,105.3888,105.4455,93201.0
2019-11-12 11:30:00,111.66,111.7,111.28,111.3,39857.0,105.4644,105.5022,105.1055,105.1243,39857.0
2019-11-12 12:00:00,111.3,111.63,111.22,111.53,27136.0,105.1243,105.436,105.0488,105.3416,27136.0
2019-11-12 12:30:00,111.54,111.58,111.36,111.54,16148.0,105.351,105.3888,105.181,105.351,16148.0
2019-11-12 13:00:00,111.56,111.58,111.37,111.41,36585.0,105.3699,105.3888,105.1905,105.2282,36585.0
2019-11-12 13:30:00,111.41,111.58,111.41,111.45,78234.0,105.2282,105.3888,105.2282,105.266,78234.0
2019-11-12 14:00:00,111.46,111.46,111.0,111.02,42986.0,105.2755,105.2755,104.841,104.8599,42986.0
2019-11-12 14:30:00,110.99,111.07,110.84,110.96,41940.0,104.8315,104.9071,104.6899,104.8032,41940.0
2019-11-12 15:00:00,110.97,111.17,110.94,111.12,43834.0,104.8127,105.0016,104.7843,104.9543,43834.0
2019-11-12 15:30:00,111.1,111.26,110.94,110.97,194286.0,104.9354,105.0866,104.7843,104.8127,194286.0
2019-11-13 09:30:00,111.01,111.15,109.35,109.56,216194.0,104.8504,104.9827,103.2825,103.4809,216194.0
2019-11-13 10:00:00,109.56,110.19,109.33,109.75,78416.0,103.4809,104.0759,103.2637,103.6604,78416.0
2019-11-13 10:30:00,109.76,110.69,109.71,110.68,40329.0,103.6698,104.5482,103.6226,104.5387,40329.0
2019-11-13 11:00:00,110.7,111.16,110.7,111.16,62357.0,104.5576,104.9921,104.5576,104.9921,62357.0
2019-11-13 11:30:00,111.13,111.18,110.95,111.17,67751.0,104.9638,105.011,104.7938,105.0016,67751.0
2019-11-13 12:00:00,111.2,111.4,111.06,111.32,43736.0,105.0299,105.2188,104.8977,105.1432,43736.0
2019-11-13 12:30:00,111.31,111.6,111.29,111.6,24275.0,105.1338,105.4077,105.1149,105.4077,24275.0
2019-11-13 13:00:00,111.59,111.66,111.46,111.62,25261.0,105.3983,105.4644,105.2755,105.4266,25261.0
2019-11-13 13:30:00,111.61,111.87,111.42,111.54,41869.0,105.4171,105.6627,105.2377,105.351,41869.0
2019-11-13 14:00:00,111.53,111.63,111.31,111.39,33124.0,105.3416,105.436,105.1338,105.2094,33124.0
2019-11-13 14:30:00,111.44,111.49,111.3,111.44,44481.0,105.2566,105.3038,105.1243,105.2566,44481.0
2019-11-13 15:00:00,111.46,111.94,111.4,111.85,69897.0,105.2755,105.7288,105.2188,105.6438,69897.0
2019-11-13 15:30:00,111.84,111.85,111.2,111.41,222714.0,105.6344,105.6438,105.0299,105.2282,222714.0
2019-11-14 09:30:00,111.78,112.2,111.0,112.12,261544.0,105.5777,105.9744,104.841,105.8988,261544.0
2019-11-14 10:00:00,112.25,112.88,112.04,112.62,47291.0,106.0216,106.6167,105.8233,106.3711,47291.0
2019-11-14 10:30:00,112.63,112.84,112.47,112.67,30628.0,106.3805,106.5789,106.2294,106.4183,30628.0
2019-11-14 11:00:00,112.65,112.97,112.57,112.74,66667.0,106.3994,106.7017,106.3239,106.4844,66667.0
2019-11-14 11:30:00,112.76,112.78,111.75,111.82,47359.0,106.5033,106.5222,105.5494,105.6155,47359.0
2019-11-14 12:00:00,111.81,112.15,111.77,112.05,33545.0,105.606,105.9272,105.5683,105.8327,33545.0
2019-11-14 12:30:00,112.07,112.3,112.03,112.23,20930.0,105.8516,106.0689,105.8138,106.0027,20930.0
2019-11-14 13:00:00,112.23,112.41,112.21,112.37,25613.0,106.0027,106.1728,105.9839,106.135,25613.0
2019-11-14 13:30:00,112.38,112.59,112.29,112.48,29974.0,106.1444,106.3428,106.0594,106.2389,29974.0
2019-11-14 14:00:00,112.45,112.78,112.39,112.78,29248.0,106.2105,106.5222,106.1539,106.5222,29248.0
2019-11-14 14:30:00,112.75,112.79,112.67,112.73,36059.0,106.4939,106.5317,106.4183,106.475,36059.0
2019-11-14 15:00:00,112.74,112.75,112.51,112.55,58146.0,106.4844,106.4939,106.2672,106.305,58146.0
2019-11-14 15:30:00,112.57,113.0,112.56,112.86,123170.0,106.3239,106.73,106.3144,106.5978,123170.0
2019-11-15 09:30:00,113.37,113.66,112.24,112.35,164149.0,107.0795,107.3534,106.0122,106.1161,164149.0
2019-11-15 10:00:00,112.36,112.62,112.27,112.48,56182.0,106.1255,106.3711,106.0405,106.2389,56182.0
2019-11-15 10:30:00,112.51,112.94,112.46,112.8,35878.0,106.2672,106.6733,106.22,106.5411,35878.0
2019-11-15 11:00:00,112.77,113.13,112.77,113.05,39273.0,106.5128,106.8528,106.5128,106.7772,39273.0
2019-11-15 11:30:00,113.03,113.22,112.91,113.22,40766.0,106.7584,106.9378,106.645,106.9378,40766.0
2019-11-15 12:00:00,113.2,113.67,113.19,113.51,28058.0,106.9189,107.3628,106.9095,107.2117,28058.0
2019-11-15 12:30:00,113.52,113.66,113.43,113.53,17299.0,107.2212,107.3534,107.1362,107.2306,17299.0
2019-11-15 13:00:00,113.53,113.54,113.37,113.49,20067.0,107.2306,107.2401,107.0795,107.1928,20067.0
2019-11-15 13:30:00,113.48,113.6,113.43,113.53,14530.0,107.1834,107.2967,107.1362,107.2306,14530.0
2019-11-15 14:00:00,113.52,113.68,113.42,113.53,26804.0,107.2212,107.3723,107.1267,107.2306,26804.0
2019-11-15 14:30:00,113.52,113.59,113.42,113.44,34187.0,107.2212,107.2873,107.1267,107.1456,34187.0
2019-11-15 15:00:00,113.44,113.51,113.3,113.42,30229.0,107.1456,107.2117,107.0134,107.1267,30229.0
2019-11-15 15:30:00,113.42,113.5,113.16,113.37,152493.0,107.1267,107.2023,106.8811,107.0795,152493.0
2019-11-18 09:30:00,112.94,113.34,112.9,112.97,72196.0,106.6733,107.0512,106.6356,106.7017,72196.0
2019-11-18 10:00:00,112.95,113.25,112.53,112.6,86005.0,106.6828,106.9661,106.2861,106.3522,86005.0
2019-11-18 10:30:00,112.57,112.68,112.31,112.53,53428.0,106.3239,106.4278,106.0783,106.2861,53428.0
2019-11-18 11:00:00,112.54,112.62,112.31,112.52,55163.0,106.2955,106.3711,106.0783,106.2767,55163.0
2019-11-18 11:30:00,112.54,112.61,112.26,112.28,39755.0,106.2955,106.3617,106.0311,106.05,39755.0
2019-11-18 12:00:00,112.27,112.34,112.14,112.14,69504.0,106.0405,106.1066,105.9177,105.9177,69504.0
2019-11-18 12:30:00,112.16,112.26,111.92,111.93,83422.0,105.9366,106.0311,105.7099,105.7194,83422.0
2019-11-18 13:00:00,111.92,112.2,111.92,112.04,76941.0,105.7099,105.9744,105.7099,105.8233,76941.0
2019-11-18 13:30:00,112.04,112.07,111.83,111.98,49760.0,105.8233,105.8516,105.6249,105.7666,49760.0
2019-11-18 14:00:00,111.97,112.23,111.85,112.11,62774.0,105.7572,106.0027,105.6438,105.8894,62774.0
2019-11-18 14:30:00,112.11,112.33,112.04,112.23,66435.0,105.8894,106.0972,105.8233,106.0027,66435.0
2019-11-18 15:00:00,112.24,112.39,112.12,112.19,78180.0,106.0122,106.1539,105.8988,105.965,78180.0
2019-11-18 15:30:00,112.18,112.32,112.01,112.24,214121.0,105.9555,106.0878,105.795,106.0122,214121.0
2019-11-19 09:30:00,112.72,113.96,112.36,112.69,155819.0,106.4656,107.6368,106.1255,106.4372,155819.0
2019-11-19 10:00:00,112.72,112.9,112.47,112.58,150014.0,106.4656,106.6356,106.2294,106.3333,150014.0
2019-11-19 10:30:00,112.6,112.63,111.82,111.92,122888.0,106.3522,106.3805,105.6155,105.7099,122888.0
2019-11-19 11:00:00,111.94,112.13,111.81,112.08,80601.0,105.7288,105.9083,105.606,105.8611,80601.0
2019-11-19 11:30:00,112.06,112.83,112.03,112.79,60337.0,105.8422,106.5695,105.8138,106.5317,60337.0
2019-11-19 12:00:00,112.85,112.86,112.57,112.83,40682.0,106.5883,106.5978,106.3239,106.5695,40682.0
2019-11-19 12:30:00,112.86,112.86,112.55,112.65,35954.0,106.5978,106.5978,106.305,106.3994,35954.0
2019-11-19 13:00:00,112.61,112.91,112.54,112.81,62934.0,106.3617,106.645,106.2955,106.5506,62934.0
2019-11-19 13:30:00,112.81,112.87,112.52,112.55,89943.0,106.5506,106.6072,106.2767,106.305,89943.0
2019-11-19 14:00:00,112.56,112.73,112.52,112.63,43626.0,106.3144,106.475,106.2767,106.3805,43626.0
2019-11-19 14:30:00,112.64,112.72,112.51,112.61,49689.0,106.39,106.4656,106.2672,106.3617,49689.0
2019-11-19 15:00:00,112.6,112.65,112.39,112.4,51273.0,106.3522,106.3994,106.1539,106.1633,51273.0
2019-11-19 15:30:00,112.4,112.71,112.26,112.43,257528.0,106.1633,106.4561,106.0311,106.1916,257528.0
2019-11-20 09:30:00,112.4,112.91,111.83,112.45,164901.0,106.1633,106.645,105.6249,106.2105,164901.0
2019-11-20 10:00:00,112.45,112.65,111.87,112.0,122139.0,106.2105,106.3994,105.6627,105.7855,122139.0
2019-11-20 10:30:00,111.98,112.1,111.47,111.87,103231.0,105.7666,105.88,105.2849,105.6627,103231.0
2019-11-20 11:00:00,111.89,111.95,111.07,111.27,103707.0,105.6816,105.7383,104.9071,105.096,103707.0
2019-11-20 11:30:00,111.29,111.29,110.8,110.81,73991.0,105.1149,105.1149,104.6521,104.6615,73991.0
2019-11-20 12:00:00,110.8,111.1,110.63,110.99,75334.0,104.6521,104.9354,104.4915,104.8315,75334.0
2019-11-20 12:30:00,110.95,110.99,110.21,110.44,55489.0,104.7938,104.8315,104.0948,104.3121,55489.0
2019-11-20 13:00:00,110.47,110.54,110.05,110.22,53723.0,104.3404,104.4065,103.9437,104.1043,53723.0
2019-11-20 13:30:00,110.26,110.45,109.98,110.26,79510.0,104.1421,104.3215,103.8776,104.1421,79510.0
2019-11-20 14:00:00,110.23,110.29,110.02,110.22,54660.0,104.1137,104.1704,103.9154,104.1043,54660.0
2019-11-20 14:30:00,110.2,110.35,110.12,110.25,74315.0,104.0854,104.2271,104.0098,104.1326,74315.0
2019-11-20 15:00:00,110.25,110.48,110.17,110.2,111248.0,104.1326,104.3498,104.057,104.0854,111248.0
2019-11-20 15:30:00,110.18,110.55,110.13,110.44,277706.0,104.0665,104.416,104.0193,104.3121,277706.0
2019-11-21 09:30:00,111.17,111.69,110.6,111.16,141293.0,105.0016,105.4927,104.4632,104.9921,141293.0
2019-11-21 10:00:00,111.2,111.51,110.72,110.83,138161.0,105.0299,105.3227,104.5765,104.6804,138161.0
2019-11-21 10:30:00,110.83,110.97,110.7,110.89,97073.0,104.6804,104.8127,104.5576,104.7371,97073.0
2019-11-21 11:00:00,110.86,111.44,110.83,111.03,78021.0,104.7088,105.2566,104.6804,104.8693,78021.0
2019-11-21 11:30:00,111.02,111.16,110.81,111.12,85739.0,104.8599,104.9921,104.6615,104.9543,85739.0
2019-11-21 12:00:00,111.14,111.58,111.12,111.43,101230.0,104.9732,105.3888,104.9543,105.2471,101230.0
2019-11-21 12:30:00,111.38,111.67,111.34,111.53,45192.0,105.1999,105.4738,105.1621,105.3416,45192.0
2019-11-21 13:00:00,111.55,111.55,111.16,111.23,47412.0,105.3605,105.3605,104.9921,105.0582,47412.0
2019-11-21 13:30:00,111.25,111.47,111.23,111.36,70334.0,105.0771,105.2849,105.0582,105.181,70334.0
2019-11-21 14:00:00,111.35,111.69,111.31,111.49,77881.0,105.1716,105.4927,105.1338,105.3038,77881.0
2019-11-21 14:30:00,111.49,111.79,111.39,111.42,100098.0,105.3038,105.5872,105.2094,105.2377,100098.0
2019-11-21 15:00:00,111.44,111.77,111.26,111.76,145631.0,105.2566,105.5683,105.0866,105.5588,145631.0
2019-11-21 15:30:00,111.76,111.85,111.35,111.8,364636.0,105.5588,105.6438,105.1716,105.5966,364636.0
2019-11-22 09:30:00,113.08,113.89,108.41,109.27,618255.0,106.8056,107.5706,102.3947,103.207,618255.0
2019-11-22 10:00:00,109.27,110.12,108.89,108.96,326477.0,103.207,104.0098,102.8481,102.9142,326477.0
2019-11-22 10:30:00,108.97,109.66,108.74,109.22,172445.0,102.9236,103.5753,102.7064,103.1598,172445.0
2019-11-22 11:00:00,109.18,110.35,108.81,109.8,167449.0,103.122,104.2271,102.7725,103.7076,167449.0
2019-11-22 11:30:00,109.82,110.44,109.74,110.32,104454.0,103.7265,104.3121,103.6509,104.1987,104454.0
2019-11-22 12:00:00,110.32,111.09,110.23,111.05,145646.0,104.1987,104.926,104.1137,104.8882,145646.0
2019-11-22 12:30:00,111.07,111.23,110.45,110.74,180289.0,104.9071,105.0582,104.3215,104.5954,180289.0
2019-11-22 13:00:00,110.74,110.74,110.21,110.48,63576.0,104.5954,104.5954,104.0948,104.3498,63576.0
2019-11-22 13:30:00,110.49,110.49,109.83,109.86,82707.0,104.3593,104.3593,103.7359,103.7642,82707.0
2019-11-22 14:00:00,109.87,111.04,109.87,110.84,142422.0,103.7737,104.8788,103.7737,104.6899,142422.0
2019-11-22 14:30:00,110.83,111.34,110.77,110.89,188828.0,104.6804,105.1621,104.6238,104.7371,188828.0
2019-11-22 15:00:00,110.91,111.34,110.8,111.13,186763.0,104.756,105.1621,104.6521,104.9638,186763.0
2019-11-22 15:30:00,111.13,111.62,110.9,111.5,541102.0,104.9638,105.4266,104.7465,105.3132,541102.0
2019-11-25 09:30:00,112.06,112.7,111.55,112.7,173155.0,105.8422,106.4467,105.3605,106.4467,173155.0
2019-11-25 10:00:00,112.68,113.82,112.67,113.74,158692.0,106.4278,107.5045,106.4183,107.429,158692.0
2019-11-25 10:30:00,113.76,113.99,113.5,113.78,131437.0,107.4478,107.6651,107.2023,107.4667,131437.0
2019-11-25 11:00:00,113.79,113.92,113.15,113.35,72714.0,107.4762,107.599,106.8717,107.0606,72714.0
2019-11-25 11:30:00,113.36,113.45,112.67,112.69,53964.0,107.07,107.1551,106.4183,106.4372,53964.0
2019-11-25 12:00:00,112.71,113.0,112.44,112.95,49402.0,106.4561,106.73,106.2011,106.6828,49402.0
2019-11-25 12:30:00,112.97,113.03,112.84,112.98,40279.0,106.7017,106.7584,106.5789,106.7111,40279.0
2019-11-25 13:00:00,112.99,113.1,112.89,113.05,42411.0,106.7206,106.8245,106.6261,106.7772,42411.0
2019-11-25 13:30:00,113.06,113.11,112.85,113.05,40837.0,106.7867,106.8339,106.5883,106.7772,40837.0
2019-11-25 14:00:00,113.07,113.25,112.96,113.25,57846.0,106.7961,106.9661,106.6922,106.9661,57846.0
2019-11-25 14:30:00,113.22,113.46,113.19,113.36,59917.0,106.9378,107.1645,106.9095,107.07,59917.0
2019-11-25 15:00:00,113.37,113.49,113.3,113.42,100154.0,107.0795,107.1928,107.0134,107.1267,100154.0
2019-11-25 15:30:00,113.42,113.45,113.23,113.34,244900.0,107.1267,107.1551,106.9473,107.0512,244900.0
2019-11-26 09:30:00,113.38,114.96,112.99,114.94,136773.0,107.0889,108.5813,106.7206,108.5624,136773.0
2019-11-26 10:00:00,114.92,115.52,114.64,115.35,171420.0,108.5435,109.1102,108.279,108.9496,171420.0
2019-11-26 10:30:00,115.35,115.82,115.04,115.69,100605.0,108.9496,109.3935,108.6568,109.2708,100605.0
2019-11-26 11:00:00,115.68,115.94,115.39,115.74,120853.0,109.2613,109.5069,108.9874,109.318,120853.0
2019-11-26 11:30:00,115.73,115.73,115.42,115.56,63419.0,109.3085,109.3085,109.0157,109.148,63419.0
2019-11-26 12:00:00,115.56,115.71,115.33,115.56,107702.0,109.148,109.2897,108.9307,109.148,107702.0
2019-11-26 12:30:00,115.57,115.65,115.39,115.5,56124.0,109.1574,109.233,108.9874,109.0913,56124.0
2019-11-26 13:00:00,115.51,115.67,115.43,115.54,78371.0,109.1007,109.2519,109.0252,109.1291,78371.0
2019-11-26 13:30:00,115.54,115.58,115.29,115.37,57261.0,109.1291,109.1669,108.893,108.9685,57261.0
2019-11-26 14:00:00,115.37,115.98,115.3,115.87,127316.0,108.9685,109.5447,108.9024,109.4408,127316.0
2019-11-26 14:30:00,115.88,116.03,115.8,116.0,82723.0,109.4502,109.5919,109.3747,109.5636,82723.0
2019-11-26 15:00:00,115.99,116.0,115.64,115.72,110452.0,109.5541,109.5636,109.2235,109.2991,110452.0
2019-11-26 15:30:00,115.71,115.72,115.1,115.21,655272.0,109.2897,109.2991,108.7135,108.8174,655272.0
2019-11-27 09:30:00,116.07,116.12,115.2,115.7,125332.0,109.6297,109.6769,108.8079,109.2802,125332.0
2019-11-27 10:00:00,115.75,116.23,115.69,115.9,71293.0,109.3274,109.7808,109.2708,109.4691,71293.0
2019-11-27 10:30:00,115.92,116.03,115.56,115.63,59474.0,109.488,109.5919,109.148,109.2141,59474.0
2019-11-27 11:00:00,115.61,116.14,115.6,115.96,65586.0,109.1952,109.6958,109.1858,109.5258,65586.0
2019-11-27 11:30:00,115.96,116.35,115.96,116.34,55428.0,109.5258,109.8941,109.5258,109.8847,55428.0
2019-11-27 12:00:00,116.33,116.49,116.19,116.25,63844.0,109.8752,110.0264,109.743,109.7997,63844.0
2019-11-27 12:30:00,116.25,116.35,116.19,116.22,48693.0,109.7997,109.8941,109.743,109.7714,48693.0
2019-11-27 13:00:00,116.22,116.4,116.18,116.22,57877.0,109.7714,109.9414,109.7336,109.7714,57877.0
2019-11-27 13:30:00,116.24,116.25,116.01,116.15,49889.0,109.7902,109.7997,109.573,109.7052,49889.0
2019-11-27 14:00:00,116.15,116.23,116.01,116.14,53420.0,109.7052,109.7808,109.573,109.6958,53420.0
2019-11-27 14:30:00,116.15,116.37,116.1,116.34,51112.0,109.7052,109.913,109.658,109.8847,51112.0
2019-11-27 15:00:00,116.36,116.38,116.13,116.14,71625.0,109.9036,109.9225,109.6863,109.6958,71625.0
2019-11-27 15:30:00,116.13,116.46,116.08,116.33,183536.0,109.6863,109.998,109.6391,109.8752,183536.0
2019-11-29 09:30:00,116.58,117.1,116.4,117.03,116688.0,110.1114,110.6025,109.9414,110.5364,116688.0
2019-11-29 10:00:00,117.06,117.24,116.97,117.1,61827.0,110.5647,110.7348,110.4797,110.6025,61827.0
2019-11-29 10:30:00,117.1,117.11,116.76,116.81,63921.0,110.6025,110.612,110.2814,110.3286,63921.0
2019-11-29 11:00:00,116.82,116.83,116.52,116.69,39601.0,110.3381,110.3475,110.0547,110.2153,39601.0
2019-11-29 11:30:00,116.69,116.72,116.3,116.42,38406.0,110.2153,110.2436,109.8469,109.9603,38406.0
2019-11-29 12:00:00,116.41,116.58,116.34,116.37,47387.0,109.9508,110.1114,109.8847,109.913,47387.0
2019-11-29 12:30:00,116.35,116.45,116.05,116.14,134892.0,109.8941,109.9886,109.6108,109.6958,134892.0
2019-12-02 09:30:00,116.65,117.58,116.49,117.25,223149.0,110.1775,111.0559,110.0264,110.7442,223149.0
2019-12-02 10:00:00,117.23,117.36,116.77,117.0,105671.0,110.7253,110.8481,110.2908,110.5081,105671.0
2019-12-02 10:30:00,117.0,117.24,116.67,116.82,82567.0,110.5081,110.7348,110.1964,110.3381,82567.0
2019-12-02 11:00:00,116.79,117.11,116.65,116.88,76594.0,110.3097,110.612,110.1775,110.3947,76594.0
2019-12-02 11:30:00,116.87,117.03,116.66,117.01,90465.0,110.3853,110.5364,110.1869,110.5175,90465.0
2019-12-02 12:00:00,117.02,117.06,116.63,116.75,44807.0,110.527,110.5647,110.1586,110.2719,44807.0
2019-12-02 12:30:00,116.73,116.82,116.45,116.45,63739.0,110.2531,110.3381,109.9886,109.9886,63739.0
2019-12-02 13:00:00,116.47,116.49,116.15,116.26,91301.0,110.0075,110.0264,109.7052,109.8091,91301.0
2019-12-02 13:30:00,116.24,116.52,116.12,116.23,93247.0,109.7902,110.0547,109.6769,109.7808,93247.0
2019-12-02 14:00:00,116.23,116.26,116.03,116.07,72558.0,109.7808,109.8091,109.5919,109.6297,72558.0
2019-12-02 14:30:00,116.07,116.55,115.89,116.43,105822.0,109.6297,110.083,109.4597,109.9697,105822.0
2019-12-02 15:00:00,116.43,116.45,116.23,116.23,68471.0,109.9697,109.9886,109.7808,109.7808,68471.0
2019-12-02 15:30:00,116.23,116.48,115.92,116.0,312988.0,109.7808,110.0169,109.488,109.5636,312988.0
2019-12-03 09:30:00,115.1,115.85,114.16,114.39,138453.0,108.7135,109.4219,107.8257,108.0429,138453.0
2019-12-03 10:00:00,114.37,114.46,113.9,114.19,67423.0,108.024,108.109,107.5801,107.854,67423.0
2019-12-03 10:30:00,114.18,114.5,113.76,113.89,52092.0,107.8445,108.1468,107.4478,107.5706,52092.0
2019-12-03 11:00:00,113.88,114.2,113.65,114.08,66859.0,107.5612,107.8634,107.344,107.7501,66859.0
2019-12-03 11:30:00,114.04,114.07,113.74,113.76,52014.0,107.7123,107.7406,107.429,107.4478,52014.0
2019-12-03 12:00:00,113.76,113.85,113.58,113.69,50695.0,107.4478,107.5329,107.2778,107.3817,50695.0
2019-12-03 12:30:00,113.68,113.92,113.67,113.84,37396.0,107.3723,107.599,107.3628,107.5234,37396.0
2019-12-03 13:00:00,113.83,114.34,113.83,114.31,69253.0,107.514,107.9957,107.514,107.9673,69253.0
2019-12-03 13:30:00,114.3,114.33,113.98,114.14,46675.0,107.9579,107.9862,107.6556,107.8068,46675.0
2019-12-03 14:00:00,114.12,114.23,113.98,114.12,67285.0,107.7879,107.8918,107.6556,107.7879,67285.0
2019-12-03 14:30:00,114.12,114.28,114.04,114.12,46680.0,107.7879,107.939,107.7123,107.7879,46680.0
2019-12-03 15:00:00,114.11,114.32,114.05,114.32,44855.0,107.7784,107.9768,107.7218,107.9768,44855.0
2019-12-03 15:30:00,114.32,114.32,113.97,114.27,162228.0,107.9768,107.9768,107.6462,107.9296,162228.0
2019-12-04 09:30:00,114.52,115.12,114.08,114.16,131186.0,108.1657,108.7324,107.7501,107.8257,131186.0
2019-12-04 10:00:00,114.15,114.36,113.78,114.18,102158.0,107.8162,108.0146,107.4667,107.8445,102158.0
2019-12-04 10:30:00,114.27,114.43,114.11,114.32,47292.0,107.9296,108.0807,107.7784,107.9768,47292.0
2019-12-04 11:00:00,114.33,114.47,114.19,114.22,86512.0,107.9862,108.1185,107.854,107.8823,86512.0
2019-12-04 11:30:00,114.24,114.37,114.1,114.12,66606.0,107.9012,108.024,107.769,107.7879,66606.0
2019-12-04 12:00:00,114.11,114.2,113.94,114.05,43813.0,107.7784,107.8634,107.6179,107.7218,43813.0
2019-12-04 12:30:00,114.07,114.08,113.8,114.0,51535.0,107.7406,107.7501,107.4856,107.6745,51535.0
2019-12-04 13:00:00,114.0,114.06,113.82,113.89,27666.0,107.6745,107.7312,107.5045,107.5706,27666.0
2019-12-04 13:30:00,113.88,114.01,113.59,113.96,39678.0,107.5612,107.684,107.2873,107.6368,39678.0
2019-12-04 14:00:00,113.96,114.24,113.88,114.05,46737.0,107.6368,107.9012,107.5612,107.7218,46737.0
2019-12-04 14:30:00,114.05,114.3,114.01,114.3,57937.0,107.7218,107.9579,107.684,107.9579,57937.0
2019-12-04 15:00:00,114.29,114.29,114.0,114.07,47613.0,107.9484,107.9484,107.6745,107.7406,47613.0
2019-12-04 15:30:00,114.08,114.29,113.92,114.15,252128.0,107.7501,107.9484,107.599,107.8162,252128.0
2019-12-05 09:30:00,114.26,114.3,113.3,113.9,85088.0,108.1626,108.2005,107.2538,107.8218,85088.0
2019-12-05 10:00:00,113.92,114.11,113.62,113.72,55896.0,107.8407,108.0206,107.5567,107.6514,55896.0
2019-12-05 10:30:00,113.74,114.01,113.5,113.55,49913.0,107.6703,107.9259,107.4431,107.4905,49913.0
2019-12-05 11:00:00,113.57,113.67,113.48,113.54,29086.0,107.5094,107.6041,107.4242,107.481,29086.0
2019-12-05 11:30:00,113.52,113.52,113.29,113.38,39349.0,107.4621,107.4621,107.2444,107.3296,39349.0
2019-12-05 12:00:00,113.39,113.6,113.24,113.42,34917.0,107.339,107.5378,107.197,107.3674,34917.0
2019-12-05 12:30:00,113.44,113.44,113.2,113.36,28806.0,107.3864,107.3864,107.1592,107.3106,28806.0
2019-12-05 13:00:00,113.33,113.38,113.25,113.35,22722.0,107.2822,107.3296,107.2065,107.3012,22722.0
2019-12-05 13:30:00,113.37,113.61,113.35,113.38,31658.0,107.3201,107.5473,107.3012,107.3296,31658.0
2019-12-05 14:00:00,113.34,113.6,113.3,113.59,38539.0,107.2917,107.5378,107.2538,107.5283,38539.0
2019-12-05 14:30:00,113.58,113.63,113.34,113.62,89771.0,107.5189,107.5662,107.2917,107.5567,89771.0
2019-12-05 15:00:00,113.64,113.74,113.56,113.68,67039.0,107.5757,107.6703,107.4999,107.6135,67039.0
2019-12-05 15:30:00,113.67,113.87,113.34,113.49,183894.0,107.6041,107.7934,107.2917,107.4337,183894.0
2019-12-06 09:30:00,114.84,115.05,114.48,115.05,78274.0,108.7116,108.9104,108.3709,108.9104,78274.0
2019-12-06 10:00:00,114.98,115.14,114.31,114.34,52519.0,108.8442,108.9956,108.2099,108.2383,52519.0
2019-12-06 10:30:00,114.35,114.71,114.33,114.69,25016.0,108.2478,108.5886,108.2289,108.5696,25016.0
2019-12-06 11:00:00,114.69,114.75,114.44,114.55,52708.0,108.5696,108.6264,108.333,108.4371,52708.0
2019-12-06 11:30:00,114.57,114.57,114.17,114.25,35534.0,108.456,108.456,108.0774,108.1531,35534.0
2019-12-06 12:00:00,114.2,114.22,113.92,114.02,25934.0,108.1058,108.1247,107.8407,107.9354,25934.0
2019-12-06 12:30:00,114.02,114.28,114.02,114.17,22483.0,107.9354,108.1815,107.9354,108.0774,22483.0
2019-12-06 13:00:00,114.17,114.17,113.95,114.0,24646.0,108.0774,108.0774,107.8691,107.9165,24646.0
2019-12-06 13:30:00,114.01,114.06,113.7,114.03,54861.0,107.9259,107.9733,107.6325,107.9449,54861.0
2019-12-06 14:00:00,114.04,114.13,113.94,114.06,24991.0,107.9543,108.0395,107.8597,107.9733,24991.0
2019-12-06 14:30:00,114.06,114.06,113.87,113.87,27635.0,107.9733,107.9733,107.7934,107.7934,27635.0
2019-12-06 15:00:00,113.88,113.95,113.82,113.89,36853.0,107.8029,107.8691,107.7461,107.8123,36853.0
2019-12-06 15:30:00,113.88,114.01,113.71,113.84,182637.0,107.8029,107.9259,107.6419,107.765,182637.0
2019-12-09 09:30:00,113.76,114.43,113.69,113.89,79132.0,107.6893,108.3235,107.623,107.8123,79132.0
2019-12-09 10:00:00,113.91,114.33,113.83,114.13,67744.0,107.8313,108.2289,107.7555,108.0395,67744.0
2019-12-09 10:30:00,114.19,114.57,114.12,114.56,40223.0,108.0963,108.456,108.0301,108.4466,40223.0
2019-12-09 11:00:00,114.59,114.66,114.47,114.53,41263.0,108.475,108.5412,108.3614,108.4182,41263.0
2019-12-09 11:30:00,114.53,114.64,114.45,114.64,43187.0,108.4182,108.5223,108.3425,108.5223,43187.0
2019-12-09 12:00:00,114.64,115.06,114.64,114.98,67714.0,108.5223,108.9199,108.5223,108.8442,67714.0
2019-12-09 12:30:00,114.99,115.04,114.88,115.03,65395.0,108.8536,108.901,108.7495,108.8915,65395.0
2019-12-09 13:00:00,115.03,115.06,114.92,114.92,31226.0,108.8915,108.9199,108.7874,108.7874,31226.0
2019-12-09 13:30:00,114.9,115.05,114.87,114.96,60930.0,108.7684,108.9104,108.74,108.8252,60930.0
2019-12-09 14:00:00,114.96,115.0,114.88,114.98,154315.0,108.8252,108.8631,108.7495,108.8442,154315.0
2019-12-09 14:30:00,114.98,115.11,114.94,115.1,52798.0,108.8442,108.9672,108.8063,108.9578,52798.0
2019-12-09 15:00:00,115.11,115.38,115.02,115.29,112319.0,108.9672,109.2228,108.882,109.1376,112319.0
2019-12-09 15:30:00,115.28,115.29,114.94,115.09,269191.0,109.1282,109.1376,108.8063,108.9483,269191.0
2019-12-10 09:30:00,114.98,114.98,114.2,114.56,80257.0,108.8442,108.8442,108.1058,108.4466,80257.0
2019-12-10 10:00:00,114.62,115.37,114.58,115.18,56838.0,108.5034,109.2134,108.4655,109.0335,56838.0
2019-12-10 10:30:00,115.1,115.24,114.96,115.2,65335.0,108.9578,109.0903,108.8252,109.0524,65335.0
2019-12-10 11:00:00,115.25,115.28,114.98,115.1,28741.0,109.0998,109.1282,108.8442,108.9578,28741.0
2019-12-10 11:30:00,115.1,115.17,114.99,115.11,28943.0,108.9578,109.024,108.8536,108.9672,28943.0
2019-12-10 12:00:00,115.1,115.11,114.88,114.88,31355.0,108.9578,108.9672,108.7495,108.7495,31355.0
2019-12-10 12:30:00,114.86,114.99,114.8,114.97,25748.0,108.7306,108.8536,108.6738,108.8347,25748.0
2019-12-10 13:00:00,114.99,115.21,114.89,115.11,20935.0,108.8536,109.0619,108.759,108.9672,20935.0
2019-12-10 13:30:00,115.11,115.21,114.9,115.0,23583.0,108.9672,109.0619,108.7684,108.8631,23583.0
2019-12-10 14:00:00,115.02,115.13,114.93,114.99,38959.0,108.882,108.9862,108.7968,108.8536,38959.0
2019-12-10 14:30:00,115.02,115.05,114.91,115.0,50271.0,108.882,108.9104,108.7779,108.8631,50271.0
2019-12-10 15:00:00,115.01,115.11,114.92,114.93,47975.0,108.8726,108.9672,108.7874,108.7968,47975.0
2019-12-10 15:30:00,114.92,115.0,114.79,114.97,168639.0,108.7874,108.8631,108.6643,108.8347,168639.0
2019-12-11 09:30:00,115.3,115.3,114.6,114.78,81218.0,109.1471,109.1471,108.4844,108.6548,81218.0
2019-12-11 10:00:00,114.78,114.89,114.13,114.4,98256.0,108.6548,108.759,108.0395,108.2951,98256.0
2019-12-11 10:30:00,114.37,114.46,114.14,114.41,49715.0,108.2667,108.3519,108.049,108.3046,49715.0
2019-12-11 11:00:00,114.41,114.41,114.15,114.3,46058.0,108.3046,108.3046,108.0585,108.2005,46058.0
2019-12-11 11:30:00,114.31,114.52,114.29,114.36,38967.0,108.2099,108.4087,108.191,108.2573,38967.0
2019-12-11 12:00:00,114.37,114.44,114.26,114.28,39273.0,108.2667,108.333,108.1626,108.1815,39273.0
2019-12-11 12:30:00,114.28,114.37,114.19,114.29,30805.0,108.1815,108.2667,108.0963,108.191,30805.0
2019-12-11 13:00:00,114.3,114.53,114.28,114.4,34358.0,108.2005,108.4182,108.1815,108.2951,34358.0
2019-12-11 13:30:00,114.4,114.61,114.34,114.52,42246.0,108.2951,108.4939,108.2383,108.4087,42246.0
2019-12-11 14:00:00,114.49,114.66,114.42,114.55,43713.0,108.3803,108.5412,108.3141,108.4371,43713.0
2019-12-11 14:30:00,114.55,114.76,114.44,114.66,38714.0,108.4371,108.6359,108.333,108.5412,38714.0
2019-12-11 15:00:00,114.7,114.84,114.58,114.82,43565.0,108.5791,108.7116,108.4655,108.6927,43565.0
2019-12-11 15:30:00,114.81,114.93,114.65,114.86,155670.0,108.6832,108.7968,108.5318,108.7306,155670.0
2019-12-12 09:30:00,114.88,116.23,114.57,116.19,107502.0,108.7495,110.0275,108.456,109.9896,107502.0
2019-12-12 10:00:00,116.18,116.34,115.98,116.27,79275.0,109.9801,110.1316,109.7908,110.0653,79275.0
2019-12-12 10:30:00,116.27,116.33,116.0,116.21,60866.0,110.0653,110.1221,109.8097,110.0085,60866.0
2019-12-12 11:00:00,116.19,116.3,116.0,116.02,34065.0,109.9896,110.0937,109.8097,109.8287,34065.0
2019-12-12 11:30:00,116.02,116.08,115.73,115.83,68041.0,109.8287,109.8855,109.5541,109.6488,68041.0
2019-12-12 12:00:00,115.8,115.88,115.66,115.75,34616.0,109.6204,109.6961,109.4879,109.5731,34616.0
2019-12-12 12:30:00,115.81,116.05,115.79,115.96,47135.0,109.6299,109.8571,109.6109,109.7719,47135.0
2019-12-12 13:00:00,115.98,116.25,115.98,116.17,39657.0,109.7908,110.0464,109.7908,109.9707,39657.0
2019-12-12 13:30:00,116.16,116.17,115.96,116.03,42159.0,109.9612,109.9707,109.7719,109.8381,42159.0
2019-12-12 14:00:00,116.05,116.17,115.95,116.04,31500.0,109.8571,109.9707,109.7624,109.8476,31500.0
2019-12-12 14:30:00,116.06,116.79,116.05,116.34,60242.0,109.8665,110.5576,109.8571,110.1316,60242.0
2019-12-12 15:00:00,116.35,116.52,116.22,116.37,62271.0,110.1411,110.302,110.018,110.16,62271.0
2019-12-12 15:30:00,116.37,116.63,116.25,116.43,158414.0,110.16,110.4061,110.0464,110.2168,158414.0
2019-12-13 09:30:00,116.3,116.3,115.5,115.68,98590.0,110.0937,110.0937,109.3364,109.5068,98590.0
2019-12-13 10:00:00,115.65,116.39,115.56,116.0,52959.0,109.4784,110.1789,109.3932,109.8097,52959.0
2019-12-13 10:30:00,116.0,116.0,115.43,115.64,70377.0,109.8097,109.8097,109.2702,109.4689,70377.0
2019-12-13 11:00:00,115.65,115.65,115.36,115.46,70887.0,109.4784,109.4784,109.2039,109.2986,70887.0
2019-12-13 11:30:00,115.44,115.67,115.39,115.56,103563.0,109.2796,109.4973,109.2323,109.3932,103563.0
2019-12-13 12:00:00,115.58,115.71,115.36,115.44,41994.0,109.4122,109.5352,109.2039,109.2796,41994.0
2019-12-13 12:30:00,115.45,115.53,115.25,115.53,77768.0,109.2891,109.3648,109.0998,109.3648,77768.0
2019-12-13 13:00:00,115.57,115.58,115.25,115.25,28134.0,109.4027,109.4122,109.0998,109.0998,28134.0
2019-12-13 13:30:00,115.29,115.59,115.24,115.57,43522.0,109.1376,109.4216,109.0903,109.4027,43522.0
2019-12-13 14:00:00,115.58,115.7,115.36,115.38,18874.0,109.4122,109.5257,109.2039,109.2228,18874.0
2019-12-13 14:30:00,115.4,115.67,115.4,115.6,25308.0,109.2418,109.4973,109.2418,109.4311,25308.0
2019-12-13 15:00:00,115.62,115.68,115.53,115.61,25613.0,109.45,109.5068,109.3648,109.4405,25613.0
2019-12-13 15:30:00,115.61,115.8,115.41,115.49,105267.0,109.4405,109.6204,109.2512,109.327,105267.0
2019-12-16 09:30:00,116.03,116.53,115.5,115.69,107689.0,109.8381,110.3115,109.3364,109.5163,107689.0
2019-12-16 10:00:00,115.73,115.79,115.35,115.47,101747.0,109.5541,109.6109,109.1944,109.308,101747.0
2019-12-16 10:30:00,115.48,115.57,115.25,115.31,77485.0,109.3175,109.4027,109.0998,109.1566,77485.0
2019-12-16 11:00:00,115.34,115.35,115.09,115.16,79150.0,109.185,109.1944,108.9483,109.0146,79150.0
2019-12-16 11:30:00,115.18,115.45,115.16,115.38,67218.0,109.0335,109.2891,109.0146,109.2228,67218.0
2019-12-16 12:00:00,115.39,115.5,115.28,115.43,63010.0,109.2323,109.3364,109.1282,109.2702,63010.0
2019-12-16 12:30:00,115.44,115.46,115.29,115.37,43293.0,109.2796,109.2986,109.1376,109.2134,43293.0
2019-12-16 13:00:00,115.36,115.36,114.92,115.08,142723.0,109.2039,109.2039,108.7874,108.9388,142723.0
2019-12-16 13:30:00,115.09,115.1,114.79,114.85,73684.0,108.9483,108.9578,108.6643,108.7211,73684.0
2019-12-16 14:00:00,114.85,114.86,114.39,114.44,84335.0,108.7211,108.7306,108.2857,108.333,84335.0
2019-12-16 14:30:00,114.46,114.47,114.18,114.18,74858.0,108.3519,108.3614,108.0869,108.0869,74858.0
2019-12-16 15:00:00,114.2,114.52,114.19,114.42,73238.0,108.1058,108.4087,108.0963,108.3141,73238.0
2019-12-16 15:30:00,114.43,114.55,114.22,114.4,208274.0,108.3235,108.4371,108.1247,108.2951,208274.0
2019-12-17 09:30:00,114.71,114.71,113.68,113.74,168734.0,108.5886,108.5886,107.6135,107.6703,168734.0
2019-12-17 10:00:00,113.7,114.21,113.62,114.01,87062.0,107.6325,108.1153,107.5567,107.9259,87062.0
2019-12-17 10:30:00,114.0,114.12,113.89,113.9,60901.0,107.9165,108.0301,107.8123,107.8218,60901.0
2019-12-17 11:00:00,113.91,114.01,113.65,114.0,60184.0,107.8313,107.9259,107.5851,107.9165,60184.0
2019-12-17 11:30:00,113.96,114.1,113.91,113.93,50760.0,107.8786,108.0111,107.8313,107.8502,50760.0
2019-12-17 12:00:00,113.93,113.97,113.76,113.8,62132.0,107.8502,107.8881,107.6893,107.7271,62132.0
2019-12-17 12:30:00,113.8,113.9,113.7,113.84,55767.0,107.7271,107.8218,107.6325,107.765,55767.0
2019-12-17 13:00:00,113.84,113.87,113.74,113.78,35698.0,107.765,107.7934,107.6703,107.7082,35698.0
2019-12-17 13:30:00,113.75,113.77,113.62,113.69,44751.0,107.6798,107.6987,107.5567,107.623,44751.0
2019-12-17 14:00:00,113.69,113.83,113.57,113.82,56954.0,107.623,107.7555,107.5094,107.7461,56954.0
2019-12-17 14:30:00,113.81,113.86,113.71,113.72,54949.0,107.7366,107.7839,107.6419,107.6514,54949.0
2019-12-17 15:00:00,113.71,113.79,113.5,113.78,72427.0,107.6419,107.7177,107.4431,107.7082,72427.0
2019-12-17 15:30:00,113.79,113.93,113.74,113.74,204437.0,107.7177,107.8502,107.6703,107.6703,204437.0
2019-12-18 09:30:00,113.81,114.15,113.43,113.6,101237.0,107.7366,108.0585,107.3769,107.5378,101237.0
2019-12-18 10:00:00,113.61,113.86,113.56,113.64,47681.0,107.5473,107.7839,107.4999,107.5757,47681.0
2019-12-18 10:30:00,113.66,113.67,112.86,112.92,86627.0,107.5946,107.6041,106.8373,106.8941,86627.0
2019-12-18 11:00:00,112.92,113.12,112.58,112.83,345541.0,106.8941,107.0834,106.5722,106.8089,345541.0
2019-12-18 11:30:00,112.84,113.4,112.82,113.01,72759.0,106.8184,107.3485,106.7994,106.9793,72759.0
2019-12-18 12:00:00,113.04,113.27,113.02,113.12,53472.0,107.0077,107.2254,106.9888,107.0834,53472.0
2019-12-18 12:30:00,113.12,113.13,113.02,113.09,21520.0,107.0834,107.0929,106.9888,107.055,21520.0
2019-12-18 13:00:00,113.1,113.3,113.1,113.17,33662.0,107.0645,107.2538,107.0645,107.1308,33662.0
2019-12-18 13:30:00,113.18,113.4,113.17,113.25,29157.0,107.1402,107.3485,107.1308,107.2065,29157.0
2019-12-18 14:00:00,113.27,113.43,113.18,113.37,45436.0,107.2254,107.3769,107.1402,107.3201,45436.0
2019-12-18 14:30:00,113.35,113.44,113.21,113.44,50944.0,107.3012,107.3864,107.1686,107.3864,50944.0
2019-12-18 15:00:00,113.44,113.7,113.37,113.67,68397.0,107.3864,107.6325,107.3201,107.6041,68397.0
2019-12-18 15:30:00,113.69,113.74,113.46,113.48,168402.0,107.623,107.6703,107.4053,107.4242,168402.0
2019-12-19 09:30:00,113.74,114.71,113.74,114.47,115696.0,107.6703,108.5886,107.6703,108.3614,115696.0
2019-12-19 10:00:00,114.47,114.51,113.93,114.01,67475.0,108.3614,108.3993,107.8502,107.9259,67475.0
2019-12-19 10:30:00,114.0,114.43,113.98,114.21,42595.0,107.9165,108.3235,107.8975,108.1153,42595.0
2019-12-19 11:00:00,114.22,114.48,114.19,114.32,38558.0,108.1247,108.3709,108.0963,108.2194,38558.0
2019-12-19 11:30:00,114.32,114.35,114.14,114.26,70651.0,108.2194,108.2478,108.049,108.1626,70651.0
2019-12-19 12:00:00,114.28,114.58,114.23,114.58,38407.0,108.1815,108.4655,108.1342,108.4655,38407.0
2019-12-19 12:30:00,114.58,114.77,114.55,114.75,32891.0,108.4655,108.6454,108.4371,108.6264,32891.0
2019-12-19 13:00:00,114.73,114.97,114.72,114.96,40427.0,108.6075,108.8347,108.598,108.8252,40427.0
2019-12-19 13:30:00,114.94,115.11,114.91,115.11,43376.0,108.8063,108.9672,108.7779,108.9672,43376.0
2019-12-19 14:00:00,115.11,115.13,114.91,114.97,44113.0,108.9672,108.9862,108.7779,108.8347,44113.0
2019-12-19 14:30:00,114.96,115.08,114.95,115.08,43412.0,108.8252,108.9388,108.8158,108.9388,43412.0
2019-12-19 15:00:00,115.06,115.16,114.98,114.98,50761.0,108.9199,109.0146,108.8442,108.8442,50761.0
2019-12-19 15:30:00,114.99,115.2,114.88,115.18,160682.0,108.8536,109.0524,108.7495,109.0335,160682.0
2019-12-20 09:30:00,116.13,116.13,114.52,115.54,569660.0,109.9328,109.9328,108.4087,109.3743,569660.0
2019-12-20 10:00:00,115.43,115.49,114.51,114.98,59028.0,109.2702,109.327,108.3993,108.8442,59028.0
2019-12-20 10:30:00,115.01,115.42,115.01,115.38,29701.0,108.8726,109.2607,108.8726,109.2228,29701.0
2019-12-20 11:00:00,115.35,115.45,115.02,115.1,54015.0,109.1944,109.2891,108.882,108.9578,54015.0
2019-12-20 11:30:00,115.12,115.19,114.77,114.8,37645.0,108.9767,109.043,108.6454,108.6738,37645.0
2019-12-20 12:00:00,114.81,114.84,114.64,114.84,30181.0,108.6832,108.7116,108.5223,108.7116,30181.0
2019-12-20 12:30:00,114.84,115.06,114.8,114.98,36620.0,108.7116,108.9199,108.6738,108.8442,36620.0
2019-12-20 13:00:00,114.96,115.11,114.95,115.11,21635.0,108.8252,108.9672,108.8158,108.9672,21635.0
2019-12-20 13:30:00,115.14,115.15,114.93,114.95,20425.0,108.9956,109.0051,108.7968,108.8158,20425.0
2019-12-20 14:00:00,114.96,115.13,114.96,115.09,27486.0,108.8252,108.9862,108.8252,108.9483,27486.0
2019-12-20 14:30:00,115.09,115.11,114.98,115.04,25552.0,108.9483,108.9672,108.8442,108.901,25552.0
2019-12-20 15:00:00,115.01,115.04,114.87,114.92,49132.0,108.8726,108.901,108.74,108.7874,49132.0
2019-12-20 15:30:00,114.92,115.38,114.91,115.24,374114.0,108.7874,109.2228,108.7779,109.0903,374114.0
2019-12-23 09:30:00,115.37,115.53,114.34,114.61,73814.0,109.2134,109.3648,108.2383,108.4939,73814.0
2019-12-23 10:00:00,114.62,114.95,114.44,114.57,38635.0,108.5034,108.8158,108.333,108.456,38635.0
2019-12-23 10:30:00,114.58,114.67,114.34,114.44,38299.0,108.4655,108.5507,108.2383,108.333,38299.0
2019-12-23 11:00:00,114.42,114.82,114.38,114.82,36291.0,108.3141,108.6927,108.2762,108.6927,36291.0
2019-12-23 11:30:00,114.83,114.89,114.71,114.74,31056.0,108.7022,108.759,108.5886,108.617,31056.0
2019-12-23 12:00:00,114.78,114.88,114.62,114.63,33474.0,108.6548,108.7495,108.5034,108.5128,33474.0
2019-12-23 12:30:00,114.63,114.66,114.51,114.56,31566.0,108.5128,108.5412,108.3993,108.4466,31566.0
2019-12-23 13:00:00,114.56,114.78,114.55,114.78,40067.0,108.4466,108.6548,108.4371,108.6548,40067.0
2019-12-23 13:30:00,114.8,114.81,114.6,114.71,45434.0,108.6738,108.6832,108.4844,108.5886,45434.0
2019-12-23 14:00:00,114.73,114.79,114.58,114.66,36202.0,108.6075,108.6643,108.4655,108.5412,36202.0
2019-12-23 14:30:00,114.66,114.69,114.48,114.55,34960.0,108.5412,108.5696,108.3709,108.4371,34960.0
2019-12-23 15:00:00,114.55,114.65,114.27,114.34,82577.0,108.4371,108.5318,108.1721,108.2383,82577.0
2019-12-23 15:30:00,114.32,114.37,114.1,114.15,130784.0,108.2194,108.2667,108.0111,108.0585,130784.0
2019-12-24 09:30:00,114.55,115.19,114.27,114.75,70614.0,108.4371,109.043,108.1721,108.6264,70614.0
2019-12-24 10:00:00,114.73,115.21,114.7,115.21,52439.0,108.6075,109.0619,108.5791,109.0619,52439.0
2019-12-24 10:30:00,115.18,115.24,114.99,115.17,34021.0,109.0335,109.0903,108.8536,109.024,34021.0
2019-12-24 11:00:00,115.18,115.24,115.08,115.16,31191.0,109.0335,109.0903,108.9388,109.0146,31191.0
2019-12-24 11:30:00,115.17,115.24,115.01,115.12,64368.0,109.024,109.0903,108.8726,108.9767,64368.0
2019-12-24 12:00:00,115.11,115.37,115.07,115.34,36363.0,108.9672,109.2134,108.9294,109.185,36363.0
2019-12-24 12:30:00,115.35,115.4,115.03,115.18,45743.0,109.1944,109.2418,108.8915,109.0335,45743.0
2019-12-26 09:30:00,115.05,115.6,114.75,115.01,32264.0,108.9104,109.4311,108.6264,108.8726,32264.0
2019-12-26 10:00:00,115.02,115.02,114.73,114.77,32256.0,108.882,108.882,108.6075,108.6454,32256.0
2019-12-26 10:30:00,114.77,114.85,114.37,114.74,98460.0,108.6454,108.7211,108.2667,108.617,98460.0
2019-12-26 11:00:00,114.72,114.76,114.27,114.29,42341.0,108.598,108.6359,108.1721,108.191,42341.0
2019-12-26 11:30:00,114.3,114.54,114.3,114.43,27919.0,108.2005,108.4276,108.2005,108.3235,27919.0
2019-12-26 12:00:00,114.44,114.51,114.27,114.39,40728.0,108.333,108.3993,108.1721,108.2857,40728.0
2019-12-26 12:30:00,114.39,114.55,114.32,114.55,49937.0,108.2857,108.4371,108.2194,108.4371,49937.0
2019-12-26 13:00:00,114.52,114.9,114.49,114.83,18487.0,108.4087,108.7684,108.3803,108.7022,18487.0
2019-12-26 13:30:00,114.86,114.98,114.74,114.84,41557.0,108.7306,108.8442,108.617,108.7116,41557.0
2019-12-26 14:00:00,114.85,115.07,114.85,115.04,23765.0,108.7211,108.9294,108.7211,108.901,23765.0
2019-12-26 14:30:00,115.03,115.07,115.0,115.02,19732.0,108.8915,108.9294,108.8631,108.882,19732.0
2019-12-26 15:00:00,115.02,115.15,114.98,115.11,52927.0,108.882,109.0051,108.8442,108.9672,52927.0
2019-12-26 15:30:00,115.1,115.38,115.0,115.31,122859.0,108.9578,109.2228,108.8631,109.1566,122859.0
2019-12-27 09:30:00,115.59,116.1,114.86,114.86,63591.0,109.4216,109.9044,108.7306,108.7306,63591.0
2019-12-27 10:00:00,114.86,114.95,114.57,114.69,54303.0,108.7306,108.8158,108.456,108.5696,54303.0
2019-12-27 10:30:00,114.7,114.91,114.53,114.81,28724.0,108.5791,108.7779,108.4182,108.6832,28724.0
2019-12-27 11:00:00,114.78,114.91,114.7,114.77,24076.0,108.6548,108.7779,108.5791,108.6454,24076.0
2019-12-27 11:30:00,114.78,115.04,114.77,114.95,31859.0,108.6548,108.901,108.6454,108.8158,31859.0
2019-12-27 12:00:00,114.94,115.15,114.81,114.9,28253.0,108.8063,109.0051,108.6832,108.7684,28253.0
2019-12-27 12:30:00,114.93,114.95,114.79,114.95,24389.0,108.7968,108.8158,108.6643,108.8158,24389.0
2019-12-27 13:00:00,114.92,115.09,114.87,115.0,28073.0,108.7874,108.9483,108.74,108.8631,28073.0
2019-12-27 13:30:00,114.98,114.99,114.73,114.9,24154.0,108.8442,108.8536,108.6075,108.7684,24154.0
2019-12-27 14:00:00,114.91,114.97,114.78,114.93,29130.0,108.7779,108.8347,108.6548,108.7968,29130.0
2019-12-27 14:30:00,114.94,115.07,114.94,115.0,26765.0,108.8063,108.9294,108.8063,108.8631,26765.0
2019-12-27 15:00:00,115.02,115.14,114.89,114.98,35710.0,108.882,108.9956,108.759,108.8442,35710.0
2019-12-27 15:30:00,114.95,114.99,114.6,114.96,99035.0,108.8158,108.8536,108.4844,108.8252,99035.0
2019-12-30 09:30:00,114.67,114.94,114.16,114.77,73394.0,108.5507,108.8063,108.0679,108.6454,73394.0
2019-12-30 10:00:00,114.75,114.97,114.57,114.81,72476.0,108.6264,108.8347,108.456,108.6832,72476.0
2019-12-30 10:30:00,114.82,115.42,114.77,115.42,47948.0,108.6927,109.2607,108.6454,109.2607,47948.0
2019-12-30 11:00:00,115.39,115.82,115.31,115.69,55134.0,109.2323,109.6393,109.1566,109.5163,55134.0
2019-12-30 11:30:00,115.68,116.17,115.54,116.02,79435.0,109.5068,109.9707,109.3743,109.8287,79435.0
2019-12-30 12:00:00,116.03,116.61,116.03,116.51,81220.0,109.8381,110.3872,109.8381,110.2925,81220.0
2019-12-30 12:30:00,116.51,116.97,116.51,116.78,68487.0,110.2925,110.728,110.2925,110.5481,68487.0
2019-12-30 13:00:00,116.79,117.01,116.66,116.92,78316.0,110.5576,110.7658,110.4345,110.6806,78316.0
2019-12-30 13:30:00,116.94,116.97,116.72,116.89,47413.0,110.6996,110.728,110.4913,110.6522,47413.0
2019-12-30 14:00:00,116.89,116.89,116.58,116.64,27400.0,110.6522,110.6522,110.3588,110.4156,27400.0
2019-12-30 14:30:00,116.64,116.71,116.56,116.64,23774.0,110.4156,110.4818,110.3399,110.4156,23774.0
2019-12-30 15:00:00,116.65,116.88,116.57,116.7,63627.0,110.4251,110.6428,110.3493,110.4724,63627.0
2019-12-30 15:30:00,116.7,116.73,116.25,116.5,120688.0,110.4724,110.5008,110.0464,110.2831,120688.0
2019-12-31 09:30:00,116.51,117.04,116.35,116.89,71281.0,110.2925,110.7942,110.1411,110.6522,71281.0
2019-12-31 10:00:00,116.87,116.87,116.35,116.35,27584.0,110.6333,110.6333,110.1411,110.1411,27584.0
2019-12-31 10:30:00,116.34,116.37,115.89,115.9,33846.0,110.1316,110.16,109.7056,109.7151,33846.0
2019-12-31 11:00:00,115.84,116.26,115.84,116.05,53860.0,109.6583,110.0559,109.6583,109.8571,53860.0
2019-12-31 11:30:00,116.06,116.09,115.69,115.89,43007.0,109.8665,109.8949,109.5163,109.7056,43007.0
2019-12-31 12:00:00,115.89,115.92,115.65,115.73,55849.0,109.7056,109.734,109.4784,109.5541,55849.0
2019-12-31 12:30:00,115.73,115.92,115.65,115.82,27394.0,109.5541,109.734,109.4784,109.6393,27394.0
2019-12-31 13:00:00,115.8,116.04,115.73,115.92,30273.0,109.6204,109.8476,109.5541,109.734,30273.0
2019-12-31 13:30:00,115.95,116.12,115.92,116.04,27974.0,109.7624,109.9233,109.734,109.8476,27974.0
2019-12-31 14:00:00,116.04,116.1,115.76,116.07,47698.0,109.8476,109.9044,109.5825,109.876,47698.0
2019-12-31 14:30:00,116.07,116.12,115.93,116.07,32019.0,109.876,109.9233,109.7435,109.876,32019.0
2019-12-31 15:00:00,116.07,116.22,116.01,116.21,47850.0,109.876,110.018,109.8192,110.0085,47850.0
2019-12-31 15:30:00,116.21,116.46,116.06,116.42,262306.0,110.0085,110.2452,109.8665,110.2073,262306.0
2020-01-02 09:30:00,116.48,116.82,115.83,116.39,154795.0,110.2641,110.586,109.6488,110.1789,154795.0
2020-01-02 10:00:00,116.38,116.4,115.47,115.68,88384.0,110.1695,110.1884,109.308,109.5068,88384.0
2020-01-02 10:30:00,115.66,116.18,115.63,116.14,75499.0,109.4879,109.9801,109.4595,109.9423,75499.0
2020-01-02 11:00:00,116.11,116.58,116.07,116.42,78753.0,109.9139,110.3588,109.876,110.2073,78753.0
2020-01-02 11:30:00,116.4,116.61,116.18,116.59,69286.0,110.1884,110.3872,109.9801,110.3683,69286.0
2020-01-02 12:00:00,116.59,116.72,116.38,116.42,87163.0,110.3683,110.4913,110.1695,110.2073,87163.0
2020-01-02 12:30:00,116.42,116.53,116.29,116.37,36603.0,110.2073,110.3115,110.0843,110.16,36603.0
2020-01-02 13:00:00,116.38,116.43,116.27,116.31,61382.0,110.1695,110.2168,110.0653,110.1032,61382.0
2020-01-02 13:30:00,116.31,116.46,116.16,116.17,55465.0,110.1032,110.2452,109.9612,109.9707,55465.0
2020-01-02 14:00:00,116.17,116.29,116.17,116.22,37827.0,109.9707,110.0843,109.9707,110.018,37827.0
2020-01-02 14:30:00,116.21,116.24,116.06,116.13,42705.0,110.0085,110.0369,109.8665,109.9328,42705.0
2020-01-02 15:00:00,116.13,116.4,116.12,116.2,48272.0,109.9328,110.1884,109.9233,109.9991,48272.0
2020-01-02 15:30:00,116.19,116.84,116.16,116.84,211493.0,109.9896,110.6049,109.9612,110.6049,211493.0
2020-01-03 09:30:00,115.43,115.93,115.2,115.66,83020.0,109.2702,109.7435,109.0524,109.4879,83020.0
2020-01-03 10:00:00,115.62,116.24,115.38,115.91,60288.0,109.45,110.0369,109.2228,109.7245,60288.0
2020-01-03 10:30:00,115.92,115.97,115.59,115.72,87660.0,109.734,109.7813,109.4216,109.5447,87660.0
2020-01-03 11:00:00,115.73,116.28,115.67,116.18,38614.0,109.5541,110.0748,109.4973,109.9801,38614.0
2020-01-03 11:30:00,116.17,116.59,116.17,116.52,42772.0,109.9707,110.3683,109.9707,110.302,42772.0
2020-01-03 12:00:00,116.51,116.79,116.51,116.57,45424.0,110.2925,110.5576,110.2925,110.3493,45424.0
2020-01-03 12:30:00,116.52,116.92,116.46,116.68,41024.0,110.302,110.6806,110.2452,110.4534,41024.0
2020-01-03 13:00:00,116.68,116.77,116.55,116.72,34543.0,110.4534,110.5386,110.3304,110.4913,34543.0
2020-01-03 13:30:00,116.72,116.77,116.28,116.72,30666.0,110.4913,110.5386,110.0748,110.4913,30666.0
2020-01-03 14:00:00,116.71,116.71,116.46,116.62,29106.0,110.4818,110.4818,110.2452,110.3967,29106.0
2020-01-03 14:30:00,116.6,116.73,116.57,116.68,25655.0,110.3777,110.5008,110.3493,110.4534,25655.0
2020-01-03 15:00:00,116.69,116.83,116.56,116.61,51281.0,110.4629,110.5954,110.3399,110.3872,51281.0
2020-01-03 15:30:00,116.61,117.0,116.53,116.85,251206.0,110.3872,110.7564,110.3115,110.6144,251206.0
2020-01-06 09:30:00,116.25,116.53,115.89,116.04,67654.0,110.0464,110.3115,109.7056,109.8476,67654.0
2020-01-06 10:00:00,116.05,116.15,115.64,116.02,110728.0,109.8571,109.9517,109.4689,109.8287,110728.0
2020-01-06 10:30:00,116.02,116.68,115.93,116.63,35799.0,109.8287,110.4534,109.7435,110.4061,35799.0
2020-01-06 11:00:00,116.68,117.15,116.6,117.12,40361.0,110.4534,110.8984,110.3777,110.87,40361.0
2020-01-06 11:30:00,117.12,117.46,117.12,117.36,43899.0,110.87,111.1918,110.87,111.0972,43899.0
2020-01-06 12:00:00,117.34,117.41,117.01,117.05,41134.0,111.0782,111.1445,110.7658,110.8037,41134.0
2020-01-06 12:30:00,117.06,117.22,116.91,117.21,36678.0,110.8132,110.9646,110.6712,110.9552,36678.0
2020-01-06 13:00:00,117.19,117.48,117.14,117.19,54868.0,110.9362,111.2108,110.8889,110.9362,54868.0
2020-01-06 13:30:00,117.21,117.21,116.88,117.0,29750.0,110.9552,110.9552,110.6428,110.7564,29750.0
2020-01-06 14:00:00,116.99,117.05,116.75,116.77,42086.0,110.7469,110.8037,110.5197,110.5386,42086.0
2020-01-06 14:30:00,116.78,116.81,116.49,116.66,52210.0,110.5481,110.5765,110.2736,110.4345,52210.0
2020-01-06 15:00:00,116.66,117.14,116.66,117.0,62202.0,110.4345,110.8889,110.4345,110.7564,62202.0
2020-01-06 15:30:00,117.0,117.48,116.98,117.42,148187.0,110.7564,111.2108,110.7374,111.154,148187.0
2020-01-07 09:30:00,117.09,117.58,116.54,117.51,52793.0,110.8416,111.3054,110.3209,111.2392,52793.0
2020-01-07 10:00:00,117.44,117.96,117.44,117.77,31793.0,111.1729,111.6651,111.1729,111.4853,31793.0
2020-01-07 10:30:00,117.77,117.93,117.47,117.82,52375.0,111.4853,111.6367,111.2013,111.5326,52375.0
2020-01-07 11:00:00,117.84,117.99,117.77,117.81,39482.0,111.5515,111.6935,111.4853,111.5231,39482.0
2020-01-07 11:30:00,117.8,117.84,117.63,117.64,47358.0,111.5137,111.5515,111.3528,111.3622,47358.0
2020-01-07 12:00:00,117.64,117.81,117.58,117.65,67845.0,111.3622,111.5231,111.3054,111.3717,67845.0
2020-01-07 12:30:00,117.66,117.82,117.56,117.75,53279.0,111.3812,111.5326,111.2865,111.4664,53279.0
2020-01-07 13:00:00,117.75,117.99,117.75,117.96,33772.0,111.4664,111.6935,111.4664,111.6651,33772.0
2020-01-07 13:30:00,117.97,118.11,117.85,117.91,44500.0,111.6746,111.8071,111.561,111.6178,44500.0
2020-01-07 14:00:00,117.88,118.31,117.83,118.3,64532.0,111.5894,111.9965,111.5421,111.987,64532.0
2020-01-07 14:30:00,118.3,118.37,118.13,118.34,67469.0,111.987,112.0533,111.8261,112.0249,67469.0
2020-01-07 15:00:00,118.35,118.73,118.3,118.71,111650.0,112.0343,112.3941,111.987,112.3751,111650.0
2020-01-07 15:30:00,118.71,118.88,118.52,118.82,368500.0,112.3751,112.536,112.1953,112.4793,368500.0
2020-01-08 09:30:00,119.11,120.09,119.11,119.87,75685.0,112.7538,113.6815,112.7538,113.4732,75685.0
2020-01-08 10:00:00,119.84,119.95,118.95,119.13,88878.0,113.4448,113.5489,112.6023,112.7727,88878.0
2020-01-08 10:30:00,119.17,119.4,118.99,119.24,91554.0,112.8106,113.0283,112.6402,112.8768,91554.0
2020-01-08 11:00:00,119.25,119.58,119.12,119.43,94331.0,112.8863,113.1987,112.7632,113.0567,94331.0
2020-01-08 11:30:00,119.38,119.95,119.26,119.71,54749.0,113.0094,113.5489,112.8958,113.3218,54749.0
2020-01-08 12:00:00,119.73,119.84,119.67,119.7,58274.0,113.3407,113.4448,113.2839,113.3123,58274.0
2020-01-08 12:30:00,119.72,119.81,119.41,119.41,38405.0,113.3312,113.4164,113.0378,113.0378,38405.0
2020-01-08 13:00:00,119.38,119.45,119.26,119.4,48424.0,113.0094,113.0756,112.8958,113.0283,48424.0
2020-01-08 13:30:00,119.39,119.5,119.25,119.29,42354.0,113.0188,113.123,112.8863,112.9242,42354.0
2020-01-08 14:00:00,119.29,119.48,119.27,119.43,42880.0,112.9242,113.104,112.9052,113.0567,42880.0
2020-01-08 14:30:00,119.43,119.6,119.25,119.57,34254.0,113.0567,113.2176,112.8863,113.1892,34254.0
2020-01-08 15:00:00,119.57,119.84,119.56,119.77,51048.0,113.1892,113.4448,113.1798,113.3786,51048.0
2020-01-08 15:30:00,119.75,119.77,119.05,119.11,211415.0,113.3596,113.3786,112.697,112.7538,211415.0
2020-01-09 09:30:00,120.67,122.62,119.54,122.37,307462.0,114.2305,116.0765,113.1608,115.8398,307462.0
2020-01-09 10:00:00,122.4,122.62,122.04,122.22,154001.0,115.8682,116.0765,115.5274,115.6978,154001.0
2020-01-09 10:30:00,122.24,122.55,122.21,122.26,59096.0,115.7167,116.0102,115.6883,115.7357,59096.0
2020-01-09 11:00:00,122.23,122.43,121.83,121.88,172977.0,115.7073,115.8966,115.3286,115.376,172977.0
2020-01-09 11:30:00,121.88,121.93,121.44,121.84,109340.0,115.376,115.4233,114.9594,115.3381,109340.0
2020-01-09 12:00:00,121.86,121.98,121.59,121.72,59707.0,115.357,115.4706,115.1014,115.2245,59707.0
2020-01-09 12:30:00,121.71,121.8,121.49,121.62,49096.0,115.215,115.3002,115.0068,115.1298,49096.0
2020-01-09 13:00:00,121.61,121.75,121.44,121.59,47882.0,115.1204,115.2529,114.9594,115.1014,47882.0
2020-01-09 13:30:00,121.57,121.71,121.48,121.69,30750.0,115.0825,115.215,114.9973,115.1961,30750.0
2020-01-09 14:00:00,121.69,121.9,121.67,121.83,49983.0,115.1961,115.3949,115.1772,115.3286,49983.0
2020-01-09 14:30:00,121.82,122.0,121.75,121.83,54177.0,115.3192,115.4896,115.2529,115.3286,54177.0
2020-01-09 15:00:00,121.82,122.19,121.79,122.14,75337.0,115.3192,115.6694,115.2908,115.6221,75337.0
2020-01-09 15:30:00,122.16,122.31,122.01,122.13,206108.0,115.641,115.783,115.499,115.6126,206108.0
2020-01-10 09:30:00,122.1,122.38,121.79,122.34,69137.0,115.5842,115.8493,115.2908,115.8114,69137.0
2020-01-10 10:00:00,122.34,122.37,121.99,122.1,78640.0,115.8114,115.8398,115.4801,115.5842,78640.0
2020-01-10 10:30:00,122.09,122.1,121.4,121.51,45942.0,115.5747,115.5842,114.9216,115.0257,45942.0
2020-01-10 11:00:00,121.49,121.62,121.33,121.4,40775.0,115.0068,115.1298,114.8553,114.9216,40775.0
2020-01-10 11:30:00,121.37,121.45,121.15,121.23,39893.0,114.8932,114.9689,114.6849,114.7606,39893.0
2020-01-10 12:00:00,121.23,121.58,121.13,121.52,42611.0,114.7606,115.092,114.666,115.0352,42611.0
2020-01-10 12:30:00,121.52,121.61,121.43,121.52,19547.0,115.0352,115.1204,114.95,115.0352,19547.0
2020-01-10 13:00:00,121.52,121.71,121.5,121.54,57377.0,115.0352,115.215,115.0162,115.0541,57377.0
2020-01-10 13:30:00,121.55,121.81,121.54,121.59,25546.0,115.0636,115.3097,115.0541,115.1014,25546.0
2020-01-10 14:00:00,121.58,121.61,121.01,121.15,66380.0,115.092,115.1204,114.5524,114.6849,66380.0
2020-01-10 14:30:00,121.15,121.19,121.06,121.12,36527.0,114.6849,114.7228,114.5997,114.6565,36527.0
2020-01-10 15:00:00,121.11,121.11,120.79,120.92,48692.0,114.647,114.647,114.3441,114.4672,48692.0
2020-01-10 15:30:00,120.88,120.91,120.5,120.72,182711.0,114.4293,114.4577,114.0696,114.2779,182711.0
2020-01-13 09:30:00,120.68,120.78,119.23,120.03,145960.0,114.24,114.3347,112.8674,113.6247,145960.0
2020-01-13 10:00:00,120.07,120.12,119.61,119.83,115021.0,113.6625,113.7099,113.2271,113.4354,115021.0
2020-01-13 10:30:00,119.83,119.98,119.67,119.82,64402.0,113.4354,113.5773,113.2839,113.4259,64402.0
2020-01-13 11:00:00,119.82,120.13,119.67,120.02,55132.0,113.4259,113.7193,113.2839,113.6152,55132.0
2020-01-13 11:30:00,120.08,120.37,120.05,120.34,45260.0,113.672,113.9465,113.6436,113.9181,45260.0
2020-01-13 12:00:00,120.32,120.62,120.19,120.27,35601.0,113.8992,114.1832,113.7761,113.8519,35601.0
2020-01-13 12:30:00,120.29,120.44,120.04,120.07,33964.0,113.8708,114.0128,113.6341,113.6625,33964.0
2020-01-13 13:00:00,120.08,120.18,120.02,120.17,30238.0,113.672,113.7667,113.6152,113.7572,30238.0
2020-01-13 13:30:00,120.17,120.42,120.14,120.4,26694.0,113.7572,113.9939,113.7288,113.9749,26694.0
2020-01-13 14:00:00,120.41,120.46,120.23,120.23,35653.0,113.9844,114.0317,113.814,113.814,35653.0
2020-01-13 14:30:00,120.26,120.31,119.95,120.01,42866.0,113.8424,113.8897,113.5489,113.6057,42866.0
2020-01-13 15:00:00,120.02,120.14,119.99,120.05,40064.0,113.6152,113.7288,113.5868,113.6436,40064.0
2020-01-13 15:30:00,120.05,120.2,119.89,119.97,190508.0,113.6436,113.7856,113.4922,113.5679,190508.0
2020-01-14 09:30:00,120.04,120.09,118.95,119.97,87836.0,113.6341,113.6815,112.6023,113.5679,87836.0
2020-01-14 10:00:00,119.98,119.98,119.65,119.82,42384.0,113.5773,113.5773,113.265,113.4259,42384.0
2020-01-14 10:30:00,119.84,120.02,119.6,119.64,49074.0,113.4448,113.6152,113.2176,113.2555,49074.0
2020-01-14 11:00:00,119.6,119.81,119.47,119.69,66488.0,113.2176,113.4164,113.0946,113.3028,66488.0
2020-01-14 11:30:00,119.71,119.83,119.53,119.8,25244.0,113.3218,113.4354,113.1514,113.407,25244.0
2020-01-14 12:00:00,119.81,119.91,119.76,119.79,31367.0,113.4164,113.5111,113.3691,113.3975,31367.0
2020-01-14 12:30:00,119.79,120.09,119.79,119.93,28981.0,113.3975,113.6815,113.3975,113.53,28981.0
2020-01-14 13:00:00,119.95,120.13,119.79,119.81,45738.0,113.5489,113.7193,113.3975,113.4164,45738.0
2020-01-14 13:30:00,119.81,119.89,119.38,119.45,51905.0,113.4164,113.4922,113.0094,113.0756,51905.0
2020-01-14 14:00:00,119.44,119.45,118.81,119.24,110867.0,113.0662,113.0756,112.4698,112.8768,110867.0
2020-01-14 14:30:00,119.25,119.41,119.0,119.21,135804.0,112.8863,113.0378,112.6496,112.8484,135804.0
2020-01-14 15:00:00,119.19,119.27,118.93,118.99,111185.0,112.8295,112.9052,112.5834,112.6402,111185.0
2020-01-14 15:30:00,118.97,119.09,118.86,119.04,288803.0,112.6212,112.7348,112.5171,112.6875,288803.0
2020-01-15 09:30:00,118.51,119.37,118.5,118.83,63265.0,112.1858,112.9999,112.1763,112.4887,63265.0
2020-01-15 10:00:00,118.85,119.01,118.55,118.67,40236.0,112.5076,112.6591,112.2237,112.3373,40236.0
2020-01-15 10:30:00,118.7,118.88,118.53,118.66,60621.0,112.3657,112.536,112.2047,112.3278,60621.0
2020-01-15 11:00:00,118.68,118.68,118.08,118.1,62386.0,112.3467,112.3467,111.7787,111.7977,62386.0
2020-01-15 11:30:00,118.14,118.32,118.07,118.1,35632.0,111.8355,112.0059,111.7693,111.7977,35632.0
2020-01-15 12:00:00,118.09,118.12,117.88,117.92,40571.0,111.7882,111.8166,111.5894,111.6273,40571.0
2020-01-15 12:30:00,117.92,118.0,117.73,117.84,39324.0,111.6273,111.703,111.4474,111.5515,39324.0
2020-01-15 13:00:00,117.86,117.95,117.59,117.81,47935.0,111.5705,111.6557,111.3149,111.5231,47935.0
2020-01-15 13:30:00,117.79,117.88,117.63,117.78,54648.0,111.5042,111.5894,111.3528,111.4947,54648.0
2020-01-15 14:00:00,117.79,118.04,117.76,117.99,51471.0,111.5042,111.7409,111.4758,111.6935,51471.0
2020-01-15 14:30:00,118.0,118.1,117.67,117.67,39320.0,111.703,111.7977,111.3906,111.3906,39320.0
2020-01-15 15:00:00,117.71,117.83,117.52,117.58,53901.0,111.4285,111.5421,111.2486,111.3054,53901.0
2020-01-15 15:30:00,117.59,118.0,117.45,117.77,173472.0,111.3149,111.703,111.1824,111.4853,173472.0
2020-01-16 09:30:00,118.39,118.92,117.97,118.16,129579.0,112.0722,112.5739,111.6746,111.8545,129579.0
2020-01-16 10:00:00,118.18,118.3,118.02,118.24,148551.0,111.8734,111.987,111.7219,111.9302,148551.0
2020-01-16 10:30:00,118.28,118.46,118.12,118.33,68613.0,111.9681,112.1385,111.8166,112.0154,68613.0
2020-01-16 11:00:00,118.32,118.35,118.1,118.24,49262.0,112.0059,112.0343,111.7977,111.9302,49262.0
2020-01-16 11:30:00,118.23,118.3,117.6,117.65,100643.0,111.9207,111.987,111.3244,111.3717,100643.0
2020-01-16 12:00:00,117.65,117.75,117.45,117.59,118362.0,111.3717,111.4664,111.1824,111.3149,118362.0
2020-01-16 12:30:00,117.59,118.13,117.57,118.0,68370.0,111.3149,111.8261,111.296,111.703,68370.0
2020-01-16 13:00:00,118.02,118.05,117.91,118.0,43549.0,111.7219,111.7503,111.6178,111.703,43549.0
2020-01-16 13:30:00,117.97,118.08,117.95,118.0,62729.0,111.6746,111.7787,111.6557,111.703,62729.0
2020-01-16 14:00:00,118.0,118.03,117.77,117.86,46980.0,111.703,111.7314,111.4853,111.5705,46980.0
2020-01-16 14:30:00,117.85,117.9,117.67,117.71,77230.0,111.561,111.6083,111.3906,111.4285,77230.0
2020-01-16 15:00:00,117.73,117.96,117.6,117.91,79803.0,111.4474,111.6651,111.3244,111.6178,79803.0
2020-01-16 15:30:00,117.9,118.22,117.83,117.96,232483.0,111.6083,111.9113,111.5421,111.6651,232483.0
2020-01-17 09:30:00,118.13,118.72,117.7,117.75,247614.0,111.8261,112.3846,111.419,111.4664,247614.0
2020-01-17 10:00:00,117.76,118.14,117.6,118.06,88998.0,111.4758,111.8355,111.3244,111.7598,88998.0
2020-01-17 10:30:00,118.09,118.12,117.53,117.84,59386.0,111.7882,111.8166,111.2581,111.5515,59386.0
2020-01-17 11:00:00,117.83,118.04,117.71,117.78,52886.0,111.5421,111.7409,111.4285,111.4947,52886.0
2020-01-17 11:30:00,117.78,117.9,117.61,117.69,43909.0,111.4947,111.6083,111.3338,111.4096,43909.0
2020-01-17 12:00:00,117.69,117.95,117.63,117.9,60267.0,111.4096,111.6557,111.3528,111.6083,60267.0
2020-01-17 12:30:00,117.92,117.93,117.83,117.92,48896.0,111.6273,111.6367,111.5421,111.6273,48896.0
2020-01-17 13:00:00,117.9,118.07,117.88,117.99,50836.0,111.6083,111.7693,111.5894,111.6935,50836.0
2020-01-17 13:30:00,117.96,118.04,117.91,117.99,46767.0,111.6651,111.7409,111.6178,111.6935,46767.0
2020-01-17 14:00:00,117.98,118.01,117.73,117.83,77193.0,111.6841,111.7125,111.4474,111.5421,77193.0
2020-01-17 14:30:00,117.82,117.82,117.63,117.65,49380.0,111.5326,111.5326,111.3528,111.3717,49380.0
2020-01-17 15:00:00,117.67,117.68,117.45,117.58,59087.0,111.3906,111.4001,111.1824,111.3054,59087.0
2020-01-17 15:30:00,117.58,117.74,117.46,117.67,292472.0,111.3054,111.4569,111.1918,111.3906,292472.0
2020-01-21 09:30:00,117.25,118.07,117.17,117.88,130564.0,110.993,111.7693,110.9173,111.5894,130564.0
2020-01-21 10:00:00,117.82,118.04,117.64,117.9,80546.0,111.5326,111.7409,111.3622,111.6083,80546.0
2020-01-21 10:30:00,117.9,118.05,117.87,118.0,42420.0,111.6083,111.7503,111.5799,111.703,42420.0
2020-01-21 11:00:00,118.0,118.19,117.91,117.93,82100.0,111.703,111.8829,111.6178,111.6367,82100.0
2020-01-21 11:30:00,117.93,118.1,117.92,118.06,51425.0,111.6367,111.7977,111.6273,111.7598,51425.0
2020-01-21 12:00:00,118.05,118.22,117.95,117.99,53736.0,111.7503,111.9113,111.6557,111.6935,53736.0
2020-01-21 12:30:00,117.98,118.08,117.96,118.05,42409.0,111.6841,111.7787,111.6651,111.7503,42409.0
2020-01-21 13:00:00,118.05,118.13,117.59,117.66,58805.0,111.7503,111.8261,111.3149,111.3812,58805.0
2020-01-21 13:30:00,117.66,117.66,117.31,117.44,44197.0,111.3812,111.3812,111.0498,111.1729,44197.0
2020-01-21 14:00:00,117.44,117.72,117.43,117.72,31305.0,111.1729,111.438,111.1634,111.438,31305.0
2020-01-21 14:30:00,117.72,117.98,117.66,117.97,31747.0,111.438,111.6841,111.3812,111.6746,31747.0
2020-01-21 15:00:00,117.97,118.09,117.92,118.0,58035.0,111.6746,111.7882,111.6273,111.703,58035.0
2020-01-21 15:30:00,118.0,118.06,117.61,117.84,202383.0,111.703,111.7598,111.3338,111.5515,202383.0
2020-01-22 09:30:00,118.15,118.19,117.64,118.11,96306.0,111.845,111.8829,111.3622,111.8071,96306.0
2020-01-22 10:00:00,118.11,118.34,117.85,118.09,74654.0,111.8071,112.0249,111.561,111.7882,74654.0
2020-01-22 10:30:00,118.07,118.46,118.0,118.44,76702.0,111.7693,112.1385,111.703,112.1195,76702.0
2020-01-22 11:00:00,118.45,118.5,118.04,118.13,34869.0,112.129,112.1763,111.7409,111.8261,34869.0
2020-01-22 11:30:00,118.13,118.2,117.93,117.93,39343.0,111.8261,111.8923,111.6367,111.6367,39343.0
2020-01-22 12:00:00,117.93,118.07,117.88,118.01,212034.0,111.6367,111.7693,111.5894,111.7125,212034.0
2020-01-22 12:30:00,118.02,118.22,117.9,118.14,35741.0,111.7219,111.9113,111.6083,111.8355,35741.0
2020-01-22 13:00:00,118.14,118.19,117.91,118.05,67919.0,111.8355,111.8829,111.6178,111.7503,67919.0
2020-01-22 13:30:00,118.04,118.06,117.95,118.0,36785.0,111.7409,111.7598,111.6557,111.703,36785.0
2020-01-22 14:00:00,118.0,118.06,117.83,117.89,42082.0,111.703,111.7598,111.5421,111.5989,42082.0
2020-01-22 14:30:00,117.89,118.03,117.7,117.82,62002.0,111.5989,111.7314,111.419,111.5326,62002.0
2020-01-22 15:00:00,117.78,117.84,117.44,117.48,99147.0,111.4947,111.5515,111.1729,111.2108,99147.0
2020-01-22 15:30:00,117.47,117.58,117.4,117.42,244457.0,111.2013,111.3054,111.135,111.154,244457.0
2020-01-23 09:30:00,117.33,117.36,116.04,116.68,75379.0,111.0688,111.0972,109.8476,110.4534,75379.0
2020-01-23 10:00:00,116.69,117.34,116.57,117.33,246018.0,110.4629,111.0782,110.3493,111.0688,246018.0
2020-01-23 10:30:00,117.31,117.72,117.05,117.07,30571.0,111.0498,111.438,110.8037,110.8226,30571.0
2020-01-23 11:00:00,117.06,117.06,116.86,116.92,17952.0,110.8132,110.8132,110.6238,110.6806,17952.0
2020-01-23 11:30:00,116.96,117.35,116.89,117.18,23348.0,110.7185,111.0877,110.6522,110.9268,23348.0
2020-01-23 12:00:00,117.18,117.51,117.09,117.51,25691.0,110.9268,111.2392,110.8416,111.2392,25691.0
2020-01-23 12:30:00,117.48,117.49,117.33,117.44,54898.0,111.2108,111.2202,111.0688,111.1729,54898.0
2020-01-23 13:00:00,117.44,117.76,117.4,117.65,17528.0,111.1729,111.4758,111.135,111.3717,17528.0
2020-01-23 13:30:00,117.63,117.95,117.63,117.9,22896.0,111.3528,111.6557,111.3528,111.6083,22896.0
2020-01-23 14:00:00,117.92,118.18,117.87,118.11,19345.0,111.6273,111.8734,111.5799,111.8071,19345.0
2020-01-23 14:30:00,118.1,118.37,118.02,118.31,214504.0,111.7977,112.0533,111.7219,111.9965,214504.0
2020-01-23 15:00:00,118.29,118.45,118.06,118.4,50392.0,111.9775,112.129,111.7598,112.0817,50392.0
2020-01-23 15:30:00,118.38,118.62,118.16,118.22,260043.0,112.0627,112.2899,111.8545,111.9113,260043.0
2020-01-24 09:30:00,118.0,118.4,117.23,117.37,83878.0,111.703,112.0817,110.9741,111.1066,83878.0
2020-01-24 10:00:00,117.38,117.48,116.9,116.98,124662.0,111.1161,111.2108,110.6617,110.7374,124662.0
2020-01-24 10:30:00,116.98,117.12,116.51,116.68,89052.0,110.7374,110.87,110.2925,110.4534,89052.0
2020-01-24 11:00:00,116.67,116.93,116.31,116.55,88031.0,110.444,110.6901,110.1032,110.3304,88031.0
2020-01-24 11:30:00,116.53,116.68,116.32,116.53,50358.0,110.3115,110.4534,110.1127,110.3115,50358.0
2020-01-24 12:00:00,116.5,116.58,116.38,116.54,54417.0,110.2831,110.3588,110.1695,110.3209,54417.0
2020-01-24 12:30:00,116.58,116.79,116.41,116.52,25658.0,110.3588,110.5576,110.1979,110.302,25658.0
2020-01-24 13:00:00,116.49,116.52,115.82,115.83,43261.0,110.2736,110.302,109.6393,109.6488,43261.0
2020-01-24 13:30:00,115.84,115.89,115.49,115.7,29191.0,109.6583,109.7056,109.327,109.5257,29191.0
2020-01-24 14:00:00,115.66,115.74,115.27,115.3,49243.0,109.4879,109.5636,109.1187,109.1471,49243.0
2020-01-24 14:30:00,115.33,115.87,115.29,115.85,33827.0,109.1755,109.6867,109.1376,109.6677,33827.0
2020-01-24 15:00:00,115.85,116.28,115.79,116.21,60415.0,109.6677,110.0748,109.6109,110.0085,60415.0
2020-01-24 15:30:00,116.21,116.21,115.62,115.76,274897.0,110.0085,110.0085,109.45,109.5825,274897.0
2020-01-27 09:30:00,114.07,115.36,113.5,114.78,242578.0,107.9827,109.2039,107.4431,108.6548,242578.0
2020-01-27 10:00:00,114.73,114.85,114.44,114.79,81208.0,108.6075,108.7211,108.333,108.6643,81208.0
2020-01-27 10:30:00,114.72,114.9,114.44,114.89,55516.0,108.598,108.7684,108.333,108.759,55516.0
2020-01-27 11:00:00,114.89,115.02,114.72,114.82,126325.0,108.759,108.882,108.598,108.6927,126325.0
2020-01-27 11:30:00,114.8,114.98,114.7,114.84,222670.0,108.6738,108.8442,108.5791,108.7116,222670.0
2020-01-27 12:00:00,114.83,115.25,114.8,115.25,150521.0,108.7022,109.0998,108.6738,109.0998,150521.0
2020-01-27 12:30:00,115.22,115.32,114.99,115.1,61090.0,109.0714,109.166,108.8536,108.9578,61090.0
2020-01-27 13:00:00,115.09,115.5,115.09,115.28,54978.0,108.9483,109.3364,108.9483,109.1282,54978.0
2020-01-27 13:30:00,115.25,115.3,115.1,115.12,50635.0,109.0998,109.1471,108.9578,108.9767,50635.0
2020-01-27 14:00:00,115.1,115.33,114.95,115.3,92629.0,108.9578,109.1755,108.8158,109.1471,92629.0
2020-01-27 14:30:00,115.3,115.45,115.03,115.17,70116.0,109.1471,109.2891,108.8915,109.024,70116.0
2020-01-27 15:00:00,115.13,115.3,115.09,115.25,62426.0,108.9862,109.1471,108.9483,109.0998,62426.0
2020-01-27 15:30:00,115.24,115.24,114.79,114.85,309206.0,109.0903,109.0903,108.6643,108.7211,309206.0
2020-01-28 09:30:00,115.11,115.2,114.36,114.5,83615.0,108.9672,109.0524,108.2573,108.3898,83615.0
2020-01-28 10:00:00,114.55,115.04,114.55,114.95,71726.0,108.4371,108.901,108.4371,108.8158,71726.0
2020-01-28 10:30:00,115.0,115.03,114.76,115.0,69701.0,108.8631,108.8915,108.6359,108.8631,69701.0
2020-01-28 11:00:00,115.02,115.41,114.94,115.39,54961.0,108.882,109.2512,108.8063,109.2323,54961.0
2020-01-28 11:30:00,115.4,115.47,115.16,115.43,50023.0,109.2418,109.308,109.0146,109.2702,50023.0
2020-01-28 12:00:00,115.45,115.45,115.01,115.08,47080.0,109.2891,109.2891,108.8726,108.9388,47080.0
2020-01-28 12:30:00,115.09,115.17,114.88,115.16,36492.0,108.9483,109.024,108.7495,109.0146,36492.0
2020-01-28 13:00:00,115.14,115.14,114.87,114.97,46258.0,108.9956,108.9956,108.74,108.8347,46258.0
2020-01-28 13:30:00,114.95,115.04,114.64,114.98,54414.0,108.8158,108.901,108.5223,108.8442,54414.0
2020-01-28 14:00:00,115.0,115.0,114.82,114.84,51452.0,108.8631,108.8631,108.6927,108.7116,51452.0
2020-01-28 14:30:00,114.87,115.05,114.74,114.84,50347.0,108.74,108.9104,108.617,108.7116,50347.0
2020-01-28 15:00:00,114.84,114.92,114.61,114.79,110074.0,108.7116,108.7874,108.4939,108.6643,110074.0
2020-01-28 15:30:00,114.78,114.8,114.45,114.48,215394.0,108.6548,108.6738,108.3425,108.3709,215394.0
2020-01-29 09:30:00,114.75,115.42,114.41,114.46,57040.0,108.6264,109.2607,108.3046,108.3519,57040.0
2020-01-29 10:00:00,114.44,114.61,114.24,114.56,42237.0,108.333,108.4939,108.1437,108.4466,42237.0
2020-01-29 10:30:00,114.55,114.59,114.17,114.31,61578.0,108.4371,108.475,108.0774,108.2099,61578.0
2020-01-29 11:00:00,114.31,114.34,114.16,114.26,51760.0,108.2099,108.2383,108.0679,108.1626,51760.0
2020-01-29 11:30:00,114.23,114.33,114.18,114.22,32625.0,108.1342,108.2289,108.0869,108.1247,32625.0
2020-01-29 12:00:00,114.22,114.24,114.11,114.15,36803.0,108.1247,108.1437,108.0206,108.0585,36803.0
2020-01-29 12:30:00,114.16,114.2,113.96,114.06,45841.0,108.0679,108.1058,107.8786,107.9733,45841.0
2020-01-29 13:00:00,114.09,114.27,114.05,114.24,48868.0,108.0017,108.1721,107.9638,108.1437,48868.0
2020-01-29 13:30:00,114.23,114.7,114.18,114.7,49738.0,108.1342,108.5791,108.0869,108.5791,49738.0
2020-01-29 14:00:00,114.69,114.97,114.61,114.95,49015.0,108.5696,108.8347,108.4939,108.8158,49015.0
2020-01-29 14:30:00,114.91,115.06,114.7,114.82,59274.0,108.7779,108.9199,108.5791,108.6927,59274.0
2020-01-29 15:00:00,114.84,114.85,114.34,114.7,76547.0,108.7116,108.7211,108.2383,108.5791,76547.0
2020-01-29 15:30:00,114.71,114.72,114.22,114.27,150679.0,108.5886,108.598,108.1247,108.1721,150679.0
2020-01-30 09:30:00,113.48,114.66,113.06,114.29,80694.0,107.4242,108.5412,107.0266,108.191,80694.0
2020-01-30 10:00:00,114.29,114.47,114.16,114.33,57068.0,108.191,108.3614,108.0679,108.2289,57068.0
2020-01-30 10:30:00,114.31,114.38,114.05,114.24,40135.0,108.2099,108.2762,107.9638,108.1437,40135.0
2020-01-30 11:00:00,114.23,114.37,114.23,114.25,44608.0,108.1342,108.2667,108.1342,108.1531,44608.0
2020-01-30 11:30:00,114.25,114.58,114.2,114.42,71157.0,108.1531,108.4655,108.1058,108.3141,71157.0
2020-01-30 12:00:00,114.41,114.45,114.15,114.2,42832.0,108.3046,108.3425,108.0585,108.1058,42832.0
2020-01-30 12:30:00,114.23,114.26,113.84,113.97,34946.0,108.1342,108.1626,107.765,107.8881,34946.0
2020-01-30 13:00:00,113.97,114.14,113.88,113.93,37515.0,107.8881,108.049,107.8029,107.8502,37515.0
2020-01-30 13:30:00,113.92,114.18,113.91,114.04,29209.0,107.8407,108.0869,107.8313,107.9543,29209.0
2020-01-30 14:00:00,114.08,114.28,114.0,114.19,36697.0,107.9922,108.1815,107.9165,108.0963,36697.0
2020-01-30 14:30:00,114.19,114.41,113.89,114.34,65743.0,108.0963,108.3046,107.8123,108.2383,65743.0
2020-01-30 15:00:00,114.35,114.39,114.05,114.09,90542.0,108.2478,108.2857,107.9638,108.0017,90542.0
2020-01-30 15:30:00,114.09,114.25,113.97,114.19,298857.0,108.0017,108.1531,107.8881,108.0963,298857.0
2020-01-31 09:30:00,113.84,114.04,113.02,113.8,96284.0,107.765,107.9543,106.9888,107.7271,96284.0
2020-01-31 10:00:00,113.82,113.83,113.02,113.04,69767.0,107.7461,107.7555,106.9888,107.0077,69767.0
2020-01-31 10:30:00,113.01,113.27,112.79,112.9,60683.0,106.9793,107.2254,106.771,106.8752,60683.0
2020-01-31 11:00:00,112.88,112.96,112.22,112.26,49337.0,106.8562,106.932,106.2315,106.2693,49337.0
2020-01-31 11:30:00,112.24,112.54,112.06,112.54,49072.0,106.2504,106.5344,106.08,106.5344,49072.0
2020-01-31 12:00:00,112.54,112.58,112.23,112.35,42718.0,106.5344,106.5722,106.2409,106.3545,42718.0
2020-01-31 12:30:00,112.31,112.33,111.86,112.07,54718.0,106.3167,106.3356,105.8907,106.0895,54718.0
2020-01-31 13:00:00,112.07,112.23,111.81,112.15,44110.0,106.0895,106.2409,105.8433,106.1652,44110.0
2020-01-31 13:30:00,112.11,112.16,111.81,112.1,46029.0,106.1273,106.1747,105.8433,106.1179,46029.0
2020-01-31 14:00:00,112.15,112.18,111.72,111.84,54862.0,106.1652,106.1936,105.7581,105.8717,54862.0
2020-01-31 14:30:00,111.84,112.12,111.63,111.73,51475.0,105.8717,106.1368,105.6729,105.7676,51475.0
2020-01-31 15:00:00,111.75,111.83,111.49,111.58,70464.0,105.7865,105.8623,105.5404,105.6256,70464.0
2020-01-31 15:30:00,111.56,112.86,111.48,112.21,801479.0,105.6067,106.8373,105.5309,106.222,801479.0
2020-02-03 09:30:00,112.56,114.21,112.54,114.1,137371.0,106.5533,108.1153,106.5344,108.0111,137371.0
2020-02-03 10:00:00,114.14,114.72,113.91,114.66,58212.0,108.049,108.598,107.8313,108.5412,58212.0
2020-02-03 10:30:00,114.63,114.7,114.3,114.53,36721.0,108.5128,108.5791,108.2005,108.4182,36721.0
2020-02-03 11:00:00,114.52,114.68,114.39,114.47,58782.0,108.4087,108.5602,108.2857,108.3614,58782.0
2020-02-03 11:30:00,114.44,114.45,113.96,114.24,36626.0,108.333,108.3425,107.8786,108.1437,36626.0
2020-02-03 12:00:00,114.22,114.52,114.09,114.44,30520.0,108.1247,108.4087,108.0017,108.333,30520.0
2020-02-03 12:30:00,114.43,114.57,114.24,114.46,34683.0,108.3235,108.456,108.1437,108.3519,34683.0
2020-02-03 13:00:00,114.43,114.53,114.17,114.4,32186.0,108.3235,108.4182,108.0774,108.2951,32186.0
2020-02-03 13:30:00,114.4,114.54,114.23,114.53,37164.0,108.2951,108.4276,108.1342,108.4182,37164.0
2020-02-03 14:00:00,114.51,114.51,114.07,114.34,41478.0,108.3993,108.3993,107.9827,108.2383,41478.0
2020-02-03 14:30:00,114.37,114.46,114.11,114.2,33608.0,108.2667,108.3519,108.0206,108.1058,33608.0
2020-02-03 15:00:00,114.18,114.28,114.03,114.24,41683.0,108.0869,108.1815,107.9449,108.1437,41683.0
2020-02-03 15:30:00,114.24,114.33,113.76,113.79,281278.0,108.1437,108.2289,107.6893,107.7177,281278.0
2020-02-04 09:30:00,115.96,116.58,115.49,116.43,82067.0,109.7719,110.3588,109.327,110.2168,82067.0
2020-02-04 10:00:00,116.45,116.71,116.2,116.56,66990.0,110.2357,110.4818,109.9991,110.3399,66990.0
2020-02-04 10:30:00,116.56,116.69,115.94,115.96,61554.0,110.3399,110.4629,109.7529,109.7719,61554.0
2020-02-04 11:00:00,115.98,116.04,115.25,115.77,83437.0,109.7908,109.8476,109.0998,109.592,83437.0
2020-02-04 11:30:00,115.8,116.08,115.77,115.95,67125.0,109.6204,109.8855,109.592,109.7624,67125.0
2020-02-04 12:00:00,115.96,116.58,115.93,116.57,45682.0,109.7719,110.3588,109.7435,110.3493,45682.0
2020-02-04 12:30:00,116.56,116.56,116.37,116.43,30335.0,110.3399,110.3399,110.16,110.2168,30335.0
2020-02-04 13:00:00,116.47,116.66,116.47,116.56,25921.0,110.2547,110.4345,110.2547,110.3399,25921.0
2020-02-04 13:30:00,116.57,116.8,116.49,116.75,37180.0,110.3493,110.567,110.2736,110.5197,37180.0
2020-02-04 14:00:00,116.8,116.8,116.47,116.51,34337.0,110.567,110.567,110.2547,110.2925,34337.0
2020-02-04 14:30:00,116.51,116.76,116.43,116.47,36231.0,110.2925,110.5292,110.2168,110.2547,36231.0
2020-02-04 15:00:00,116.45,116.5,116.26,116.46,53455.0,110.2357,110.2831,110.0559,110.2452,53455.0
2020-02-04 15:30:00,116.45,116.5,116.15,116.36,208492.0,110.2357,110.2831,109.9517,110.1505,208492.0
2020-02-05 09:30:00,117.07,117.83,117.07,117.46,70222.0,110.8226,111.5421,110.8226,111.1918,70222.0
2020-02-05 10:00:00,117.5,117.83,117.46,117.61,48921.0,111.2297,111.5421,111.1918,111.3338,48921.0
2020-02-05 10:30:00,117.61,118.3,117.44,118.25,68123.0,111.3338,111.987,111.1729,111.9397,68123.0
2020-02-05 11:00:00,118.26,118.56,117.95,118.5,46878.0,111.9491,112.2331,111.6557,112.1763,46878.0
2020-02-05 11:30:00,118.48,118.67,118.28,118.57,61629.0,112.1574,112.3373,111.9681,112.2426,61629.0
2020-02-05 12:00:00,118.57,118.65,118.37,118.47,39137.0,112.2426,112.3183,112.0533,112.1479,39137.0
2020-02-05 12:30:00,118.44,118.52,118.29,118.34,45182.0,112.1195,112.1953,111.9775,112.0249,45182.0
2020-02-05 13:00:00,118.33,118.63,118.28,118.55,34795.0,112.0154,112.2994,111.9681,112.2237,34795.0
2020-02-05 13:30:00,118.55,118.73,118.43,118.65,40757.0,112.2237,112.3941,112.1101,112.3183,40757.0
2020-02-05 14:00:00,118.6,118.68,118.47,118.6,49854.0,112.271,112.3467,112.1479,112.271,49854.0
2020-02-05 14:30:00,118.58,119.0,118.54,118.9,58410.0,112.2521,112.6496,112.2142,112.555,58410.0
2020-02-05 15:00:00,118.91,119.06,118.69,119.0,60606.0,112.5644,112.7064,112.3562,112.6496,60606.0
2020-02-05 15:30:00,119.0,119.08,118.58,118.74,265846.0,112.6496,112.7254,112.2521,112.4035,265846.0
2020-02-06 09:30:00,119.34,119.65,118.59,118.74,78136.0,112.9715,113.265,112.2615,112.4035,78136.0
2020-02-06 10:00:00,118.89,118.92,118.15,118.38,57866.0,112.5455,112.5739,111.845,112.0627,57866.0
2020-02-06 10:30:00,118.36,118.59,118.27,118.55,17877.0,112.0438,112.2615,111.9586,112.2237,17877.0
2020-02-06 11:00:00,118.53,118.93,118.5,118.9,24364.0,112.2047,112.5834,112.1763,112.555,24364.0
2020-02-06 11:30:00,118.92,119.06,118.74,118.89,28807.0,112.5739,112.7064,112.4035,112.5455,28807.0
2020-02-06 12:00:00,118.85,118.98,118.73,118.94,64463.0,112.5076,112.6307,112.3941,112.5928,64463.0
2020-02-06 12:30:00,118.94,119.02,118.72,118.78,27440.0,112.5928,112.6686,112.3846,112.4414,27440.0
2020-02-06 13:00:00,118.75,118.78,118.46,118.55,27206.0,112.413,112.4414,112.1385,112.2237,27206.0
2020-02-06 13:30:00,118.56,118.9,118.49,118.81,31715.0,112.2331,112.555,112.1669,112.4698,31715.0
2020-02-06 14:00:00,118.82,119.11,118.79,118.89,52723.0,112.4793,112.7538,112.4509,112.5455,52723.0
2020-02-06 14:30:00,118.9,118.93,118.74,118.75,38160.0,112.555,112.5834,112.4035,112.413,38160.0
2020-02-06 15:00:00,118.75,118.75,118.41,118.48,41612.0,112.413,112.413,112.0911,112.1574,41612.0
2020-02-06 15:30:00,118.48,118.59,118.14,118.18,165186.0,112.1574,112.2615,111.8355,111.8734,165186.0
2020-02-07 09:30:00,118.02,118.03,116.81,117.06,71522.0,111.7219,111.7314,110.5765,110.8132,71522.0
2020-02-07 10:00:00,117.07,117.35,116.91,117.26,32749.0,110.8226,111.0877,110.6712,111.0025,32749.0
2020-02-07 10:30:00,117.2,117.24,116.62,116.71,23370.0,110.9457,110.9836,110.3967,110.4818,23370.0
2020-02-07 11:00:00,116.71,117.08,116.53,116.98,25905.0,110.4818,110.8321,110.3115,110.7374,25905.0
2020-02-07 11:30:00,117.01,117.35,117.01,117.17,22183.0,110.7658,111.0877,110.7658,110.9173,22183.0
2020-02-07 12:00:00,117.15,117.46,117.1,117.4,13580.0,110.8984,111.1918,110.851,111.135,13580.0
2020-02-07 12:30:00,117.36,117.44,117.19,117.29,22708.0,111.0972,111.1729,110.9362,111.0309,22708.0
2020-02-07 13:00:00,117.27,117.39,117.17,117.25,15515.0,111.012,111.1256,110.9173,110.993,15515.0
2020-02-07 13:30:00,117.26,117.33,116.98,117.02,19942.0,111.0025,111.0688,110.7374,110.7753,19942.0
2020-02-07 14:00:00,117.01,117.15,116.88,117.15,28593.0,110.7658,110.8984,110.6428,110.8984,28593.0
2020-02-07 14:30:00,117.16,117.4,117.1,117.36,18859.0,110.9078,111.135,110.851,111.0972,18859.0
2020-02-07 15:00:00,117.38,117.57,117.31,117.51,34455.0,111.1161,111.296,111.0498,111.2392,34455.0
2020-02-07 15:30:00,117.5,117.72,117.24,117.46,128869.0,111.2297,111.438,110.9836,111.1918,128869.0
2020-02-10 09:30:00,116.9,117.63,116.71,117.62,82943.0,110.6617,111.3528,110.4818,111.3433,82943.0
2020-02-10 10:00:00,117.64,117.9,117.59,117.68,43958.0,111.3622,111.6083,111.3149,111.4001,43958.0
2020-02-10 10:30:00,117.68,118.05,117.57,117.9,36991.0,111.4001,111.7503,111.296,111.6083,36991.0
2020-02-10 11:00:00,117.88,117.89,117.62,117.8,22389.0,111.5894,111.5989,111.3433,111.5137,22389.0
2020-02-10 11:30:00,117.79,117.85,117.51,117.77,24309.0,111.5042,111.561,111.2392,111.4853,24309.0
2020-02-10 12:00:00,117.75,117.85,117.64,117.76,17704.0,111.4664,111.561,111.3622,111.4758,17704.0
2020-02-10 12:30:00,117.72,117.91,117.65,117.74,30421.0,111.438,111.6178,111.3717,111.4569,30421.0
2020-02-10 13:00:00,117.75,117.86,117.59,117.74,16521.0,111.4664,111.5705,111.3149,111.4569,16521.0
2020-02-10 13:30:00,117.75,117.82,117.57,117.68,26346.0,111.4664,111.5326,111.296,111.4001,26346.0
2020-02-10 14:00:00,117.65,117.74,117.52,117.66,37093.0,111.3717,111.4569,111.2486,111.3812,37093.0
2020-02-10 14:30:00,117.67,117.81,117.64,117.75,41807.0,111.3906,111.5231,111.3622,111.4664,41807.0
2020-02-10 15:00:00,117.75,118.15,117.73,118.13,47149.0,111.4664,111.845,111.4474,111.8261,47149.0
2020-02-10 15:30:00,118.13,118.4,117.9,118.32,249530.0,111.8261,112.0817,111.6083,112.0059,249530.0
2020-02-11 09:30:00,119.13,119.93,118.95,119.75,95067.0,112.7727,113.53,112.6023,113.3596,95067.0
2020-02-11 10:00:00,119.78,119.88,119.46,119.78,74893.0,113.388,113.4827,113.0851,113.388,74893.0
2020-02-11 10:30:00,119.78,119.85,119.47,119.52,32993.0,113.388,113.4543,113.0946,113.1419,32993.0
2020-02-11 11:00:00,119.57,119.65,118.67,118.84,45465.0,113.1892,113.265,112.3373,112.4982,45465.0
2020-02-11 11:30:00,118.85,119.08,118.74,119.06,28432.0,112.5076,112.7254,112.4035,112.7064,28432.0
2020-02-11 12:00:00,119.08,119.25,119.02,119.16,21429.0,112.7254,112.8863,112.6686,112.8011,21429.0
2020-02-11 12:30:00,119.1,119.35,119.1,119.23,18504.0,112.7443,112.981,112.7443,112.8674,18504.0
2020-02-11 13:00:00,119.26,119.43,119.23,119.42,18060.0,112.8958,113.0567,112.8674,113.0472,18060.0
2020-02-11 13:30:00,119.37,119.56,119.37,119.55,28697.0,112.9999,113.1798,112.9999,113.1703,28697.0
2020-02-11 14:00:00,119.55,119.66,119.34,119.64,64149.0,113.1703,113.2744,112.9715,113.2555,64149.0
2020-02-11 14:30:00,119.62,119.79,119.57,119.59,29922.0,113.2366,113.3975,113.1892,113.2082,29922.0
2020-02-11 15:00:00,119.6,119.66,119.4,119.59,39090.0,113.2176,113.2744,113.0283,113.2082,39090.0
2020-02-11 15:30:00,119.58,119.86,119.55,119.71,235383.0,113.1987,113.4638,113.1703,113.3218,235383.0
2020-02-12 09:30:00,120.5,120.6,119.84,120.45,80849.0,114.0696,114.1643,113.4448,114.0223,80849.0
2020-02-12 10:00:00,120.45,120.51,119.91,120.15,43142.0,114.0223,114.0791,113.5111,113.7383,43142.0
2020-02-12 10:30:00,120.15,120.25,119.78,119.94,45183.0,113.7383,113.8329,113.388,113.5395,45183.0
2020-02-12 11:00:00,119.94,120.44,119.67,120.41,43032.0,113.5395,114.0128,113.2839,113.9844,43032.0
2020-02-12 11:30:00,120.38,120.42,120.19,120.29,35035.0,113.956,113.9939,113.7761,113.8708,35035.0
2020-02-12 12:00:00,120.31,120.39,120.22,120.29,31436.0,113.8897,113.9655,113.8045,113.8708,31436.0
2020-02-12 12:30:00,120.32,120.51,120.26,120.37,30090.0,113.8992,114.0791,113.8424,113.9465,30090.0
2020-02-12 13:00:00,120.35,120.44,120.27,120.34,28110.0,113.9276,114.0128,113.8519,113.9181,28110.0
2020-02-12 13:30:00,120.33,120.47,120.33,120.42,39024.0,113.9087,114.0412,113.9087,113.9939,39024.0
2020-02-12 14:00:00,120.39,120.48,120.32,120.38,45733.0,113.9655,114.0507,113.8992,113.956,45733.0
2020-02-12 14:30:00,120.38,120.45,120.0,120.02,112411.0,113.956,114.0223,113.5963,113.6152,112411.0
2020-02-12 15:00:00,120.03,120.31,120.01,120.18,58386.0,113.6247,113.8897,113.6057,113.7667,58386.0
2020-02-12 15:30:00,120.19,120.2,119.88,120.07,207018.0,113.7761,113.7856,113.4827,113.6625,207018.0
2020-02-13 09:30:00,119.75,120.0,119.48,119.52,51221.0,113.3596,113.5963,113.104,113.1419,51221.0
2020-02-13 10:00:00,119.64,120.13,119.49,119.87,40000.0,113.2555,113.7193,113.1135,113.4732,40000.0
2020-02-13 10:30:00,119.83,120.36,119.79,120.12,50204.0,113.4354,113.9371,113.3975,113.7099,50204.0
2020-02-13 11:00:00,120.1,120.11,119.8,120.04,28239.0,113.6909,113.7004,113.407,113.6341,28239.0
2020-02-13 11:30:00,119.98,120.11,119.72,119.75,31021.0,113.5773,113.7004,113.3312,113.3596,31021.0
2020-02-13 12:00:00,119.75,119.96,119.7,119.85,24513.0,113.3596,113.5584,113.3123,113.4543,24513.0
2020-02-13 12:30:00,119.85,120.08,119.78,119.87,13310.0,113.4543,113.672,113.388,113.4732,13310.0
2020-02-13 13:00:00,119.86,120.05,119.54,120.05,28419.0,113.4638,113.6436,113.1608,113.6436,28419.0
2020-02-13 13:30:00,120.03,120.46,120.01,120.4,22385.0,113.6247,114.0317,113.6057,113.9749,22385.0
2020-02-13 14:00:00,120.46,120.56,120.29,120.46,23164.0,114.0317,114.1264,113.8708,114.0317,23164.0
2020-02-13 14:30:00,120.49,120.63,120.45,120.62,26403.0,114.0601,114.1927,114.0223,114.1832,26403.0
2020-02-13 15:00:00,120.62,120.62,120.42,120.5,24407.0,114.1832,114.1832,113.9939,114.0696,24407.0
2020-02-13 15:30:00,120.51,120.75,120.35,120.6,155734.0,114.0791,114.3063,113.9276,114.1643,155734.0
2020-02-14 09:30:00,120.91,121.33,120.68,121.03,45763.0,114.4577,114.8553,114.24,114.5713,45763.0
2020-02-14 10:00:00,121.01,121.25,120.9,121.15,20002.0,114.5524,114.7796,114.4483,114.6849,20002.0
2020-02-14 10:30:00,121.18,121.21,120.94,121.09,19074.0,114.7133,114.7417,114.4861,114.6281,19074.0
2020-02-14 11:00:00,121.09,121.62,121.03,121.42,21027.0,114.6281,115.1298,114.5713,114.9405,21027.0
2020-02-14 11:30:00,121.46,121.49,121.2,121.37,25399.0,114.9784,115.0068,114.7322,114.8932,25399.0
2020-02-14 12:00:00,121.37,121.39,121.04,121.12,17065.0,114.8932,114.9121,114.5808,114.6565,17065.0
2020-02-14 12:30:00,121.19,121.21,120.97,121.05,23212.0,114.7228,114.7417,114.5145,114.5902,23212.0
2020-02-14 13:00:00,121.04,121.13,120.81,120.9,39882.0,114.5808,114.666,114.3631,114.4483,39882.0
2020-02-14 13:30:00,120.88,121.04,120.88,120.97,30268.0,114.4293,114.5808,114.4293,114.5145,30268.0
2020-02-14 14:00:00,120.98,121.32,120.98,121.29,18553.0,114.524,114.8458,114.524,114.8174,18553.0
2020-02-14 14:30:00,121.29,121.35,120.99,121.11,29611.0,114.8174,114.8742,114.5334,114.647,29611.0
2020-02-14 15:00:00,121.09,121.11,120.91,121.06,27547.0,114.6281,114.647,114.4577,114.5997,27547.0
2020-02-14 15:30:00,121.06,121.97,121.04,121.85,306645.0,114.5997,115.4612,114.5808,115.3476,306645.0
2020-02-18 09:30:00,121.58,122.39,121.02,122.31,80067.0,115.092,115.8587,114.5618,115.783,80067.0
2020-02-18 10:00:00,122.3,122.56,122.19,122.32,65110.0,115.7735,116.0197,115.6694,115.7925,65110.0
2020-02-18 10:30:00,122.32,122.92,122.2,122.87,58436.0,115.7925,116.3605,115.6789,116.3131,58436.0
2020-02-18 11:00:00,122.91,123.01,122.51,122.58,52431.0,116.351,116.4457,115.9723,116.0386,52431.0
2020-02-18 11:30:00,122.72,122.83,122.31,122.51,41683.0,116.1711,116.2753,115.783,115.9723,41683.0
2020-02-18 12:00:00,122.55,122.64,122.24,122.37,46759.0,116.0102,116.0954,115.7167,115.8398,46759.0
2020-02-18 12:30:00,122.42,122.57,122.37,122.53,31063.0,115.8871,116.0291,115.8398,115.9913,31063.0
2020-02-18 13:00:00,122.53,122.58,122.35,122.47,33558.0,115.9913,116.0386,115.8209,115.9345,33558.0
2020-02-18 13:30:00,122.46,122.53,122.06,122.11,26390.0,115.925,115.9913,115.5463,115.5937,26390.0
2020-02-18 14:00:00,122.13,122.23,121.82,122.12,53897.0,115.6126,115.7073,115.3192,115.6031,53897.0
2020-02-18 14:30:00,122.12,122.39,122.08,122.31,67903.0,115.6031,115.8587,115.5653,115.783,67903.0
2020-02-18 15:00:00,122.33,122.72,122.25,122.68,83251.0,115.8019,116.1711,115.7262,116.1333,83251.0
2020-02-18 15:30:00,122.68,122.68,122.09,122.49,198662.0,116.1333,116.1333,115.5747,115.9534,198662.0
2020-02-19 09:30:00,122.96,123.53,122.77,123.04,56335.0,116.3983,116.9379,116.2185,116.4741,56335.0
2020-02-19 10:00:00,123.07,123.22,122.81,122.85,48017.0,116.5025,116.6444,116.2563,116.2942,48017.0
2020-02-19 10:30:00,122.87,122.98,122.56,122.75,24308.0,116.3131,116.4173,116.0197,116.1995,24308.0
2020-02-19 11:00:00,122.79,123.32,122.68,123.32,33680.0,116.2374,116.7391,116.1333,116.7391,33680.0
2020-02-19 11:30:00,123.32,123.43,123.13,123.36,21631.0,116.7391,116.8432,116.5592,116.777,21631.0
2020-02-19 12:00:00,123.38,123.53,123.24,123.37,21744.0,116.7959,116.9379,116.6634,116.7864,21744.0
2020-02-19 12:30:00,123.38,123.56,123.27,123.45,32157.0,116.7959,116.9663,116.6918,116.8622,32157.0
2020-02-19 13:00:00,123.4,123.55,123.14,123.55,22099.0,116.8148,116.9568,116.5687,116.9568,22099.0
2020-02-19 13:30:00,123.52,123.63,123.25,123.31,39939.0,116.9284,117.0326,116.6728,116.7296,39939.0
2020-02-19 14:00:00,123.31,123.36,123.1,123.23,29214.0,116.7296,116.777,116.5309,116.6539,29214.0
2020-02-19 14:30:00,123.26,123.26,123.05,123.16,32831.0,116.6823,116.6823,116.4835,116.5876,32831.0
2020-02-19 15:00:00,123.17,123.25,123.14,123.2,53174.0,116.5971,116.6728,116.5687,116.6255,53174.0
2020-02-19 15:30:00,123.23,123.48,122.89,122.94,169958.0,116.6539,116.8906,116.3321,116.3794,169958.0
2020-02-20 09:30:00,122.84,123.89,122.34,123.89,43115.0,116.2847,117.2787,115.8114,117.2787,43115.0
2020-02-20 10:00:00,123.92,124.16,123.72,124.02,60022.0,117.3071,117.5343,117.1178,117.4018,60022.0
2020-02-20 10:30:00,123.97,123.97,123.64,123.73,25320.0,117.3544,117.3544,117.042,117.1272,25320.0
2020-02-20 11:00:00,123.73,123.77,122.74,122.74,35876.0,117.1272,117.1651,116.1901,116.1901,35876.0
2020-02-20 11:30:00,122.72,122.86,121.94,122.68,63691.0,116.1711,116.3037,115.4328,116.1333,63691.0
2020-02-20 12:00:00,122.63,122.94,122.48,122.77,19534.0,116.0859,116.3794,115.9439,116.2185,19534.0
2020-02-20 12:30:00,122.7,123.02,122.59,123.01,75234.0,116.1522,116.4551,116.0481,116.4457,75234.0
2020-02-20 13:00:00,123.0,123.32,122.93,123.15,24170.0,116.4362,116.7391,116.3699,116.5782,24170.0
2020-02-20 13:30:00,123.16,123.2,122.76,122.78,27739.0,116.5876,116.6255,116.209,116.2279,27739.0
2020-02-20 14:00:00,122.86,123.11,122.79,122.85,33208.0,116.3037,116.5403,116.2374,116.2942,33208.0
2020-02-20 14:30:00,122.89,123.34,122.84,123.17,30299.0,116.3321,116.758,116.2847,116.5971,30299.0
2020-02-20 15:00:00,123.13,123.43,123.09,123.32,25439.0,116.5592,116.8432,116.5214,116.7391,25439.0
2020-02-20 15:30:00,123.33,124.0,123.31,123.81,148701.0,116.7486,117.3828,116.7296,117.203,148701.0
2020-02-21 09:30:00,123.26,123.87,123.03,123.62,133781.0,116.6823,117.2598,116.4646,117.0231,133781.0
2020-02-21 10:00:00,123.47,123.58,123.12,123.37,29252.0,116.8811,116.9852,116.5498,116.7864,29252.0
2020-02-21 10:30:00,123.37,123.44,122.69,123.04,24222.0,116.7864,116.8527,116.1427,116.4741,24222.0
2020-02-21 11:00:00,123.04,123.18,122.85,122.96,18891.0,116.4741,116.6066,116.2942,116.3983,18891.0
2020-02-21 11:30:00,123.0,123.13,122.79,123.01,18892.0,116.4362,116.5592,116.2374,116.4457,18892.0
2020-02-21 12:00:00,123.04,123.27,122.99,123.0,17785.0,116.4741,116.6918,116.4267,116.4362,17785.0
2020-02-21 12:30:00,123.13,123.17,122.96,123.12,21453.0,116.5592,116.5971,116.3983,116.5498,21453.0
2020-02-21 13:00:00,123.13,123.31,122.48,122.52,28547.0,116.5592,116.7296,115.9439,115.9818,28547.0
2020-02-21 13:30:00,122.49,122.61,122.12,122.19,23775.0,115.9534,116.067,115.6031,115.6694,23775.0
2020-02-21 14:00:00,122.22,122.7,122.14,122.61,26548.0,115.6978,116.1522,115.6221,116.067,26548.0
2020-02-21 14:30:00,122.63,122.82,122.49,122.63,28460.0,116.0859,116.2658,115.9534,116.0859,28460.0
2020-02-21 15:00:00,122.62,122.72,122.38,122.53,33115.0,116.0765,116.1711,115.8493,115.9913,33115.0
2020-02-21 15:30:00,122.53,123.46,122.23,123.25,271178.0,115.9913,116.8716,115.7073,116.6728,271178.0
2020-02-24 09:30:00,122.0,122.58,121.23,122.25,164792.0,115.4896,116.0386,114.7606,115.7262,164792.0
2020-02-24 10:00:00,122.25,122.82,122.1,122.35,103182.0,115.7262,116.2658,115.5842,115.8209,103182.0
2020-02-24 10:30:00,122.31,123.01,122.28,122.96,80128.0,115.783,116.4457,115.7546,116.3983,80128.0
2020-02-24 11:00:00,122.93,123.18,122.6,122.99,57187.0,116.3699,116.6066,116.0575,116.4267,57187.0
2020-02-24 11:30:00,123.01,123.05,122.08,122.19,63289.0,116.4457,116.4835,115.5653,115.6694,63289.0
2020-02-24 12:00:00,122.2,122.21,121.54,121.54,33223.0,115.6789,115.6883,115.0541,115.0541,33223.0
2020-02-24 12:30:00,121.55,122.02,121.4,121.52,29810.0,115.0636,115.5085,114.9216,115.0352,29810.0
2020-02-24 13:00:00,121.46,121.49,121.05,121.43,35964.0,114.9784,115.0068,114.5902,114.95,35964.0
2020-02-24 13:30:00,121.41,121.9,121.35,121.89,41467.0,114.931,115.3949,114.8742,115.3854,41467.0
2020-02-24 14:00:00,121.93,122.13,121.44,122.09,39042.0,115.4233,115.6126,114.9594,115.5747,39042.0
2020-02-24 14:30:00,122.09,122.58,122.02,122.45,36427.0,115.5747,116.0386,115.5085,115.9155,36427.0
2020-02-24 15:00:00,122.45,122.7,122.29,122.33,54240.0,115.9155,116.1522,115.7641,115.8019,54240.0
2020-02-24 15:30:00,122.32,122.47,121.61,121.61,264818.0,115.7925,115.9345,115.1204,115.1204,264818.0
2020-02-25 09:30:00,121.99,122.21,121.23,121.48,93390.0,115.4801,115.6883,114.7606,114.9973,93390.0
2020-02-25 10:00:00,121.41,122.0,120.88,121.08,60511.0,114.931,115.4896,114.4293,114.6186,60511.0
2020-02-25 10:30:00,121.12,121.2,119.91,120.53,60021.0,114.6565,114.7322,113.5111,114.098,60021.0
2020-02-25 11:00:00,120.54,120.79,119.53,120.02,70283.0,114.1075,114.3441,113.1514,113.6152,70283.0
2020-02-25 11:30:00,120.03,120.46,119.88,120.27,47720.0,113.6247,114.0317,113.4827,113.8519,47720.0
2020-02-25 12:00:00,120.32,120.47,119.58,119.68,47690.0,113.8992,114.0412,113.1987,113.2934,47690.0
2020-02-25 12:30:00,119.66,120.12,119.22,119.26,50258.0,113.2744,113.7099,112.8579,112.8958,50258.0
2020-02-25 13:00:00,119.2,119.53,118.83,119.0,50779.0,112.839,113.1514,112.4887,112.6496,50779.0
2020-02-25 13:30:00,118.98,119.02,118.37,118.37,75243.0,112.6307,112.6686,112.0533,112.0533,75243.0
2020-02-25 14:00:00,118.37,118.41,117.5,117.59,77550.0,112.0533,112.0911,111.2297,111.3149,77550.0
2020-02-25 14:30:00,117.59,118.3,117.26,118.13,91416.0,111.3149,111.987,111.0025,111.8261,91416.0
2020-02-25 15:00:00,118.17,118.6,117.41,117.64,78586.0,111.8639,112.271,111.1445,111.3622,78586.0
2020-02-25 15:30:00,117.59,117.85,116.56,116.74,476114.0,111.3149,111.561,110.3399,110.5102,476114.0
2020-02-26 09:30:00,118.56,120.68,117.96,120.17,203625.0,112.2331,114.24,111.6651,113.7572,203625.0
2020-02-26 10:00:00,120.18,120.94,119.65,120.73,156230.0,113.7667,114.4861,113.265,114.2873,156230.0
2020-02-26 10:30:00,120.74,121.41,120.67,120.89,140239.0,114.2968,114.931,114.2305,114.4388,140239.0
2020-02-26 11:00:00,120.9,121.29,120.69,121.22,80677.0,114.4483,114.8174,114.2495,114.7512,80677.0
2020-02-26 11:30:00,121.19,121.33,120.32,120.51,107816.0,114.7228,114.8553,113.8992,114.0791,107816.0
2020-02-26 12:00:00,120.53,120.56,119.53,120.04,76327.0,114.098,114.1264,113.1514,113.6341,76327.0
2020-02-26 12:30:00,120.06,120.38,119.77,119.99,55413.0,113.6531,113.956,113.3786,113.5868,55413.0
2020-02-26 13:00:00,120.01,120.22,119.72,119.97,44472.0,113.6057,113.8045,113.3312,113.5679,44472.0
2020-02-26 13:30:00,119.94,119.97,118.73,118.77,74563.0,113.5395,113.5679,112.3941,112.4319,74563.0
2020-02-26 14:00:00,118.81,119.57,118.61,119.23,50520.0,112.4698,113.1892,112.2805,112.8674,50520.0
2020-02-26 14:30:00,119.25,119.68,119.02,119.03,61243.0,112.8863,113.2934,112.6686,112.678,61243.0
2020-02-26 15:00:00,119.07,119.75,119.04,119.23,76092.0,112.7159,113.3596,112.6875,112.8674,76092.0
2020-02-26 15:30:00,119.23,119.72,119.09,119.2,288437.0,112.8674,113.3312,112.7348,112.839,288437.0
2020-02-27 09:30:00,117.93,119.02,115.72,116.08,177000.0,111.6367,112.6686,109.5447,109.8855,177000.0
2020-02-27 10:00:00,116.05,116.41,114.9,114.9,97512.0,109.8571,110.1979,108.7684,108.7684,97512.0
2020-02-27 10:30:00,114.99,116.07,114.37,116.07,97106.0,108.8536,109.876,108.2667,109.876,97106.0
2020-02-27 11:00:00,116.08,116.48,115.74,115.81,99785.0,109.8855,110.2641,109.5636,109.6299,99785.0
2020-02-27 11:30:00,115.81,116.42,115.26,116.29,62442.0,109.6299,110.2073,109.1092,110.0843,62442.0
2020-02-27 12:00:00,116.29,117.06,116.21,116.94,54481.0,110.0843,110.8132,110.0085,110.6996,54481.0
2020-02-27 12:30:00,116.93,117.33,116.74,116.78,55089.0,110.6901,111.0688,110.5102,110.5481,55089.0
2020-02-27 13:00:00,116.75,117.4,116.54,116.6,47817.0,110.5197,111.135,110.3209,110.3777,47817.0
2020-02-27 13:30:00,116.6,116.83,115.04,115.32,63789.0,110.3777,110.5954,108.901,109.166,63789.0
2020-02-27 14:00:00,115.22,115.4,114.53,115.19,87020.0,109.0714,109.2418,108.4182,109.043,87020.0
2020-02-27 14:30:00,115.19,115.34,114.72,114.72,73671.0,109.043,109.185,108.598,108.598,73671.0
2020-02-27 15:00:00,114.73,114.88,114.05,114.05,95135.0,108.6075,108.7495,107.9638,107.9638,95135.0
2020-02-27 15:30:00,114.03,114.07,111.85,111.86,443162.0,107.9449,107.9827,105.8812,105.8907,443162.0
2020-02-28 09:30:00,108.41,110.66,107.27,108.66,203624.0,102.6248,104.7547,101.5456,102.8614,203624.0
2020-02-28 10:00:00,108.54,108.61,106.86,106.93,169286.0,102.7478,102.8141,101.1575,101.2238,169286.0
2020-02-28 10:30:00,107.18,108.33,107.18,107.8,110392.0,101.4604,102.549,101.4604,102.0473,110392.0
2020-02-28 11:00:00,107.8,108.67,107.12,108.67,148813.0,102.0473,102.8709,101.4036,102.8709,148813.0
2020-02-28 11:30:00,108.61,110.37,108.58,109.24,128996.0,102.8141,104.4802,102.7857,103.4105,128996.0
2020-02-28 12:00:00,109.13,109.23,108.34,109.23,93682.0,103.3064,103.401,102.5585,103.401,93682.0
2020-02-28 12:30:00,109.29,109.95,108.57,109.92,86594.0,103.4578,104.0826,102.7762,104.0542,86594.0
2020-02-28 13:00:00,109.92,110.2,108.95,109.36,85670.0,104.0542,104.3193,103.136,103.5241,85670.0
2020-02-28 13:30:00,109.29,109.29,107.84,108.26,103432.0,103.4578,103.4578,102.0852,102.4828,103432.0
2020-02-28 14:00:00,108.28,108.34,107.23,107.38,132522.0,102.5017,102.5585,101.5077,101.6497,132522.0
2020-02-28 14:30:00,107.43,109.26,107.23,108.72,183666.0,101.6971,103.4294,101.5077,102.9182,183666.0
2020-02-28 15:00:00,108.59,108.78,107.45,107.45,147629.0,102.7952,102.975,101.716,101.716,147629.0
2020-02-28 15:30:00,107.45,108.94,106.76,108.81,704377.0,101.716,103.1265,101.0628,103.0034,704377.0
2020-03-02 09:30:00,109.22,109.78,107.57,107.91,257370.0,103.3915,103.9217,101.8296,102.1515,257370.0
2020-03-02 10:00:00,107.96,108.04,105.95,106.98,226218.0,102.1988,102.2745,100.296,101.2711,226218.0
2020-03-02 10:30:00,106.99,109.01,106.5,108.4,105690.0,101.2806,103.1928,100.8167,102.6153,105690.0
2020-03-02 11:00:00,108.38,109.99,108.24,109.94,141381.0,102.5964,104.1205,102.4638,104.0731,141381.0
2020-03-02 11:30:00,109.94,110.45,109.67,110.26,104260.0,104.0731,104.5559,103.8175,104.376,104260.0
2020-03-02 12:00:00,110.28,110.42,109.55,109.89,83787.0,104.395,104.5275,103.7039,104.0258,83787.0
2020-03-02 12:30:00,109.92,110.33,109.92,110.3,69331.0,104.0542,104.4423,104.0542,104.4139,69331.0
2020-03-02 13:00:00,110.3,110.45,109.38,109.46,45798.0,104.4139,104.5559,103.543,103.6187,45798.0
2020-03-02 13:30:00,109.52,109.91,109.21,109.91,73785.0,103.6755,104.0447,103.3821,104.0447,73785.0
2020-03-02 14:00:00,109.85,110.26,109.36,109.42,76727.0,103.9879,104.376,103.5241,103.5809,76727.0
2020-03-02 14:30:00,109.45,109.56,108.38,108.46,124568.0,103.6093,103.7134,102.5964,102.6721,124568.0
2020-03-02 15:00:00,108.45,109.99,108.45,109.84,92942.0,102.6626,104.1205,102.6626,103.9785,92942.0
2020-03-02 15:30:00,109.87,112.0,109.83,111.99,467849.0,104.0069,106.0232,103.969,106.0137,467849.0
2020-03-03 09:30:00,111.0,111.15,109.11,110.65,179645.0,105.0766,105.2186,103.2874,104.7452,179645.0
2020-03-03 10:00:00,110.78,114.32,110.78,113.01,181184.0,104.8683,108.2194,104.8683,106.9793,181184.0
2020-03-03 10:30:00,113.05,113.44,111.67,112.5,104240.0,107.0172,107.3864,105.7108,106.4965,104240.0
2020-03-03 11:00:00,112.52,112.67,109.98,110.0,135604.0,106.5154,106.6574,104.111,104.1299,135604.0
2020-03-03 11:30:00,110.05,111.56,110.0,111.47,73578.0,104.1773,105.6067,104.1299,105.5215,73578.0
2020-03-03 12:00:00,111.47,111.86,110.52,110.71,53829.0,105.5215,105.8907,104.6222,104.802,53829.0
2020-03-03 12:30:00,110.76,111.59,110.35,110.75,85897.0,104.8494,105.6351,104.4612,104.8399,85897.0
2020-03-03 13:00:00,110.72,110.77,109.48,110.11,154979.0,104.8115,104.8588,103.6377,104.2341,154979.0
2020-03-03 13:30:00,109.99,110.29,109.03,109.13,83975.0,104.1205,104.4044,103.2117,103.3064,83975.0
2020-03-03 14:00:00,109.14,109.54,107.59,108.68,139924.0,103.3158,103.6945,101.8485,102.8804,139924.0
2020-03-03 14:30:00,108.58,109.56,108.02,109.35,121801.0,102.7857,103.7134,102.2556,103.5146,121801.0
2020-03-03 15:00:00,109.35,110.06,108.85,110.0,208301.0,103.5146,104.1867,103.0413,104.1299,208301.0
2020-03-03 15:30:00,109.88,109.95,108.25,109.14,567326.0,104.0163,104.0826,102.4733,103.3158,567326.0
2020-03-04 09:30:00,109.38,110.5,107.35,108.09,446672.0,103.543,104.6032,101.6213,102.3218,446672.0
2020-03-04 10:00:00,108.02,109.32,107.99,109.03,244948.0,102.2556,103.4862,102.2272,103.2117,244948.0
2020-03-04 10:30:00,108.96,109.04,106.95,107.32,207804.0,103.1454,103.2212,101.2427,101.5929,207804.0
2020-03-04 11:00:00,107.37,107.77,106.91,107.57,197868.0,101.6403,102.0189,101.2048,101.8296,197868.0
2020-03-04 11:30:00,107.58,107.65,106.34,107.01,158172.0,101.8391,101.9053,100.6652,101.2995,158172.0
2020-03-04 12:00:00,107.02,107.24,106.36,107.2,117960.0,101.3089,101.5172,100.6842,101.4793,117960.0
2020-03-04 12:30:00,107.17,107.39,105.81,106.15,252362.0,101.4509,101.6592,100.1635,100.4854,252362.0
2020-03-04 13:00:00,106.17,106.95,106.09,106.64,213917.0,100.5043,101.2427,100.4286,100.9492,213917.0
2020-03-04 13:30:00,106.69,106.95,106.06,106.67,210928.0,100.9966,101.2427,100.4002,100.9776,210928.0
2020-03-04 14:00:00,106.68,108.74,106.49,108.7,154023.0,100.9871,102.9372,100.8072,102.8993,154023.0
2020-03-04 14:30:00,108.7,108.88,108.08,108.3,201498.0,102.8993,103.0697,102.3124,102.5206,201498.0
2020-03-04 15:00:00,108.25,108.67,108.07,108.67,238655.0,102.4733,102.8709,102.3029,102.8709,238655.0
2020-03-04 15:30:00,108.69,109.82,108.58,109.55,763987.0,102.8898,103.9595,102.7857,103.7039,763987.0
2020-03-05 09:30:00,106.2,107.16,105.18,105.85,301083.0,100.5327,101.4415,99.5671,100.2014,301083.0
2020-03-05 10:00:00,105.87,107.0,105.72,106.45,113904.0,100.2203,101.29,100.0783,100.7694,113904.0
2020-03-05 10:30:00,106.43,106.55,105.29,105.34,98313.0,100.7504,100.864,99.6713,99.7186,98313.0
2020-03-05 11:00:00,105.26,106.2,105.08,105.65,77749.0,99.6429,100.5327,99.4725,100.0121,77749.0
2020-03-05 11:30:00,105.66,105.72,104.72,104.86,96763.0,100.0215,100.0783,99.1317,99.2642,96763.0
2020-03-05 12:00:00,104.88,105.11,104.17,104.35,95386.0,99.2831,99.5009,98.611,98.7814,95386.0
2020-03-05 12:30:00,104.34,104.52,103.07,103.11,83305.0,98.772,98.9424,97.5697,97.6076,83305.0
2020-03-05 13:00:00,103.04,103.25,102.3,102.47,104078.0,97.5413,97.7401,96.8408,97.0018,104078.0
2020-03-05 13:30:00,102.52,102.91,102.29,102.6,87239.0,97.0491,97.4183,96.8314,97.1248,87239.0
2020-03-05 14:00:00,102.63,102.77,101.69,101.75,113356.0,97.1532,97.2857,96.2634,96.3202,113356.0
2020-03-05 14:30:00,101.72,102.23,101.62,101.99,105249.0,96.2918,96.7746,96.1971,96.5474,105249.0
2020-03-05 15:00:00,101.95,102.14,100.84,100.89,201121.0,96.5095,96.6894,95.4587,95.5061,201121.0
2020-03-05 15:30:00,100.86,102.19,100.7,101.67,485897.0,95.4777,96.7367,95.3262,96.2444,485897.0
2020-03-06 09:30:00,97.54,100.78,97.34,100.67,331603.0,92.3348,95.4019,92.1455,95.2978,331603.0
2020-03-06 10:00:00,100.62,101.84,100.12,101.74,120091.0,95.2505,96.4054,94.7772,96.3107,120091.0
2020-03-06 10:30:00,101.81,101.98,100.95,101.6,125517.0,96.377,96.5379,95.5629,96.1782,125517.0
2020-03-06 11:00:00,101.6,101.67,100.2,100.23,68303.0,96.1782,96.2444,94.8529,94.8813,68303.0
2020-03-06 11:30:00,100.34,100.57,99.89,100.13,103866.0,94.9854,95.2031,94.5594,94.7866,103866.0
2020-03-06 12:00:00,100.15,100.38,99.74,100.03,124283.0,94.8056,95.0233,94.4174,94.692,124283.0
2020-03-06 12:30:00,100.09,101.0,99.97,100.24,68038.0,94.7488,95.6102,94.6352,94.8908,68038.0
2020-03-06 13:00:00,100.22,100.87,100.08,100.35,63303.0,94.8718,95.4871,94.7393,94.9949,63303.0
2020-03-06 13:30:00,100.38,101.0,100.05,100.16,102533.0,95.0233,95.6102,94.7109,94.815,102533.0
2020-03-06 14:00:00,100.14,100.52,99.91,100.31,131268.0,94.7961,95.1558,94.5784,94.957,131268.0
2020-03-06 14:30:00,100.29,100.33,99.57,99.74,276126.0,94.9381,94.976,94.2565,94.4174,276126.0
2020-03-06 15:00:00,99.72,100.73,99.68,100.39,243847.0,94.3985,95.3546,94.3606,95.0328,243847.0
2020-03-06 15:30:00,100.38,103.42,100.22,102.51,648261.0,95.0233,97.9011,94.8718,97.0396,648261.0
2020-03-09 09:30:00,96.99,97.82,95.0,95.14,172709.0,91.8142,92.5999,89.9304,90.0629,172709.0
2020-03-09 10:00:00,95.15,96.54,94.93,96.35,239022.0,90.0724,91.3882,89.8641,91.2083,239022.0
2020-03-09 10:30:00,96.24,97.26,96.21,96.51,186524.0,91.1042,92.0698,91.0758,91.3598,186524.0
2020-03-09 11:00:00,96.43,97.1,95.96,96.88,142391.0,91.2841,91.9183,90.8392,91.7101,142391.0
2020-03-09 11:30:00,96.77,97.8,96.56,97.15,128494.0,91.6059,92.581,91.4071,91.9657,128494.0
2020-03-09 12:00:00,97.07,97.45,96.24,96.39,149852.0,91.8899,92.2496,91.1042,91.2462,149852.0
2020-03-09 12:30:00,96.31,96.78,95.84,96.23,90368.0,91.1705,91.6154,90.7256,91.0948,90368.0
2020-03-09 13:00:00,96.21,96.27,95.25,95.31,89364.0,91.0758,91.1326,90.167,90.2238,89364.0
2020-03-09 13:30:00,95.38,95.5,94.75,95.11,86563.0,90.2901,90.4037,89.6937,90.0345,86563.0
2020-03-09 14:00:00,95.15,95.97,94.72,95.11,109083.0,90.0724,90.8486,89.6653,90.0345,109083.0
2020-03-09 14:30:00,95.05,95.39,94.42,95.09,110551.0,89.9777,90.2996,89.3813,90.0156,110551.0
2020-03-09 15:00:00,95.11,95.82,94.62,95.58,157725.0,90.0345,90.7066,89.5707,90.4794,157725.0
2020-03-09 15:30:00,95.55,96.09,94.41,94.53,618227.0,90.451,90.9622,89.3719,89.4855,618227.0
2020-03-10 09:30:00,97.16,99.7,96.92,99.7,376996.0,91.9751,94.3796,91.7479,94.3796,376996.0
2020-03-10 10:00:00,99.66,99.99,99.0,99.03,202018.0,94.3417,94.6541,93.7169,93.7453,202018.0
2020-03-10 10:30:00,99.0,99.0,97.42,97.48,179537.0,93.7169,93.7169,92.2212,92.278,179537.0
2020-03-10 11:00:00,97.56,98.35,96.34,96.68,150121.0,92.3538,93.1016,91.1989,91.5207,150121.0
2020-03-10 11:30:00,96.49,97.21,95.78,96.57,119505.0,91.3409,92.0225,90.6688,91.4166,119505.0
2020-03-10 12:00:00,96.61,99.06,96.6,98.4,187547.0,91.4545,93.7737,91.445,93.1489,187547.0
2020-03-10 12:30:00,98.39,98.68,97.74,98.09,147890.0,93.1395,93.414,92.5242,92.8555,147890.0
2020-03-10 13:00:00,98.14,99.57,97.77,98.84,110276.0,92.9028,94.2565,92.5526,93.5655,110276.0
2020-03-10 13:30:00,98.9,99.12,98.13,98.72,172507.0,93.6223,93.8305,92.8934,93.4519,172507.0
2020-03-10 14:00:00,98.72,99.4,98.33,99.36,235286.0,93.4519,94.0956,93.0827,94.0577,235286.0
2020-03-10 14:30:00,99.35,100.72,99.08,100.33,94062.0,94.0483,95.3451,93.7927,94.976,94062.0
2020-03-10 15:00:00,100.46,101.54,100.38,100.84,124863.0,95.099,96.1214,95.0233,95.4587,124863.0
2020-03-10 15:30:00,100.86,101.92,100.44,101.87,431744.0,95.4777,96.4811,95.0801,96.4338,431744.0
2020-03-11 09:30:00,99.42,100.9,98.66,100.8,252045.0,94.1145,95.5155,93.3951,95.4209,252045.0
2020-03-11 10:00:00,100.84,100.97,99.77,99.95,126233.0,95.4587,95.5818,94.4458,94.6162,126233.0
2020-03-11 10:30:00,99.9,100.52,99.48,100.36,148764.0,94.5689,95.1558,94.1713,95.0044,148764.0
2020-03-11 11:00:00,100.37,100.97,99.72,100.0,110411.0,95.0138,95.5818,94.3985,94.6636,110411.0
2020-03-11 11:30:00,100.06,100.62,99.82,100.11,98825.0,94.7204,95.2505,94.4932,94.7677,98825.0
2020-03-11 12:00:00,100.12,100.52,99.71,99.87,139067.0,94.7772,95.1558,94.389,94.5405,139067.0
2020-03-11 12:30:00,99.85,99.96,98.66,99.13,169991.0,94.5216,94.6257,93.3951,93.84,169991.0
2020-03-11 13:00:00,99.1,99.4,98.58,99.28,86844.0,93.8116,94.0956,93.3193,93.982,86844.0
2020-03-11 13:30:00,99.34,99.51,98.72,99.16,99276.0,94.0388,94.1997,93.4519,93.8684,99276.0
2020-03-11 14:00:00,99.26,99.26,98.69,98.93,187942.0,93.9631,93.9631,93.4235,93.6507,187942.0
2020-03-11 14:30:00,98.95,99.61,98.85,98.95,135748.0,93.6696,94.2944,93.5749,93.6696,135748.0
2020-03-11 15:00:00,98.94,99.02,97.82,98.45,231153.0,93.6601,93.7359,92.5999,93.1963,231153.0
2020-03-11 15:30:00,98.46,99.22,98.36,98.55,595005.0,93.2057,93.9252,93.1111,93.2909,595005.0
2020-03-12 09:30:00,92.58,93.81,91.57,93.78,173897.0,87.6395,88.8039,86.6834,88.7755,173897.0
2020-03-12 10:00:00,93.55,94.45,92.29,93.76,202612.0,88.5578,89.4097,87.365,88.7566,202612.0
2020-03-12 10:30:00,93.69,94.71,93.0,94.16,230459.0,88.6903,89.6559,88.0371,89.1352,230459.0
2020-03-12 11:00:00,94.07,94.16,92.33,92.35,223841.0,89.05,89.1352,87.4029,87.4218,223841.0
2020-03-12 11:30:00,92.34,92.58,91.03,92.0,245527.0,87.4123,87.6395,86.1722,87.0905,245527.0
2020-03-12 12:00:00,92.01,92.6,91.05,92.4,218340.0,87.0999,87.6585,86.1912,87.4691,218340.0
2020-03-12 12:30:00,92.36,94.54,91.22,94.0,217281.0,87.4313,89.4949,86.3521,88.9838,217281.0
2020-03-12 13:00:00,93.96,96.46,93.48,94.6,185729.0,88.9459,91.3125,88.4915,89.5517,185729.0
2020-03-12 13:30:00,94.6,94.84,92.64,93.66,202194.0,89.5517,89.7789,87.6963,88.6619,202194.0
2020-03-12 14:00:00,93.67,93.89,92.21,92.44,183494.0,88.6714,88.8796,87.2893,87.507,183494.0
2020-03-12 14:30:00,92.41,94.03,92.23,92.63,263339.0,87.4786,89.0122,87.3082,87.6869,263339.0
2020-03-12 15:00:00,92.65,93.57,91.98,91.99,378807.0,87.7058,88.5767,87.0715,87.081,378807.0
2020-03-12 15:30:00,91.99,93.68,91.15,91.31,819508.0,87.081,88.6808,86.2858,86.4373,819508.0
2020-03-13 09:30:00,95.63,97.13,92.0,92.41,254947.0,90.5268,91.9467,87.0905,87.4786,254947.0
2020-03-13 10:00:00,92.57,93.93,91.9,92.92,111878.0,87.6301,88.9175,86.9958,87.9614,111878.0
2020-03-13 10:30:00,93.12,93.12,89.88,90.0,163095.0,88.1507,88.1507,85.0836,85.1972,163095.0
2020-03-13 11:00:00,89.96,90.73,88.38,88.38,200205.0,85.1593,85.8883,83.6637,83.6637,200205.0
2020-03-13 11:30:00,88.44,88.82,87.6,88.23,142416.0,83.7205,84.0802,82.9253,83.5217,142416.0
2020-03-13 12:00:00,88.45,88.53,87.48,88.03,93702.0,83.7299,83.8057,82.8117,83.3323,93702.0
2020-03-13 12:30:00,88.09,90.12,88.04,89.13,74965.0,83.3891,85.3108,83.3418,84.3736,74965.0
2020-03-13 13:00:00,89.12,89.91,88.62,89.81,59107.0,84.3642,85.112,83.8909,85.0173,59107.0
2020-03-13 13:30:00,89.92,90.2,88.97,89.62,65747.0,85.1215,85.3865,84.2222,84.8375,65747.0
2020-03-13 14:00:00,89.61,89.63,88.7,88.72,121522.0,84.828,84.847,83.9666,83.9855,121522.0
2020-03-13 14:30:00,88.89,89.47,88.23,89.38,163358.0,84.1464,84.6955,83.5217,84.6103,163358.0
2020-03-13 15:00:00,89.38,90.72,89.21,90.43,203315.0,84.6103,85.8788,84.4494,85.6043,203315.0
2020-03-13 15:30:00,90.4,92.82,87.81,92.63,801953.0,85.5759,87.8667,83.1241,87.6869,801953.0
2020-03-16 09:30:00,84.34,84.34,78.8,80.46,206664.0,80.147,80.147,74.8825,76.4599,206664.0
2020-03-16 10:00:00,80.53,80.53,78.31,79.85,210203.0,76.5264,76.5264,74.4168,75.8803,210203.0
2020-03-16 10:30:00,79.89,80.55,79.38,79.92,382863.0,75.9183,76.5455,75.4336,75.9468,382863.0
2020-03-16 11:00:00,79.78,80.57,79.06,79.93,332302.0,75.8137,76.5645,75.1295,75.9563,332302.0
2020-03-16 11:30:00,80.03,80.12,78.52,79.39,170962.0,76.0513,76.1368,74.6164,75.4431,170962.0
2020-03-16 12:00:00,79.38,79.44,78.58,78.88,182091.0,75.4336,75.4906,74.6734,74.9585,182091.0
2020-03-16 12:30:00,78.89,79.1,77.46,77.69,160614.0,74.968,75.1675,73.6091,73.8276,160614.0
2020-03-16 13:00:00,77.72,78.13,77.05,77.43,122250.0,73.8561,74.2458,73.2195,73.5806,122250.0
2020-03-16 13:30:00,77.4,77.68,77.02,77.22,238687.0,73.5521,73.8181,73.1909,73.381,238687.0
2020-03-16 14:00:00,77.18,77.22,75.88,76.77,264960.0,73.343,73.381,72.1076,72.9534,264960.0
2020-03-16 14:30:00,76.77,78.41,76.76,77.58,199634.0,72.9534,74.5118,72.9439,73.7231,199634.0
2020-03-16 15:00:00,77.62,77.78,76.17,76.59,322537.0,73.7611,73.9132,72.3832,72.7823,322537.0
2020-03-16 15:30:00,76.63,76.96,73.19,73.94,688589.0,72.8203,73.1339,69.5514,70.2641,688589.0
2020-03-17 09:30:00,74.43,74.67,70.01,70.02,419960.0,70.7297,70.9578,66.5294,66.539,419960.0
2020-03-17 10:00:00,70.04,70.96,69.16,70.25,413177.0,66.558,67.4322,65.7217,66.7575,413177.0
2020-03-17 10:30:00,70.23,70.63,67.69,68.11,368235.0,66.7385,67.1186,64.3248,64.7239,368235.0
2020-03-17 11:00:00,68.15,70.2,68.01,68.55,511884.0,64.7619,66.71,64.6289,65.142,511884.0
2020-03-17 11:30:00,68.52,71.49,68.5,71.44,530633.0,65.1135,67.9359,65.0945,67.8884,530633.0
2020-03-17 12:00:00,71.44,73.48,71.43,71.92,295537.0,67.8884,69.8269,67.8789,68.3445,295537.0
2020-03-17 12:30:00,71.91,72.28,71.01,71.55,235392.0,68.335,68.6866,67.4797,67.9929,235392.0
2020-03-17 13:00:00,71.58,72.16,70.5,70.75,147329.0,68.0214,68.5726,66.9951,67.2327,147329.0
2020-03-17 13:30:00,70.76,71.8,70.55,71.35,168728.0,67.2422,68.2305,67.0426,67.8028,168728.0
2020-03-17 14:00:00,71.36,72.68,71.03,72.65,346068.0,67.8123,69.0667,67.4987,69.0382,346068.0
2020-03-17 14:30:00,72.71,72.93,69.7,71.07,293140.0,69.0952,69.3043,66.2349,67.5368,293140.0
2020-03-17 15:00:00,71.09,71.11,69.37,69.41,395734.0,67.5558,67.5748,65.9213,65.9593,395734.0
2020-03-17 15:30:00,69.41,70.4,68.26,69.56,1653575.0,65.9593,66.9001,64.8665,66.1018,1653575.0
2020-03-18 09:30:00,65.3,65.95,61.62,62.67,468056.0,62.0536,62.6713,58.5566,59.5544,468056.0
2020-03-18 10:00:00,62.68,63.0,60.45,60.73,281233.0,59.5639,59.868,57.4447,57.7108,281233.0
2020-03-18 10:30:00,60.76,60.82,57.86,58.45,401272.0,57.7393,57.7963,54.9835,55.5442,401272.0
2020-03-18 11:00:00,58.44,58.77,56.67,56.67,699585.0,55.5347,55.8482,53.8526,53.8526,699585.0
2020-03-18 11:30:00,56.68,58.15,56.35,57.86,564356.0,53.8622,55.2591,53.5486,54.9835,564356.0
2020-03-18 12:00:00,57.83,58.33,56.3,58.33,378743.0,54.955,55.4301,53.501,55.4301,378743.0
2020-03-18 12:30:00,58.33,58.5,57.87,58.06,316385.0,55.4301,55.5917,54.993,55.1735,316385.0
2020-03-18 13:00:00,58.06,60.19,58.01,59.95,298021.0,55.1735,57.1977,55.126,56.9696,298021.0
2020-03-18 13:30:00,59.95,60.77,59.15,59.23,342705.0,56.9696,57.7488,56.2094,56.2854,342705.0
2020-03-18 14:00:00,59.27,59.47,58.61,58.67,297249.0,56.3234,56.5134,55.6962,55.7532,297249.0
2020-03-18 14:30:00,58.66,59.87,57.96,59.79,531527.0,55.7437,56.8936,55.0785,56.8175,531527.0
2020-03-18 15:00:00,59.79,60.1,58.08,58.56,583888.0,56.8175,57.1121,55.1925,55.6487,583888.0
2020-03-18 15:30:00,58.48,61.17,58.29,60.0,1193494.0,55.5727,58.1289,55.3921,57.0171,1193494.0
2020-03-19 09:30:00,59.62,60.71,57.66,60.5,384112.0,56.656,57.6918,54.7934,57.4922,384112.0
2020-03-19 10:00:00,60.49,66.92,59.77,66.81,517387.0,57.4827,63.5931,56.7985,63.4885,517387.0
2020-03-19 10:30:00,66.81,67.57,63.73,63.82,404074.0,63.4885,64.2108,60.5617,60.6472,404074.0
2020-03-19 11:00:00,63.79,65.14,62.25,65.09,406300.0,60.6187,61.9016,59.1552,61.854,406300.0
2020-03-19 11:30:00,65.09,66.09,64.22,64.49,531132.0,61.854,62.8043,61.0273,61.2839,531132.0
2020-03-19 12:00:00,64.49,64.69,58.69,60.58,485420.0,61.2839,61.4739,55.7722,57.5683,485420.0
2020-03-19 12:30:00,60.59,64.23,59.84,63.69,526730.0,57.5778,61.0368,56.8651,60.5236,526730.0
2020-03-19 13:00:00,63.69,63.74,62.44,63.3,317648.0,60.5236,60.5712,59.3358,60.153,317648.0
2020-03-19 13:30:00,63.3,67.85,63.24,67.72,347349.0,60.153,64.4768,60.096,64.3533,347349.0
2020-03-19 14:00:00,67.85,67.94,66.1,67.88,404043.0,64.4768,64.5624,62.8138,64.5053,404043.0
2020-03-19 14:30:00,67.94,69.33,66.59,67.0,364726.0,64.5624,65.8833,63.2795,63.6691,364726.0
2020-03-19 15:00:00,67.07,67.35,65.21,67.27,366782.0,63.7356,64.0017,61.9681,63.9257,366782.0
2020-03-19 15:30:00,67.32,68.24,64.95,64.98,1118547.0,63.9732,64.8474,61.721,61.7495,1118547.0
2020-03-20 09:30:00,65.43,69.98,65.07,68.76,1152173.0,62.1771,66.5009,61.835,65.3416,1152173.0
2020-03-20 10:00:00,68.69,69.04,67.42,68.54,2129250.0,65.2751,65.6077,64.0682,65.1325,2129250.0
2020-03-20 10:30:00,68.58,69.5,68.26,68.92,273632.0,65.1705,66.0448,64.8665,65.4936,273632.0
2020-03-20 11:00:00,68.88,70.0,67.74,67.76,259907.0,65.4556,66.5199,64.3723,64.3913,259907.0
2020-03-20 11:30:00,67.78,68.51,67.18,68.45,182475.0,64.4103,65.104,63.8401,65.047,182475.0
2020-03-20 12:00:00,68.45,69.11,66.58,67.08,257932.0,65.047,65.6742,63.27,63.7451,257932.0
2020-03-20 12:30:00,67.06,68.3,67.0,67.21,546037.0,63.7261,64.9045,63.6691,63.8687,546037.0
2020-03-20 13:00:00,67.14,68.07,66.13,66.3,139755.0,63.8021,64.6859,62.8423,63.0039,139755.0
2020-03-20 13:30:00,66.32,67.69,65.96,67.63,142749.0,63.0229,64.3248,62.6808,64.2678,142749.0
2020-03-20 14:00:00,67.74,67.75,66.16,66.56,233711.0,64.3723,64.3818,62.8709,63.251,233711.0
2020-03-20 14:30:00,66.56,67.51,65.9,66.41,227284.0,63.251,64.1537,62.6238,63.1084,227284.0
2020-03-20 15:00:00,66.42,66.55,64.66,65.31,1145406.0,63.1179,63.2415,61.4454,62.0631,1145406.0
2020-03-20 15:30:00,65.38,65.78,63.85,63.88,1445442.0,62.1296,62.5097,60.6757,60.7042,1445442.0
2020-03-23 09:30:00,62.69,66.43,60.51,65.96,673843.0,59.5734,63.1274,57.5017,62.6808,673843.0
2020-03-23 10:00:00,65.82,66.21,64.2,64.47,314624.0,62.5478,62.9184,61.0083,61.2649,314624.0
2020-03-23 10:30:00,64.29,64.8,63.03,63.56,227263.0,61.0938,61.5785,59.8965,60.4001,227263.0
2020-03-23 11:00:00,63.49,63.91,61.93,62.08,215899.0,60.3336,60.7327,58.8511,58.9937,215899.0
2020-03-23 11:30:00,62.11,62.91,61.63,62.12,189270.0,59.0222,59.7824,58.5661,59.0317,189270.0
2020-03-23 12:00:00,62.11,63.57,61.12,63.01,238773.0,59.0222,60.4096,58.0814,59.8775,238773.0
2020-03-23 12:30:00,63.05,64.17,62.4,63.86,290649.0,59.9155,60.9798,59.2978,60.6852,290649.0
2020-03-23 13:00:00,63.88,64.3,63.34,63.38,239600.0,60.7042,61.1033,60.191,60.2291,239600.0
2020-03-23 13:30:00,63.34,63.53,61.64,62.04,265387.0,60.191,60.3716,58.5756,58.9557,265387.0
2020-03-23 14:00:00,62.04,62.94,61.52,62.81,177711.0,58.9557,59.8109,58.4615,59.6874,177711.0
2020-03-23 14:30:00,62.79,63.12,62.16,62.68,276723.0,59.6684,59.982,59.0697,59.5639,276723.0
2020-03-23 15:00:00,62.68,62.89,61.97,62.09,473667.0,59.5639,59.7634,58.8892,59.0032,473667.0
2020-03-23 15:30:00,62.08,63.64,61.41,62.75,843535.0,58.9937,60.4761,58.357,59.6304,843535.0
2020-03-24 09:30:00,67.82,70.48,66.07,67.8,464628.0,64.4483,66.9761,62.7853,64.4293,464628.0
2020-03-24 10:00:00,67.84,69.64,67.46,69.27,564704.0,64.4673,66.1778,64.1062,65.8262,564704.0
2020-03-24 10:30:00,69.27,70.37,69.0,69.32,798116.0,65.8262,66.8716,65.5697,65.8738,798116.0
2020-03-24 11:00:00,69.39,70.95,69.38,70.45,192099.0,65.9403,67.4227,65.9308,66.9476,192099.0
2020-03-24 11:30:00,70.45,70.59,69.67,70.19,288117.0,66.9476,67.0806,66.2064,66.7005,288117.0
2020-03-24 12:00:00,70.2,71.16,70.0,70.72,1690702.0,66.71,67.6223,66.5199,67.2042,1690702.0
2020-03-24 12:30:00,70.73,71.12,69.85,69.87,216820.0,67.2137,67.5843,66.3774,66.3964,216820.0
2020-03-24 13:00:00,69.8,70.53,69.28,70.24,232630.0,66.3299,67.0236,65.8357,66.748,232630.0
2020-03-24 13:30:00,70.24,70.42,69.29,69.41,194633.0,66.748,66.9191,65.8452,65.9593,194633.0
2020-03-24 14:00:00,69.44,70.08,68.62,69.9,368850.0,65.9878,66.596,65.2086,66.4249,368850.0
2020-03-24 14:30:00,69.9,70.99,69.67,70.92,218666.0,66.4249,67.4607,66.2064,67.3942,218666.0
2020-03-24 15:00:00,70.91,71.07,70.38,70.92,197282.0,67.3847,67.5368,66.8811,67.3942,197282.0
2020-03-24 15:30:00,70.95,71.8,70.36,71.58,1042672.0,67.4227,68.2305,66.862,68.0214,1042672.0
2020-03-25 09:30:00,74.0,75.33,72.79,74.6,317029.0,70.3211,71.585,69.1712,70.8913,317029.0
2020-03-25 10:00:00,74.63,75.09,73.17,74.58,307099.0,70.9198,71.3569,69.5323,70.8723,307099.0
2020-03-25 10:30:00,74.59,78.88,74.59,78.75,361476.0,70.8818,74.9585,70.8818,74.8349,361476.0
2020-03-25 11:00:00,78.82,79.92,78.24,78.65,191994.0,74.9015,75.9468,74.3503,74.7399,191994.0
2020-03-25 11:30:00,78.84,80.28,78.51,79.89,160375.0,74.9205,76.2889,74.6069,75.9183,160375.0
2020-03-25 12:00:00,79.91,83.23,79.66,82.99,259957.0,75.9373,79.0922,75.6997,78.8641,259957.0
2020-03-25 12:30:00,82.95,83.19,81.84,82.71,226200.0,78.8261,79.0542,77.7713,78.5981,226200.0
2020-03-25 13:00:00,82.69,83.85,82.53,83.39,256208.0,78.5791,79.6814,78.427,79.2443,256208.0
2020-03-25 13:30:00,83.48,83.71,81.77,82.29,239613.0,79.3298,79.5484,77.7048,78.1989,239613.0
2020-03-25 14:00:00,82.37,83.46,80.42,82.87,316616.0,78.275,79.3108,76.4219,78.7501,316616.0
2020-03-25 14:30:00,82.82,84.27,81.84,83.61,248166.0,78.7026,80.0805,77.7713,79.4533,248166.0
2020-03-25 15:00:00,83.54,84.86,83.06,83.06,291001.0,79.3868,80.6412,78.9307,78.9307,291001.0
2020-03-25 15:30:00,83.13,83.82,80.99,81.13,692161.0,78.9972,79.6529,76.9636,77.0966,692161.0
2020-03-26 09:30:00,82.3,86.83,81.31,86.05,473164.0,78.2085,82.5132,77.2677,81.772,473164.0
2020-03-26 10:00:00,86.09,86.35,84.84,85.57,222115.0,81.81,82.0571,80.6222,81.3159,222115.0
2020-03-26 10:30:00,85.59,86.45,84.88,85.7,210761.0,81.3349,82.1521,80.6602,81.4394,210761.0
2020-03-26 11:00:00,85.74,85.91,84.98,85.75,144315.0,81.4774,81.639,80.7552,81.4869,144315.0
2020-03-26 11:30:00,85.68,86.1,85.14,85.81,164092.0,81.4204,81.8195,80.9073,81.544,164092.0
2020-03-26 12:00:00,85.77,86.1,84.9,86.03,147689.0,81.5059,81.8195,80.6792,81.753,147689.0
2020-03-26 12:30:00,86.02,86.29,85.12,85.43,147527.0,81.7435,82.0001,80.8883,81.1828,147527.0
2020-03-26 13:00:00,85.43,86.1,84.59,84.59,158704.0,81.1828,81.8195,80.3846,80.3846,158704.0
2020-03-26 13:30:00,84.62,85.25,84.26,84.91,103036.0,80.4131,81.0118,80.071,80.6887,103036.0
2020-03-26 14:00:00,84.85,85.44,84.64,85.15,124662.0,80.6317,81.1923,80.4321,80.9168,124662.0
2020-03-26 14:30:00,85.17,86.37,85.17,86.09,191822.0,80.9358,82.0761,80.9358,81.81,191822.0
2020-03-26 15:00:00,86.07,86.17,83.68,84.41,737783.0,81.791,81.8861,79.5198,80.2136,737783.0
2020-03-26 15:30:00,84.42,86.33,84.35,85.71,703027.0,80.2231,82.0381,80.1565,81.4489,703027.0
2020-03-27 09:30:00,81.96,82.66,80.0,81.44,419789.0,77.8854,78.5506,76.0228,77.3912,419789.0
2020-03-27 10:00:00,81.43,82.87,80.84,82.34,246436.0,77.3817,78.7501,76.821,78.2465,246436.0
2020-03-27 10:30:00,82.42,82.51,81.85,82.15,126928.0,78.3225,78.408,77.7808,78.0659,126928.0
2020-03-27 11:00:00,82.09,84.25,81.94,83.72,297292.0,78.0089,80.0615,77.8663,79.5579,297292.0
2020-03-27 11:30:00,83.76,83.81,81.9,82.16,100258.0,79.5959,79.6434,77.8283,78.0754,100258.0
2020-03-27 12:00:00,82.15,82.36,81.54,81.85,106940.0,78.0659,78.2655,77.4862,77.7808,106940.0
2020-03-27 12:30:00,81.84,82.65,81.69,82.65,60961.0,77.7713,78.5411,77.6288,78.5411,60961.0
2020-03-27 13:00:00,82.6,82.88,82.09,82.47,96392.0,78.4935,78.7596,78.0089,78.37,96392.0
2020-03-27 13:30:00,82.48,83.9,82.39,83.73,148275.0,78.3795,79.7289,78.294,79.5674,148275.0
2020-03-27 14:00:00,83.69,83.84,83.13,83.47,105606.0,79.5293,79.6719,78.9972,79.3203,105606.0
2020-03-27 14:30:00,83.58,84.11,82.98,83.83,119369.0,79.4248,79.9285,78.8546,79.6624,119369.0
2020-03-27 15:00:00,83.86,85.78,83.76,85.51,154357.0,79.6909,81.5154,79.5959,81.2589,154357.0
2020-03-27 15:30:00,85.52,85.56,82.25,82.55,406907.0,81.2684,81.3064,78.1609,78.446,406907.0
2020-03-30 09:30:00,82.59,83.34,80.58,82.96,192685.0,78.484,79.1967,76.574,78.8356,192685.0
2020-03-30 10:00:00,82.96,83.67,82.12,82.38,149489.0,78.8356,79.5103,78.0374,78.2845,149489.0
2020-03-30 10:30:00,82.35,84.9,82.14,84.67,144014.0,78.256,80.6792,78.0564,80.4606,144014.0
2020-03-30 11:00:00,84.7,85.1,83.86,84.66,92719.0,80.4891,80.8692,79.6909,80.4511,92719.0
2020-03-30 11:30:00,84.7,85.5,83.95,85.22,156505.0,80.4891,81.2494,79.7764,80.9833,156505.0
2020-03-30 12:00:00,85.2,85.45,84.53,85.2,109200.0,80.9643,81.2018,80.3276,80.9643,109200.0
2020-03-30 12:30:00,85.2,85.2,84.41,84.93,102929.0,80.9643,80.9643,80.2136,80.7077,102929.0
2020-03-30 13:00:00,84.86,84.89,84.04,84.62,63177.0,80.6412,80.6697,79.8619,80.4131,63177.0
2020-03-30 13:30:00,84.66,84.69,83.96,84.1,160142.0,80.4511,80.4796,79.7859,79.919,160142.0
2020-03-30 14:00:00,84.02,84.02,82.9,83.88,132408.0,79.8429,79.8429,78.7786,79.7099,132408.0
2020-03-30 14:30:00,83.84,84.25,83.42,83.52,102541.0,79.6719,80.0615,79.2728,79.3678,102541.0
2020-03-30 15:00:00,83.58,84.78,83.49,84.26,116064.0,79.4248,80.5652,79.3393,80.071,116064.0
2020-03-30 15:30:00,84.29,85.24,84.04,84.87,337931.0,80.0995,81.0023,79.8619,80.6507,337931.0
2020-03-31 09:30:00,84.1,85.3,83.74,84.83,161263.0,79.919,81.0593,79.5769,80.6127,161263.0
2020-03-31 10:00:00,84.73,87.55,84.73,86.57,389627.0,80.5176,83.1974,80.5176,82.2662,389627.0
2020-03-31 10:30:00,86.52,86.58,85.79,86.05,130437.0,82.2187,82.2757,81.5249,81.772,130437.0
2020-03-31 11:00:00,86.1,87.09,85.89,86.99,103898.0,81.8195,82.7603,81.62,82.6653,103898.0
2020-03-31 11:30:00,87.01,87.6,86.75,87.28,244300.0,82.6843,83.245,82.4372,82.9409,244300.0
2020-03-31 12:00:00,87.17,87.71,86.49,87.07,325879.0,82.8363,83.3495,82.1901,82.7413,325879.0
2020-03-31 12:30:00,87.05,87.11,86.48,86.84,145614.0,82.7223,82.7793,82.1806,82.5227,145614.0
2020-03-31 13:00:00,86.83,87.46,86.57,87.42,157905.0,82.5132,83.1119,82.2662,83.0739,157905.0
2020-03-31 13:30:00,87.46,88.11,87.34,87.97,187803.0,83.1119,83.7296,82.9979,83.5966,187803.0
2020-03-31 14:00:00,87.91,88.5,87.57,88.42,207137.0,83.5395,84.1002,83.2165,84.0242,207137.0
2020-03-31 14:30:00,88.44,88.79,87.77,87.81,227951.0,84.0432,84.3758,83.4065,83.4445,227951.0
2020-03-31 15:00:00,87.71,88.1,86.45,86.5,231444.0,83.3495,83.7201,82.1521,82.1996,231444.0
2020-03-31 15:30:00,86.5,87.3,86.19,86.97,822215.0,82.1996,82.9599,81.9051,82.6463,822215.0
2020-04-01 09:30:00,82.3,85.37,81.26,83.8,330928.0,78.2085,81.1258,77.2202,79.6339,330928.0
2020-04-01 10:00:00,83.76,84.12,82.66,82.73,256842.0,79.5959,79.938,78.5506,78.6171,256842.0
2020-04-01 10:30:00,82.74,83.47,82.34,82.58,251373.0,78.6266,79.3203,78.2465,78.4745,251373.0
2020-04-01 11:00:00,82.55,84.76,82.54,83.64,304043.0,78.446,80.5462,78.4365,79.4818,304043.0
2020-04-01 11:30:00,83.6,84.01,82.95,83.29,188026.0,79.4438,79.8334,78.8261,79.1492,188026.0
2020-04-01 12:00:00,83.26,83.48,82.57,82.64,234739.0,79.1207,79.3298,78.465,78.5315,234739.0
2020-04-01 12:30:00,82.7,82.9,82.13,82.28,186418.0,78.5886,78.7786,78.0469,78.1894,186418.0
2020-04-01 13:00:00,82.25,82.8,81.98,82.5,150762.0,78.1609,78.6836,77.9044,78.3985,150762.0
2020-04-01 13:30:00,82.48,82.71,81.79,82.2,206120.0,78.3795,78.5981,77.7238,78.1134,206120.0
2020-04-01 14:00:00,82.19,82.2,81.44,81.75,187891.0,78.1039,78.1134,77.3912,77.6858,187891.0
2020-04-01 14:30:00,81.7,81.91,80.99,81.05,201010.0,77.6383,77.8378,76.9636,77.0206,201010.0
2020-04-01 15:00:00,81.03,81.26,80.53,80.7,192251.0,77.0016,77.2202,76.5264,76.688,192251.0
2020-04-01 15:30:00,80.67,81.72,79.88,80.98,573490.0,76.6595,77.6573,75.9088,76.9541,573490.0
2020-04-02 09:30:00,80.0,82.27,79.23,80.78,218893.0,76.0228,78.1799,75.2911,76.764,218893.0
2020-04-02 10:00:00,80.85,81.16,79.43,80.1,148078.0,76.8305,77.1251,75.4811,76.1178,148078.0
2020-04-02 10:30:00,80.08,81.89,79.83,80.5,223692.0,76.0988,77.8188,75.8612,76.4979,223692.0
2020-04-02 11:00:00,80.5,80.76,78.52,78.67,297252.0,76.4979,76.745,74.6164,74.7589,297252.0
2020-04-02 11:30:00,78.67,79.96,78.44,79.48,160556.0,74.7589,75.9848,74.5404,75.5286,160556.0
2020-04-02 12:00:00,79.42,79.93,78.4,78.5,212911.0,75.4716,75.9563,74.5023,74.5974,212911.0
2020-04-02 12:30:00,78.5,79.62,78.5,79.51,179695.0,74.5974,75.6617,74.5974,75.5572,179695.0
2020-04-02 13:00:00,79.5,79.68,78.26,78.27,93454.0,75.5477,75.7187,74.3693,74.3788,93454.0
2020-04-02 13:30:00,78.17,78.18,77.2,77.43,125642.0,74.2838,74.2933,73.362,73.5806,125642.0
2020-04-02 14:00:00,77.47,77.5,75.63,76.39,203743.0,73.6186,73.6471,71.8701,72.5923,203743.0
2020-04-02 14:30:00,76.38,77.25,76.13,77.24,182953.0,72.5828,73.4095,72.3452,73.4,182953.0
2020-04-02 15:00:00,77.26,78.02,76.98,77.92,237232.0,73.419,74.1412,73.1529,74.0462,237232.0
2020-04-02 15:30:00,77.95,79.86,77.8,79.4,725514.0,74.0747,75.8898,73.9322,75.4526,725514.0
2020-04-03 09:30:00,78.7,79.23,76.72,78.13,244401.0,74.7874,75.2911,72.9059,74.2458,244401.0
2020-04-03 10:00:00,78.36,78.62,77.05,77.43,125187.0,74.4643,74.7114,73.2195,73.5806,125187.0
2020-04-03 10:30:00,77.4,77.66,76.03,76.21,263093.0,73.5521,73.7991,72.2502,72.4212,263093.0
2020-04-03 11:00:00,76.19,76.77,76.15,76.52,98826.0,72.4022,72.9534,72.3642,72.7158,98826.0
2020-04-03 11:30:00,76.52,77.03,76.09,76.31,132338.0,72.7158,73.2004,72.3072,72.5162,132338.0
2020-04-03 12:00:00,76.35,76.53,75.19,75.36,106197.0,72.5543,72.7253,71.4519,71.6135,106197.0
2020-04-03 12:30:00,75.34,76.27,75.32,75.86,235107.0,71.5945,72.4782,71.5755,72.0886,235107.0
2020-04-03 13:00:00,75.86,76.03,75.28,75.28,41652.0,72.0886,72.2502,71.5375,71.5375,41652.0
2020-04-03 13:30:00,75.22,75.44,74.93,75.4,101261.0,71.4804,71.6895,71.2049,71.6515,101261.0
2020-04-03 14:00:00,75.47,75.74,74.99,75.74,77682.0,71.718,71.9746,71.2619,71.9746,77682.0
2020-04-03 14:30:00,75.68,76.07,75.37,75.87,126507.0,71.9176,72.2882,71.623,72.0981,126507.0
2020-04-03 15:00:00,75.84,76.14,75.18,75.5,182814.0,72.0696,72.3547,71.4424,71.7465,182814.0
2020-04-03 15:30:00,75.54,75.74,74.17,74.7,589434.0,71.7845,71.9746,70.4826,70.9863,589434.0
2020-04-06 09:30:00,79.94,83.33,78.15,83.32,478836.0,75.9658,79.1872,74.2648,79.1777,478836.0
2020-04-06 10:00:00,83.36,84.51,82.37,82.46,344554.0,79.2158,80.3086,78.275,78.3605,344554.0
2020-04-06 10:30:00,82.5,82.99,81.87,82.62,196609.0,78.3985,78.8641,77.7998,78.5125,196609.0
2020-04-06 11:00:00,82.6,83.41,82.0,83.41,227239.0,78.4935,79.2633,77.9234,79.2633,227239.0
2020-04-06 11:30:00,83.47,85.69,83.02,85.68,177963.0,79.3203,81.4299,78.8927,81.4204,177963.0
2020-04-06 12:00:00,85.61,86.47,85.32,86.4,158653.0,81.3539,82.1711,81.0783,82.1046,158653.0
2020-04-06 12:30:00,86.32,87.25,86.11,87.08,215981.0,82.0286,82.9124,81.829,82.7508,215981.0
2020-04-06 13:00:00,87.08,87.41,86.55,86.69,181849.0,82.7508,83.0644,82.2472,82.3802,181849.0
2020-04-06 13:30:00,86.68,87.87,86.55,87.71,183973.0,82.3707,83.5015,82.2472,83.3495,183973.0
2020-04-06 14:00:00,87.75,87.75,86.2,86.36,239396.0,83.3875,83.3875,81.9146,82.0666,239396.0
2020-04-06 14:30:00,86.44,87.03,86.05,87.0,199252.0,82.1426,82.7033,81.772,82.6748,199252.0
2020-04-06 15:00:00,87.03,87.31,86.47,87.1,378240.0,82.7033,82.9694,82.1711,82.7698,378240.0
2020-04-06 15:30:00,87.1,88.06,86.09,87.37,941425.0,82.7698,83.6821,81.81,83.0264,941425.0
2020-04-07 09:30:00,93.48,95.97,91.65,94.85,456471.0,88.8326,91.1988,87.0936,90.1345,456471.0
2020-04-07 10:00:00,94.84,95.04,91.01,91.72,576130.0,90.125,90.3151,86.4854,87.1601,576130.0
2020-04-07 10:30:00,91.73,92.55,88.58,89.63,371315.0,87.1696,87.9489,84.1762,85.174,371315.0
2020-04-07 11:00:00,89.71,91.13,89.32,89.38,328060.0,85.2501,86.5995,84.8795,84.9365,328060.0
2020-04-07 11:30:00,89.34,89.96,88.78,89.3,192756.0,84.8985,85.4876,84.3663,84.8604,192756.0
2020-04-07 12:00:00,89.39,90.35,89.21,89.76,219666.0,84.946,85.8582,84.7749,85.2976,219666.0
2020-04-07 12:30:00,89.77,89.83,88.71,88.81,123978.0,85.3071,85.3641,84.2998,84.3948,123978.0
2020-04-07 13:00:00,88.92,89.15,87.98,88.15,107036.0,84.4993,84.7179,83.6061,83.7676,107036.0
2020-04-07 13:30:00,88.17,88.18,86.8,87.54,142145.0,83.7866,83.7961,82.4847,83.1879,142145.0
2020-04-07 14:00:00,87.59,87.66,85.94,86.13,271646.0,83.2355,83.302,81.6675,81.848,271646.0
2020-04-07 14:30:00,86.12,86.27,85.04,85.42,206790.0,81.8385,81.9811,80.8122,81.1733,206790.0
2020-04-07 15:00:00,85.41,86.72,85.25,85.27,197377.0,81.1638,82.4087,81.0118,81.0308,197377.0
2020-04-07 15:30:00,85.28,86.32,84.47,84.86,727592.0,81.0403,82.0286,80.2706,80.6412,727592.0
2020-04-08 09:30:00,85.75,86.78,84.7,84.88,152878.0,81.4869,82.4657,80.4891,80.6602,152878.0
2020-04-08 10:00:00,84.94,86.74,84.89,86.59,115571.0,80.7172,82.4277,80.6697,82.2852,115571.0
2020-04-08 10:30:00,86.57,87.26,85.68,87.24,119110.0,82.2662,82.9219,81.4204,82.9029,119110.0
2020-04-08 11:00:00,87.19,90.88,87.18,90.85,180024.0,82.8553,86.3619,82.8458,86.3334,180024.0
2020-04-08 11:30:00,90.8,91.86,90.53,90.75,120697.0,86.2859,87.2932,86.0293,86.2384,120697.0
2020-04-08 12:00:00,90.79,90.85,89.95,90.52,152923.0,86.2764,86.3334,85.4781,86.0198,152923.0
2020-04-08 12:30:00,90.57,91.06,90.1,90.75,219940.0,86.0673,86.5329,85.6207,86.2384,219940.0
2020-04-08 13:00:00,90.76,90.83,89.75,90.29,93012.0,86.2479,86.3144,85.2881,85.8012,93012.0
2020-04-08 13:30:00,90.32,90.45,89.53,89.76,80544.0,85.8297,85.9533,85.079,85.2976,80544.0
2020-04-08 14:00:00,89.74,89.97,89.45,89.73,99065.0,85.2786,85.4971,85.003,85.2691,99065.0
2020-04-08 14:30:00,89.71,90.04,89.03,89.36,117840.0,85.2501,85.5637,84.6039,84.9175,117840.0
2020-04-08 15:00:00,89.36,89.62,88.65,89.0,191556.0,84.9175,85.1645,84.2428,84.5754,191556.0
2020-04-08 15:30:00,88.99,89.45,88.37,89.12,414594.0,84.5659,85.003,83.9767,84.6894,414594.0
2020-04-09 09:30:00,90.61,92.44,89.12,92.19,185988.0,86.1053,87.8443,84.6894,87.6068,185988.0
2020-04-09 10:00:00,92.22,92.64,89.74,90.61,195251.0,87.6353,88.0344,85.2786,86.1053,195251.0
2020-04-09 10:30:00,90.7,90.7,89.72,89.9,162694.0,86.1908,86.1908,85.2596,85.4306,162694.0
2020-04-09 11:00:00,89.92,89.92,89.14,89.53,62777.0,85.4496,85.4496,84.7084,85.079,62777.0
2020-04-09 11:30:00,89.61,90.21,89.37,90.06,81068.0,85.155,85.7252,84.927,85.5827,81068.0
2020-04-09 12:00:00,90.08,90.23,89.75,89.81,106423.0,85.6017,85.7442,85.2881,85.3451,106423.0
2020-04-09 12:30:00,89.82,90.39,89.41,90.17,88265.0,85.3546,85.8963,84.965,85.6872,88265.0
2020-04-09 13:00:00,90.09,90.4,89.46,89.86,101426.0,85.6112,85.9058,85.0125,85.3926,101426.0
2020-04-09 13:30:00,89.89,90.04,88.76,89.53,116053.0,85.4211,85.5637,84.3473,85.079,116053.0
2020-04-09 14:00:00,89.52,89.56,88.3,88.57,144080.0,85.0695,85.1075,83.9102,84.1667,144080.0
2020-04-09 14:30:00,88.54,89.34,87.89,88.6,167598.0,84.1382,84.8985,83.5205,84.1952,167598.0
2020-04-09 15:00:00,88.6,89.21,88.34,88.94,118643.0,84.1952,84.7749,83.9482,84.5183,118643.0
2020-04-09 15:30:00,88.93,89.63,88.32,88.74,358457.0,84.5088,85.174,83.9292,84.3283,358457.0
2020-04-13 09:30:00,89.02,89.02,85.74,86.03,145278.0,84.5944,84.5944,81.4774,81.753,145278.0
2020-04-13 10:00:00,85.86,86.11,85.1,85.52,131115.0,81.5915,81.829,80.8692,81.2684,131115.0
2020-04-13 10:30:00,85.44,85.92,85.32,85.69,109376.0,81.1923,81.6485,81.0783,81.4299,109376.0
2020-04-13 11:00:00,85.7,86.06,85.15,85.91,104020.0,81.4394,81.7815,80.9168,81.639,104020.0
2020-04-13 11:30:00,85.79,86.04,85.27,85.83,113882.0,81.5249,81.7625,81.0308,81.563,113882.0
2020-04-13 12:00:00,85.84,87.15,85.8,86.64,93042.0,81.5725,82.8173,81.5344,82.3327,93042.0
2020-04-13 12:30:00,86.57,86.59,85.86,85.99,67019.0,82.2662,82.2852,81.5915,81.715,67019.0
2020-04-13 13:00:00,85.98,86.5,85.92,86.38,80214.0,81.7055,82.1996,81.6485,82.0856,80214.0
2020-04-13 13:30:00,86.33,86.93,86.0,86.05,120507.0,82.0381,82.6083,81.7245,81.772,120507.0
2020-04-13 14:00:00,86.05,86.42,85.59,86.42,101453.0,81.772,82.1236,81.3349,82.1236,101453.0
2020-04-13 14:30:00,86.45,86.45,85.91,86.41,67647.0,82.1521,82.1521,81.639,82.1141,67647.0
2020-04-13 15:00:00,86.38,86.93,86.07,86.69,76072.0,82.0856,82.6083,81.791,82.3802,76072.0
2020-04-13 15:30:00,86.7,87.24,86.46,86.99,313558.0,82.3897,82.9029,82.1616,82.6653,313558.0
2020-04-14 09:30:00,88.51,89.91,88.34,89.28,154054.0,84.1097,85.4401,83.9482,84.8414,154054.0
2020-04-14 10:00:00,89.28,90.1,88.52,89.42,118826.0,84.8414,85.6207,84.1192,84.9745,118826.0
2020-04-14 10:30:00,89.42,90.27,88.87,89.71,95937.0,84.9745,85.7822,84.4518,85.2501,95937.0
2020-04-14 11:00:00,89.65,90.08,89.36,89.41,101474.0,85.193,85.6017,84.9175,84.965,101474.0
2020-04-14 11:30:00,89.46,89.89,89.19,89.29,43637.0,85.0125,85.4211,84.7559,84.8509,43637.0
2020-04-14 12:00:00,89.34,90.47,89.29,90.36,133809.0,84.8985,85.9723,84.8509,85.8677,133809.0
2020-04-14 12:30:00,90.45,90.75,90.4,90.63,75228.0,85.9533,86.2384,85.9058,86.1243,75228.0
2020-04-14 13:00:00,90.62,91.11,90.52,90.86,86936.0,86.1148,86.5805,86.0198,86.3429,86936.0
2020-04-14 13:30:00,90.87,91.36,90.86,91.09,88127.0,86.3524,86.818,86.3429,86.5615,88127.0
2020-04-14 14:00:00,91.03,91.14,90.49,90.63,111662.0,86.5044,86.609,85.9913,86.1243,111662.0
2020-04-14 14:30:00,90.64,91.0,90.26,90.93,165804.0,86.1338,86.4759,85.7727,86.4094,165804.0
2020-04-14 15:00:00,90.91,90.92,90.1,90.92,134453.0,86.3904,86.3999,85.6207,86.3999,134453.0
2020-04-14 15:30:00,90.89,91.02,90.71,90.92,374146.0,86.3714,86.4949,86.2003,86.3999,374146.0
2020-04-15 09:30:00,86.47,88.89,86.4,87.34,226255.0,82.1711,84.4708,82.1046,82.9979,226255.0
2020-04-15 10:00:00,87.34,87.37,86.53,86.99,126088.0,82.9979,83.0264,82.2282,82.6653,126088.0
2020-04-15 10:30:00,86.98,87.42,86.83,87.09,97629.0,82.6558,83.0739,82.5132,82.7603,97629.0
2020-04-15 11:00:00,87.09,87.15,86.52,86.77,148505.0,82.7603,82.8173,82.2187,82.4562,148505.0
2020-04-15 11:30:00,86.76,87.27,86.2,86.45,53578.0,82.4467,82.9314,81.9146,82.1521,53578.0
2020-04-15 12:00:00,86.48,87.62,86.4,87.42,123800.0,82.1806,83.264,82.1046,83.0739,123800.0
2020-04-15 12:30:00,87.41,87.87,86.9,87.72,72946.0,83.0644,83.5015,82.5798,83.359,72946.0
2020-04-15 13:00:00,87.67,88.38,87.56,88.32,34608.0,83.3115,83.9862,83.207,83.9292,34608.0
2020-04-15 13:30:00,88.33,88.33,87.82,88.19,39333.0,83.9387,83.9387,83.454,83.8056,39333.0
2020-04-15 14:00:00,88.19,88.96,88.18,88.76,71526.0,83.8056,84.5373,83.7961,84.3473,71526.0
2020-04-15 14:30:00,88.79,89.27,88.73,89.27,50751.0,84.3758,84.8319,84.3188,84.8319,50751.0
2020-04-15 15:00:00,89.24,89.35,88.63,88.77,67492.0,84.8034,84.908,84.2238,84.3568,67492.0
2020-04-15 15:30:00,88.76,88.99,88.3,88.58,240380.0,84.3473,84.5659,83.9102,84.1762,240380.0
2020-04-16 09:30:00,88.55,88.71,87.48,87.92,150473.0,84.1477,84.2998,83.1309,83.5491,150473.0
2020-04-16 10:00:00,87.92,88.14,86.79,87.36,181079.0,83.5491,83.7581,82.4752,83.0169,181079.0
2020-04-16 10:30:00,87.38,88.48,86.89,88.42,239844.0,83.0359,84.0812,82.5703,84.0242,239844.0
2020-04-16 11:00:00,88.39,88.82,87.78,87.85,132854.0,83.9957,84.4043,83.416,83.4825,132854.0
2020-04-16 11:30:00,87.84,88.47,87.51,88.33,65186.0,83.473,84.0717,83.1594,83.9387,65186.0
2020-04-16 12:00:00,88.37,88.43,86.84,86.98,77636.0,83.9767,84.0337,82.5227,82.6558,77636.0
2020-04-16 12:30:00,86.84,87.32,86.37,87.24,58452.0,82.5227,82.9789,82.0761,82.9029,58452.0
2020-04-16 13:00:00,87.24,87.47,87.03,87.37,55692.0,82.9029,83.1214,82.7033,83.0264,55692.0
2020-04-16 13:30:00,87.36,87.55,87.03,87.19,43026.0,83.0169,83.1974,82.7033,82.8553,43026.0
2020-04-16 14:00:00,87.18,87.71,86.97,87.6,86458.0,82.8458,83.3495,82.6463,83.245,86458.0
2020-04-16 14:30:00,87.61,87.96,87.08,87.2,106486.0,83.2545,83.5871,82.7508,82.8648,106486.0
2020-04-16 15:00:00,87.2,87.76,87.0,87.72,108348.0,82.8648,83.397,82.6748,83.359,108348.0
2020-04-16 15:30:00,87.69,87.99,87.07,87.2,358804.0,83.3305,83.6156,82.7413,82.8648,358804.0
2020-04-17 09:30:00,89.96,92.0,89.96,91.03,524327.0,85.4876,87.4262,85.4876,86.5044,524327.0
2020-04-17 10:00:00,91.04,91.13,89.93,89.99,202614.0,86.5139,86.5995,85.4591,85.5161,202614.0
2020-04-17 10:30:00,90.01,90.02,89.21,89.58,107983.0,85.5351,85.5447,84.7749,85.1265,107983.0
2020-04-17 11:00:00,89.57,89.92,88.83,88.9,130002.0,85.117,85.4496,84.4138,84.4803,130002.0
2020-04-17 11:30:00,88.91,89.39,88.72,89.2,250915.0,84.4898,84.946,84.3093,84.7654,250915.0
2020-04-17 12:00:00,89.2,89.48,88.9,89.48,158304.0,84.7654,85.0315,84.4803,85.0315,158304.0
2020-04-17 12:30:00,89.45,90.41,89.34,90.02,302246.0,85.003,85.9153,84.8985,85.5447,302246.0
2020-04-17 13:00:00,90.0,90.59,89.98,90.55,288969.0,85.5256,86.0863,85.5066,86.0483,288969.0
2020-04-17 13:30:00,90.59,90.63,89.97,90.11,173728.0,86.0863,86.1243,85.4971,85.6302,173728.0
2020-04-17 14:00:00,90.08,90.1,89.39,89.95,155264.0,85.6017,85.6207,84.946,85.4781,155264.0
2020-04-17 14:30:00,89.93,90.09,89.37,89.84,98566.0,85.4591,85.6112,84.927,85.3736,98566.0
2020-04-17 15:00:00,89.88,90.41,89.82,90.31,145460.0,85.4116,85.9153,85.3546,85.8202,145460.0
2020-04-17 15:30:00,90.3,92.02,90.29,91.73,633471.0,85.8107,87.4452,85.8012,87.1696,633471.0
2020-04-20 09:30:00,90.48,90.48,88.01,89.05,304305.0,85.9818,85.9818,83.6346,84.6229,304305.0
2020-04-20 10:00:00,89.09,89.55,88.36,89.01,176238.0,84.6609,85.098,83.9672,84.5849,176238.0
2020-04-20 10:30:00,89.06,89.73,88.64,89.43,77677.0,84.6324,85.2691,84.2333,84.984,77677.0
2020-04-20 11:00:00,89.36,89.45,88.52,88.63,186857.0,84.9175,85.003,84.1192,84.2238,186857.0
2020-04-20 11:30:00,88.62,88.87,88.32,88.48,105804.0,84.2143,84.4518,83.9292,84.0812,105804.0
2020-04-20 12:00:00,88.51,88.51,86.65,87.21,312754.0,84.1097,84.1097,82.3422,82.8744,312754.0
2020-04-20 12:30:00,87.21,87.88,87.06,87.78,132581.0,82.8744,83.511,82.7318,83.416,132581.0
2020-04-20 13:00:00,87.79,87.82,87.0,87.48,126176.0,83.4255,83.454,82.6748,83.1309,126176.0
2020-04-20 13:30:00,87.49,87.99,87.27,87.47,101679.0,83.1404,83.6156,82.9314,83.1214,101679.0
2020-04-20 14:00:00,87.5,87.6,86.96,86.99,141814.0,83.1499,83.245,82.6368,82.6653,141814.0
2020-04-20 14:30:00,86.99,87.57,86.52,86.64,109406.0,82.6653,83.2165,82.2187,82.3327,109406.0
2020-04-20 15:00:00,86.66,87.21,86.62,86.89,163712.0,82.3517,82.8744,82.3137,82.5703,163712.0
2020-04-20 15:30:00,86.89,87.09,86.46,86.49,538019.0,82.5703,82.7603,82.1616,82.1901,538019.0
2020-04-21 09:30:00,83.62,85.19,83.46,84.87,332427.0,79.4628,80.9548,79.3108,80.6507,332427.0
2020-04-21 10:00:00,84.79,85.51,84.05,84.18,397679.0,80.5747,81.2589,79.8714,79.995,397679.0
2020-04-21 10:30:00,84.23,84.24,82.7,82.84,212732.0,80.0425,80.052,78.5886,78.7216,212732.0
2020-04-21 11:00:00,82.83,83.02,81.98,82.21,183437.0,78.7121,78.8927,77.9044,78.1229,183437.0
2020-04-21 11:30:00,82.17,82.53,81.63,82.33,162951.0,78.0849,78.427,77.5718,78.237,162951.0
2020-04-21 12:00:00,82.34,82.63,81.85,82.56,182766.0,78.2465,78.522,77.7808,78.4555,182766.0
2020-04-21 12:30:00,82.55,82.61,82.1,82.31,111945.0,78.446,78.503,78.0184,78.218,111945.0
2020-04-21 13:00:00,82.31,82.93,82.28,82.9,104528.0,78.218,78.8071,78.1894,78.7786,104528.0
2020-04-21 13:30:00,82.82,83.65,82.62,82.66,100540.0,78.7026,79.4913,78.5125,78.5506,100540.0
2020-04-21 14:00:00,82.64,83.38,82.44,82.97,192428.0,78.5315,79.2348,78.3415,78.8451,192428.0
2020-04-21 14:30:00,82.99,83.09,82.37,82.59,155943.0,78.8641,78.9592,78.275,78.484,155943.0
2020-04-21 15:00:00,82.64,83.08,82.37,82.87,84503.0,78.5315,78.9497,78.275,78.7501,84503.0
2020-04-21 15:30:00,82.87,83.59,82.61,82.69,558279.0,78.7501,79.4343,78.503,78.5791,558279.0
2020-04-22 09:30:00,85.07,85.98,84.11,84.51,384593.0,80.8407,81.7055,79.9285,80.3086,384593.0
2020-04-22 10:00:00,84.61,84.72,83.5,83.81,312670.0,80.4036,80.5081,79.3488,79.6434,312670.0
2020-04-22 10:30:00,83.76,83.89,82.5,82.69,215200.0,79.5959,79.7194,78.3985,78.5791,215200.0
2020-04-22 11:00:00,82.67,83.1,81.94,82.84,283249.0,78.5601,78.9687,77.8663,78.7216,283249.0
2020-04-22 11:30:00,82.93,83.45,82.84,83.31,106912.0,78.8071,79.3013,78.7216,79.1682,106912.0
2020-04-22 12:00:00,83.36,83.99,83.09,83.81,149754.0,79.2158,79.8144,78.9592,79.6434,149754.0
2020-04-22 12:30:00,83.81,83.92,83.48,83.82,67778.0,79.6434,79.7479,79.3298,79.6529,67778.0
2020-04-22 13:00:00,83.81,83.93,83.44,83.9,83702.0,79.6434,79.7574,79.2918,79.7289,83702.0
2020-04-22 13:30:00,83.92,84.0,83.32,83.47,165888.0,79.7479,79.8239,79.1777,79.3203,165888.0
2020-04-22 14:00:00,83.49,83.65,82.94,83.2,151045.0,79.3393,79.4913,78.8166,79.0637,151045.0
2020-04-22 14:30:00,83.22,83.84,83.22,83.58,84145.0,79.0827,79.6719,79.0827,79.4248,84145.0
2020-04-22 15:00:00,83.58,84.23,83.54,84.07,189217.0,79.4248,80.0425,79.3868,79.8905,189217.0
2020-04-22 15:30:00,84.07,84.62,83.82,83.82,281851.0,79.8905,80.4131,79.6529,79.6529,281851.0
2020-04-23 09:30:00,84.69,84.72,83.55,84.53,192097.0,80.4796,80.5081,79.3963,80.3276,192097.0
2020-04-23 10:00:00,84.52,84.66,83.75,84.01,169442.0,80.3181,80.4511,79.5864,79.8334,169442.0
2020-04-23 10:30:00,84.03,85.25,83.96,84.86,163926.0,79.8524,81.0118,79.7859,80.6412,163926.0
2020-04-23 11:00:00,84.85,85.07,84.42,84.56,183308.0,80.6317,80.8407,80.2231,80.3561,183308.0
2020-04-23 11:30:00,84.56,84.63,84.07,84.39,218886.0,80.3561,80.4226,79.8905,80.1945,218886.0
2020-04-23 12:00:00,84.42,85.33,84.22,85.24,103093.0,80.2231,81.0878,80.033,81.0023,103093.0
2020-04-23 12:30:00,85.25,85.25,83.58,84.13,117452.0,81.0118,81.0118,79.4248,79.9475,117452.0
2020-04-23 13:00:00,84.19,84.87,83.83,84.19,85235.0,80.0045,80.6507,79.6624,80.0045,85235.0
2020-04-23 13:30:00,84.09,84.29,83.41,83.7,70852.0,79.9095,80.0995,79.2633,79.5389,70852.0
2020-04-23 14:00:00,83.75,84.08,83.31,83.89,68679.0,79.5864,79.9,79.1682,79.7194,68679.0
2020-04-23 14:30:00,83.93,84.14,83.7,83.97,96115.0,79.7574,79.957,79.5389,79.7954,96115.0
2020-04-23 15:00:00,84.0,84.0,83.11,83.34,220939.0,79.8239,79.8239,78.9782,79.1967,220939.0
2020-04-23 15:30:00,83.32,83.67,82.32,82.63,612800.0,79.1777,79.5103,78.2275,78.522,612800.0
2020-04-24 09:30:00,83.01,83.75,82.61,82.93,97807.0,78.8832,79.5864,78.503,78.8071,97807.0
2020-04-24 10:00:00,83.02,83.63,82.84,83.19,93344.0,78.8927,79.4723,78.7216,79.0542,93344.0
2020-04-24 10:30:00,83.07,84.11,83.0,83.8,45355.0,78.9402,79.9285,78.8737,79.6339,45355.0
2020-04-24 11:00:00,83.76,83.8,83.15,83.56,79482.0,79.5959,79.6339,79.0162,79.4058,79482.0
2020-04-24 11:30:00,83.6,83.6,83.25,83.47,29208.0,79.4438,79.4438,79.1112,79.3203,29208.0
2020-04-24 12:00:00,83.49,83.7,83.13,83.52,61877.0,79.3393,79.5389,78.9972,79.3678,61877.0
2020-04-24 12:30:00,83.51,83.55,83.02,83.33,109392.0,79.3583,79.3963,78.8927,79.1872,109392.0
2020-04-24 13:00:00,83.39,84.58,83.28,84.56,100915.0,79.2443,80.3751,79.1397,80.3561,100915.0
2020-04-24 13:30:00,84.57,85.25,84.52,85.25,83825.0,80.3656,81.0118,80.3181,81.0118,83825.0
2020-04-24 14:00:00,85.19,85.52,85.04,85.52,87678.0,80.9548,81.2684,80.8122,81.2684,87678.0
2020-04-24 14:30:00,85.54,86.13,85.5,86.02,83890.0,81.2874,81.848,81.2494,81.7435,83890.0
2020-04-24 15:00:00,86.01,86.3,85.82,85.97,169754.0,81.734,82.0096,81.5535,81.696,169754.0
2020-04-24 15:30:00,85.98,86.27,85.39,85.49,316714.0,81.7055,81.9811,81.1448,81.2399,316714.0
2020-04-27 09:30:00,86.91,89.68,86.49,87.47,306792.0,82.5893,85.2216,82.1901,83.1214,306792.0
2020-04-27 10:00:00,87.49,88.11,87.17,88.02,135784.0,83.1404,83.7296,82.8363,83.6441,135784.0
2020-04-27 10:30:00,88.02,88.8,87.96,88.72,136059.0,83.6441,84.3853,83.5871,84.3093,136059.0
2020-04-27 11:00:00,88.72,89.26,88.72,89.23,173358.0,84.3093,84.8224,84.3093,84.7939,173358.0
2020-04-27 11:30:00,89.2,89.9,89.13,89.75,138105.0,84.7654,85.4306,84.6989,85.2881,138105.0
2020-04-27 12:00:00,89.74,89.97,89.4,89.42,104210.0,85.2786,85.4971,84.9555,84.9745,104210.0
2020-04-27 12:30:00,89.47,89.8,89.3,89.79,92419.0,85.022,85.3356,84.8604,85.3261,92419.0
2020-04-27 13:00:00,89.74,90.21,89.62,90.06,141651.0,85.2786,85.7252,85.1645,85.5827,141651.0
2020-04-27 13:30:00,90.07,90.37,89.83,90.34,133239.0,85.5922,85.8773,85.3641,85.8487,133239.0
2020-04-27 14:00:00,90.37,90.78,90.13,90.42,137159.0,85.8773,86.2669,85.6492,85.9248,137159.0
2020-04-27 14:30:00,90.46,90.52,90.07,90.27,135009.0,85.9628,86.0198,85.5922,85.7822,135009.0
2020-04-27 15:00:00,90.26,90.68,90.19,90.6,153108.0,85.7727,86.1718,85.7062,86.0958,153108.0
2020-04-27 15:30:00,90.64,91.1,90.49,90.83,380044.0,86.1338,86.571,85.9913,86.3144,380044.0
2020-04-28 09:30:00,94.05,101.08,94.05,95.0,665523.0,89.3743,96.0548,89.3743,90.2771,665523.0
2020-04-28 10:00:00,94.9,95.5,94.41,95.0,304127.0,90.182,90.7522,89.7164,90.2771,304127.0
2020-04-28 10:30:00,95.0,95.26,93.32,93.4,173298.0,90.2771,90.5241,88.6806,88.7566,173298.0
2020-04-28 11:00:00,93.56,94.39,93.36,93.66,205406.0,88.9087,89.6974,88.7186,89.0037,205406.0
2020-04-28 11:30:00,93.61,94.17,93.25,93.34,255148.0,88.9562,89.4883,88.6141,88.6996,255148.0
2020-04-28 12:00:00,93.39,93.84,92.4,92.4,235447.0,88.7471,89.1747,87.8063,87.8063,235447.0
2020-04-28 12:30:00,92.39,93.25,92.24,92.83,127257.0,87.7968,88.6141,87.6543,88.215,127257.0
2020-04-28 13:00:00,92.88,93.63,92.81,93.04,204554.0,88.2625,88.9752,88.1959,88.4145,204554.0
2020-04-28 13:30:00,93.01,93.5,92.77,92.94,89458.0,88.386,88.8516,88.1579,88.3195,89458.0
2020-04-28 14:00:00,92.91,93.28,92.89,93.19,102108.0,88.291,88.6426,88.272,88.5571,102108.0
2020-04-28 14:30:00,93.16,93.38,92.93,93.0,123795.0,88.5285,88.7376,88.31,88.3765,123795.0
2020-04-28 15:00:00,93.0,93.26,92.96,93.1,284016.0,88.3765,88.6236,88.3385,88.4715,284016.0
2020-04-28 15:30:00,93.09,93.12,92.16,92.51,741879.0,88.462,88.4905,87.5783,87.9109,741879.0
2020-04-29 09:30:00,97.14,97.23,95.12,96.82,223885.0,92.3107,92.3962,90.3911,92.0066,223885.0
2020-04-29 10:00:00,96.86,97.41,96.68,96.92,326426.0,92.0446,92.5673,91.8735,92.1016,326426.0
2020-04-29 10:30:00,97.0,98.19,96.89,97.84,171059.0,92.1776,93.3085,92.0731,92.9759,171059.0
2020-04-29 11:00:00,97.76,98.7,97.63,98.48,206705.0,92.8999,93.7931,92.7763,93.5841,206705.0
2020-04-29 11:30:00,98.45,98.51,97.36,97.41,174889.0,93.5556,93.6126,92.5197,92.5673,174889.0
2020-04-29 12:00:00,97.46,98.05,97.46,98.01,114731.0,92.6148,93.1754,92.6148,93.1374,114731.0
2020-04-29 12:30:00,98.02,98.54,97.94,98.42,176357.0,93.1469,93.6411,93.0709,93.527,176357.0
2020-04-29 13:00:00,98.4,98.6,97.94,98.0,142985.0,93.508,93.6981,93.0709,93.1279,142985.0
2020-04-29 13:30:00,98.04,98.06,96.87,97.01,176002.0,93.1659,93.1849,92.0541,92.1871,176002.0
2020-04-29 14:00:00,97.04,97.41,96.67,97.1,144379.0,92.2157,92.5673,91.864,92.2727,144379.0
2020-04-29 14:30:00,97.13,97.82,96.91,97.82,107257.0,92.3012,92.9569,92.0921,92.9569,107257.0
2020-04-29 15:00:00,97.83,97.96,97.32,97.6,155590.0,92.9664,93.0899,92.4817,92.7478,155590.0
2020-04-29 15:30:00,97.65,97.95,96.99,97.14,345533.0,92.7953,93.0804,92.1681,92.3107,345533.0
2020-04-30 09:30:00,95.39,96.08,94.07,95.24,156387.0,90.6477,91.3034,89.3933,90.5051,156387.0
2020-04-30 10:00:00,95.28,95.54,94.67,95.08,218501.0,90.5431,90.7902,89.9635,90.3531,218501.0
2020-04-30 10:30:00,95.07,95.26,93.56,93.85,105745.0,90.3436,90.5241,88.9087,89.1842,105745.0
2020-04-30 11:00:00,93.82,94.06,93.06,93.15,62404.0,89.1557,89.3838,88.4335,88.519,62404.0
2020-04-30 11:30:00,93.08,93.14,92.05,92.1,80678.0,88.4525,88.5095,87.4737,87.5212,80678.0
2020-04-30 12:00:00,92.0,92.16,91.55,91.79,114678.0,87.4262,87.5783,86.9986,87.2267,114678.0
2020-04-30 12:30:00,91.8,91.84,91.33,91.55,136402.0,87.2362,87.2742,86.7895,86.9986,136402.0
2020-04-30 13:00:00,91.54,92.16,91.31,91.64,88562.0,86.9891,87.5783,86.7705,87.0841,88562.0
2020-04-30 13:30:00,91.6,91.61,91.05,91.22,78029.0,87.0461,87.0556,86.5234,86.685,78029.0
2020-04-30 14:00:00,91.23,91.69,91.08,91.64,68731.0,86.6945,87.1316,86.552,87.0841,68731.0
2020-04-30 14:30:00,91.62,91.91,91.17,91.41,64485.0,87.0651,87.3407,86.6375,86.8655,64485.0
2020-04-30 15:00:00,91.4,91.75,91.29,91.52,108674.0,86.856,87.1886,86.7515,86.9701,108674.0
2020-04-30 15:30:00,91.53,91.82,91.14,91.36,299791.0,86.9796,87.2552,86.609,86.818,299791.0
2020-05-01 09:30:00,88.29,89.58,88.0,88.93,282662.0,83.9007,85.1265,83.6251,84.5088,282662.0
2020-05-01 10:00:00,88.97,89.55,88.4,88.59,126700.0,84.5469,85.098,84.0052,84.1857,126700.0
2020-05-01 10:30:00,88.63,89.08,88.4,88.4,53206.0,84.2238,84.6514,84.0052,84.0052,53206.0
2020-05-01 11:00:00,88.35,88.47,88.03,88.06,56750.0,83.9577,84.0717,83.6536,83.6821,56750.0
2020-05-01 11:30:00,88.03,88.19,87.37,87.76,78276.0,83.6536,83.8056,83.0264,83.397,78276.0
2020-05-01 12:00:00,87.74,88.0,87.51,87.85,55009.0,83.378,83.6251,83.1594,83.4825,55009.0
2020-05-01 12:30:00,87.84,88.66,87.74,88.66,67167.0,83.473,84.2523,83.378,84.2523,67167.0
2020-05-01 13:00:00,88.6,89.1,88.22,88.59,138585.0,84.1952,84.6704,83.8341,84.1857,138585.0
2020-05-01 13:30:00,88.57,88.77,88.35,88.48,42083.0,84.1667,84.3568,83.9577,84.0812,42083.0
2020-05-01 14:00:00,88.42,88.9,88.25,88.9,57998.0,84.0242,84.4803,83.8626,84.4803,57998.0
2020-05-01 14:30:00,88.83,89.18,88.74,89.07,34760.0,84.4138,84.7464,84.3283,84.6419,34760.0
2020-05-01 15:00:00,89.01,89.56,88.83,88.9,114560.0,84.5849,85.1075,84.4138,84.4803,114560.0
2020-05-01 15:30:00,88.89,89.04,88.58,88.96,226512.0,84.4708,84.6134,84.1762,84.5373,226512.0
2020-05-04 09:30:00,87.37,88.12,85.7,87.82,211146.0,83.0264,83.7391,81.4394,83.454,211146.0
2020-05-04 10:00:00,87.88,88.27,87.18,87.78,86415.0,83.511,83.8817,82.8458,83.416,86415.0
2020-05-04 10:30:00,87.76,88.31,87.3,87.32,63640.0,83.397,83.9197,82.9599,82.9789,63640.0
2020-05-04 11:00:00,87.26,87.84,87.23,87.62,75575.0,82.9219,83.473,82.8934,83.264,75575.0
2020-05-04 11:30:00,87.64,87.78,87.46,87.59,53807.0,83.283,83.416,83.1119,83.2355,53807.0
2020-05-04 12:00:00,87.62,88.09,87.51,87.95,51194.0,83.264,83.7106,83.1594,83.5776,51194.0
2020-05-04 12:30:00,87.97,88.06,87.82,87.87,48340.0,83.5966,83.6821,83.454,83.5015,48340.0
2020-05-04 13:00:00,87.87,88.0,87.6,87.74,81802.0,83.5015,83.6251,83.245,83.378,81802.0
2020-05-04 13:30:00,87.74,87.78,87.59,87.69,57011.0,83.378,83.416,83.2355,83.3305,57011.0
2020-05-04 14:00:00,87.71,87.74,87.16,87.44,87163.0,83.3495,83.378,82.8268,83.0929,87163.0
2020-05-04 14:30:00,87.45,87.8,87.22,87.69,58237.0,83.1024,83.435,82.8839,83.3305,58237.0
2020-05-04 15:00:00,87.65,88.33,87.51,88.3,97440.0,83.2925,83.9387,83.1594,83.9102,97440.0
2020-05-04 15:30:00,88.28,88.8,88.22,88.38,238144.0,83.8912,84.3853,83.8341,83.9862,238144.0
2020-05-05 09:30:00,90.0,90.98,89.66,90.03,120051.0,85.5256,86.4569,85.2025,85.5542,120051.0
2020-05-05 10:00:00,90.06,90.2,88.59,88.86,154368.0,85.5827,85.7157,84.1857,84.4423,154368.0
2020-05-05 10:30:00,88.86,89.65,88.78,88.97,181228.0,84.4423,85.193,84.3663,84.5469,181228.0
2020-05-05 11:00:00,88.99,89.29,88.78,89.13,86079.0,84.5659,84.8509,84.3663,84.6989,86079.0
2020-05-05 11:30:00,89.13,89.41,88.74,88.77,97829.0,84.6989,84.965,84.3283,84.3568,97829.0
2020-05-05 12:00:00,88.82,89.16,88.78,88.82,113567.0,84.4043,84.7274,84.3663,84.4043,113567.0
2020-05-05 12:30:00,88.81,88.93,88.7,88.75,132073.0,84.3948,84.5088,84.2903,84.3378,132073.0
2020-05-05 13:00:00,88.75,88.79,88.34,88.56,91479.0,84.3378,84.3758,83.9482,84.1572,91479.0
2020-05-05 13:30:00,88.56,88.65,88.22,88.42,75540.0,84.1572,84.2428,83.8341,84.0242,75540.0
2020-05-05 14:00:00,88.4,88.83,88.39,88.83,60965.0,84.0052,84.4138,83.9957,84.4138,60965.0
2020-05-05 14:30:00,88.85,88.9,88.51,88.7,59407.0,84.4328,84.4803,84.1097,84.2903,59407.0
2020-05-05 15:00:00,88.67,88.69,88.12,88.35,131448.0,84.2618,84.2808,83.7391,83.9577,131448.0
2020-05-05 15:30:00,88.31,88.97,88.08,88.73,460550.0,83.9197,84.5469,83.7011,84.3188,460550.0
2020-05-06 09:30:00,89.33,90.29,88.72,89.01,93307.0,84.889,85.8012,84.3093,84.5849,93307.0
2020-05-06 10:00:00,88.92,89.17,88.39,89.07,152267.0,84.4993,84.7369,83.9957,84.6419,152267.0
2020-05-06 10:30:00,89.04,89.5,88.8,88.84,48210.0,84.6134,85.0505,84.3853,84.4233,48210.0
2020-05-06 11:00:00,88.84,89.09,88.71,88.97,121448.0,84.4233,84.6609,84.2998,84.5469,121448.0
2020-05-06 11:30:00,88.92,89.28,88.52,88.7,69650.0,84.4993,84.8414,84.1192,84.2903,69650.0
2020-05-06 12:00:00,88.7,88.9,88.59,88.87,30908.0,84.2903,84.4803,84.1857,84.4518,30908.0
2020-05-06 12:30:00,88.93,89.35,88.82,89.19,37374.0,84.5088,84.908,84.4043,84.7559,37374.0
2020-05-06 13:00:00,89.21,89.32,88.92,89.29,97211.0,84.7749,84.8795,84.4993,84.8509,97211.0
2020-05-06 13:30:00,89.31,89.75,89.29,89.69,47502.0,84.8699,85.2881,84.8509,85.2311,47502.0
2020-05-06 14:00:00,89.67,89.72,89.13,89.15,124349.0,85.2121,85.2596,84.6989,84.7179,124349.0
2020-05-06 14:30:00,89.16,89.52,89.01,89.22,45938.0,84.7274,85.0695,84.5849,84.7844,45938.0
2020-05-06 15:00:00,89.28,89.55,88.98,89.03,58272.0,84.8414,85.098,84.5564,84.6039,58272.0
2020-05-06 15:30:00,89.0,89.0,88.52,88.86,241030.0,84.5754,84.5754,84.1192,84.4423,241030.0
2020-05-07 09:30:00,90.63,91.69,90.16,90.96,144372.0,86.1243,87.1316,85.6777,86.4379,144372.0
2020-05-07 10:00:00,90.95,91.27,90.31,90.88,115136.0,86.4284,86.7325,85.8202,86.3619,115136.0
2020-05-07 10:30:00,90.97,91.4,90.79,90.97,103508.0,86.4474,86.856,86.2764,86.4474,103508.0
2020-05-07 11:00:00,91.01,91.51,90.99,91.4,69186.0,86.4854,86.9606,86.4664,86.856,69186.0
2020-05-07 11:30:00,91.41,91.62,90.9,91.26,300139.0,86.8655,87.0651,86.3809,86.723,300139.0
2020-05-07 12:00:00,91.27,91.87,91.0,91.68,190605.0,86.7325,87.3027,86.4759,87.1221,190605.0
2020-05-07 12:30:00,91.66,91.8,90.96,91.09,76746.0,87.1031,87.2362,86.4379,86.5615,76746.0
2020-05-07 13:00:00,91.1,91.42,90.98,91.02,38945.0,86.571,86.875,86.4569,86.4949,38945.0
2020-05-07 13:30:00,91.07,91.31,90.92,91.16,31475.0,86.5425,86.7705,86.3999,86.628,31475.0
2020-05-07 14:00:00,91.17,91.22,90.65,90.86,46273.0,86.6375,86.685,86.1433,86.3429,46273.0
2020-05-07 14:30:00,90.86,90.92,90.38,90.43,51775.0,86.3429,86.3999,85.8868,85.9343,51775.0
2020-05-07 15:00:00,90.41,90.7,90.19,90.62,68348.0,85.9153,86.1908,85.7062,86.1148,68348.0
2020-05-07 15:30:00,90.61,90.65,89.76,89.85,366858.0,86.1053,86.1433,85.2976,85.3831,366858.0
2020-05-08 09:30:00,91.07,91.58,90.46,91.35,87594.0,86.5425,87.0271,85.9628,86.8085,87594.0
2020-05-08 10:00:00,91.3,91.57,90.94,91.12,44467.0,86.761,87.0176,86.4189,86.59,44467.0
2020-05-08 10:30:00,91.13,91.29,90.69,90.89,80087.0,86.5995,86.7515,86.1813,86.3714,80087.0
2020-05-08 11:00:00,90.9,91.28,90.71,91.1,45303.0,86.3809,86.742,86.2003,86.571,45303.0
2020-05-08 11:30:00,91.08,91.28,91.04,91.16,27737.0,86.552,86.742,86.5139,86.628,27737.0
2020-05-08 12:00:00,91.2,91.34,91.04,91.13,40979.0,86.666,86.799,86.5139,86.5995,40979.0
2020-05-08 12:30:00,91.11,91.33,91.08,91.09,74279.0,86.5805,86.7895,86.552,86.5615,74279.0
2020-05-08 13:00:00,91.1,91.16,90.95,90.99,52603.0,86.571,86.628,86.4284,86.4664,52603.0
2020-05-08 13:30:00,91.01,91.08,90.76,90.97,64537.0,86.4854,86.552,86.2479,86.4474,64537.0
2020-05-08 14:00:00,90.99,91.09,90.78,91.01,60269.0,86.4664,86.5615,86.2669,86.4854,60269.0
2020-05-08 14:30:00,91.03,91.15,90.81,91.02,49100.0,86.5044,86.6185,86.2954,86.4949,49100.0
2020-05-08 15:00:00,91.08,91.2,90.92,91.01,99071.0,86.552,86.666,86.3999,86.4854,99071.0
2020-05-08 15:30:00,91.01,91.6,90.93,91.46,199113.0,86.4854,87.0461,86.4094,86.9131,199113.0
2020-05-11 09:30:00,90.1,90.74,88.85,89.07,100714.0,85.6207,86.2289,84.4328,84.6419,100714.0
2020-05-11 10:00:00,89.07,89.61,88.86,89.43,89479.0,84.6419,85.155,84.4423,84.984,89479.0
2020-05-11 10:30:00,89.31,89.65,88.96,89.17,64007.0,84.8699,85.193,84.5373,84.7369,64007.0
2020-05-11 11:00:00,89.15,89.7,89.07,89.62,68300.0,84.7179,85.2406,84.6419,85.1645,68300.0
2020-05-11 11:30:00,89.66,90.25,89.61,90.08,45189.0,85.2025,85.7632,85.155,85.6017,45189.0
2020-05-11 12:00:00,90.11,90.9,90.06,90.88,42243.0,85.6302,86.3809,85.5827,86.3619,42243.0
2020-05-11 12:30:00,90.86,91.15,90.56,90.8,45831.0,86.3429,86.6185,86.0578,86.2859,45831.0
2020-05-11 13:00:00,90.76,91.01,90.61,90.93,35883.0,86.2479,86.4854,86.1053,86.4094,35883.0
2020-05-11 13:30:00,90.92,91.41,90.9,91.24,38951.0,86.3999,86.8655,86.3809,86.704,38951.0
2020-05-11 14:00:00,91.24,91.27,90.61,90.84,49446.0,86.704,86.7325,86.1053,86.3239,49446.0
2020-05-11 14:30:00,90.84,91.06,90.78,90.87,68742.0,86.3239,86.5329,86.2669,86.3524,68742.0
2020-05-11 15:00:00,90.87,91.27,90.87,91.01,66113.0,86.3524,86.7325,86.3524,86.4854,66113.0
2020-05-11 15:30:00,90.99,91.1,90.72,90.74,222137.0,86.4664,86.571,86.2099,86.2289,222137.0
2020-05-12 09:30:00,91.02,91.22,89.2,89.57,85588.0,86.4949,86.685,84.7654,85.117,85588.0
2020-05-12 10:00:00,89.58,90.85,89.32,90.09,100118.0,85.1265,86.3334,84.8795,85.6112,100118.0
2020-05-12 10:30:00,90.06,90.31,89.39,90.01,101906.0,85.5827,85.8202,84.946,85.5351,101906.0
2020-05-12 11:00:00,89.96,90.1,89.79,89.95,52303.0,85.4876,85.6207,85.3261,85.4781,52303.0
2020-05-12 11:30:00,89.95,90.09,89.46,89.96,58770.0,85.4781,85.6112,85.0125,85.4876,58770.0
2020-05-12 12:00:00,89.97,90.22,89.3,89.46,97240.0,85.4971,85.7347,84.8604,85.0125,97240.0
2020-05-12 12:30:00,89.46,89.59,88.95,89.22,53793.0,85.0125,85.136,84.5278,84.7844,53793.0
2020-05-12 13:00:00,89.18,89.18,88.38,88.6,57613.0,84.7464,84.7464,83.9862,84.1952,57613.0
2020-05-12 13:30:00,88.63,88.94,88.59,88.91,44524.0,84.2238,84.5183,84.1857,84.4898,44524.0
2020-05-12 14:00:00,88.89,88.93,88.09,88.09,55097.0,84.4708,84.5088,83.7106,83.7106,55097.0
2020-05-12 14:30:00,88.08,88.5,87.95,88.35,106033.0,83.7011,84.1002,83.5776,83.9577,106033.0
2020-05-12 15:00:00,88.32,88.41,87.81,87.89,163680.0,83.9292,84.0147,83.4445,83.5205,163680.0
2020-05-12 15:30:00,87.91,88.07,86.12,86.62,452329.0,83.5395,83.6916,81.8385,82.3137,452329.0
2020-05-13 09:30:00,86.01,86.18,84.34,84.76,107222.0,81.734,81.8956,80.147,80.5462,107222.0
2020-05-13 10:00:00,84.82,85.91,84.81,85.9,114486.0,80.6032,81.639,80.5937,81.6295,114486.0
2020-05-13 10:30:00,85.89,86.35,84.85,84.95,90269.0,81.62,82.0571,80.6317,80.7267,90269.0
2020-05-13 11:00:00,84.97,85.32,84.32,84.73,85212.0,80.7457,81.0783,80.128,80.5176,85212.0
2020-05-13 11:30:00,84.71,84.74,83.91,84.28,130424.0,80.4986,80.5271,79.7384,80.09,130424.0
2020-05-13 12:00:00,84.26,84.44,83.37,83.93,89400.0,80.071,80.2421,79.2253,79.7574,89400.0
2020-05-13 12:30:00,83.91,84.27,83.86,84.22,74204.0,79.7384,80.0805,79.6909,80.033,74204.0
2020-05-13 13:00:00,84.3,84.75,83.92,84.52,70288.0,80.109,80.5366,79.7479,80.3181,70288.0
2020-05-13 13:30:00,84.49,84.53,83.76,83.86,96780.0,80.2896,80.3276,79.5959,79.6909,96780.0
2020-05-13 14:00:00,83.83,84.44,83.71,83.98,77154.0,79.6624,80.2421,79.5484,79.8049,77154.0
2020-05-13 14:30:00,83.94,84.04,83.27,83.28,67029.0,79.7669,79.8619,79.1302,79.1397,67029.0
2020-05-13 15:00:00,83.3,83.73,82.62,82.95,99071.0,79.1587,79.5674,78.5125,78.8261,99071.0
2020-05-13 15:30:00,82.9,83.93,82.82,83.72,344529.0,78.7786,79.7574,78.7026,79.5579,344529.0
2020-05-14 09:30:00,82.26,83.15,80.57,80.57,174050.0,78.1704,79.0162,76.5645,76.5645,174050.0
2020-05-14 10:00:00,80.62,81.78,79.86,81.25,178399.0,76.612,77.7143,75.8898,77.2107,178399.0
2020-05-14 10:30:00,81.31,84.04,81.13,83.69,241364.0,77.2677,79.8619,77.0966,79.5293,241364.0
2020-05-14 11:00:00,83.7,84.06,83.0,83.07,164595.0,79.5389,79.881,78.8737,78.9402,164595.0
2020-05-14 11:30:00,83.09,83.4,82.51,82.85,74988.0,78.9592,79.2538,78.408,78.7311,74988.0
2020-05-14 12:00:00,82.83,83.42,82.71,83.01,41142.0,78.7121,79.2728,78.5981,78.8832,41142.0
2020-05-14 12:30:00,83.01,83.57,82.91,83.54,31518.0,78.8832,79.4153,78.7881,79.3868,31518.0
2020-05-14 13:00:00,83.65,83.71,83.15,83.68,36165.0,79.4913,79.5484,79.0162,79.5198,36165.0
2020-05-14 13:30:00,83.74,83.88,83.09,83.1,37637.0,79.5769,79.7099,78.9592,78.9687,37637.0
2020-05-14 14:00:00,83.05,83.08,82.54,83.07,42462.0,78.9212,78.9497,78.4365,78.9402,42462.0
2020-05-14 14:30:00,83.1,83.21,82.52,83.08,50311.0,78.9687,79.0732,78.4175,78.9497,50311.0
2020-05-14 15:00:00,83.06,84.22,82.97,84.06,113061.0,78.9307,80.033,78.8451,79.881,113061.0
2020-05-14 15:30:00,84.11,84.69,83.63,84.51,277557.0,79.9285,80.4796,79.4723,80.3086,277557.0
2020-05-15 09:30:00,83.73,83.73,82.34,83.07,201717.0,79.5674,79.5674,78.2465,78.9402,201717.0
2020-05-15 10:00:00,83.16,83.94,82.79,83.8,128427.0,79.0257,79.7669,78.6741,79.6339,128427.0
2020-05-15 10:30:00,83.72,83.96,83.37,83.71,121278.0,79.5579,79.7859,79.2253,79.5484,121278.0
2020-05-15 11:00:00,83.61,84.02,83.24,83.74,131894.0,79.4533,79.8429,79.1017,79.5769,131894.0
2020-05-15 11:30:00,83.68,83.77,83.3,83.42,58532.0,79.5198,79.6054,79.1587,79.2728,58532.0
2020-05-15 12:00:00,83.43,84.74,83.4,84.61,92224.0,79.2823,80.5271,79.2538,80.4036,92224.0
2020-05-15 12:30:00,84.62,85.11,84.49,84.82,120510.0,80.4131,80.8788,80.2896,80.6032,120510.0
2020-05-15 13:00:00,84.81,84.99,84.58,84.76,143220.0,80.5937,80.7647,80.3751,80.5462,143220.0
2020-05-15 13:30:00,84.72,85.45,84.64,85.45,96393.0,80.5081,81.2018,80.4321,81.2018,96393.0
2020-05-15 14:00:00,85.48,86.0,85.36,85.43,73928.0,81.2304,81.7245,81.1163,81.1828,73928.0
2020-05-15 14:30:00,85.44,85.49,84.56,84.75,144585.0,81.1923,81.2399,80.3561,80.5366,144585.0
2020-05-15 15:00:00,84.83,85.13,84.51,84.67,157956.0,80.6127,80.8978,80.3086,80.4606,157956.0
2020-05-15 15:30:00,84.69,85.36,84.38,85.32,348137.0,80.4796,81.1163,80.185,81.0783,348137.0
2020-05-18 09:30:00,90.32,92.4,89.66,90.5,303343.0,85.8297,87.8063,85.2025,86.0008,303343.0
2020-05-18 10:00:00,90.68,90.68,88.88,88.89,145803.0,86.1718,86.1718,84.4613,84.4708,145803.0
2020-05-18 10:30:00,88.95,90.22,88.78,89.48,96263.0,84.5278,85.7347,84.3663,85.0315,96263.0
2020-05-18 11:00:00,89.41,90.41,89.25,90.24,114184.0,84.965,85.9153,84.8129,85.7537,114184.0
2020-05-18 11:30:00,90.21,90.54,89.82,90.09,197875.0,85.7252,86.0388,85.3546,85.6112,197875.0
2020-05-18 12:00:00,90.08,90.11,89.73,89.97,76841.0,85.6017,85.6302,85.2691,85.4971,76841.0
2020-05-18 12:30:00,89.99,90.02,89.59,89.89,67683.0,85.5161,85.5447,85.136,85.4211,67683.0
2020-05-18 13:00:00,89.88,90.52,89.88,90.46,78846.0,85.4116,86.0198,85.4116,85.9628,78846.0
2020-05-18 13:30:00,90.47,90.52,90.09,90.16,68534.0,85.9723,86.0198,85.6112,85.6777,68534.0
2020-05-18 14:00:00,90.11,90.21,89.64,89.78,82837.0,85.6302,85.7252,85.1835,85.3166,82837.0
2020-05-18 14:30:00,89.74,90.12,89.59,90.07,106600.0,85.2786,85.6397,85.136,85.5922,106600.0
2020-05-18 15:00:00,90.09,90.67,90.04,90.58,125382.0,85.6112,86.1623,85.5637,86.0768,125382.0
2020-05-18 15:30:00,90.59,91.56,90.55,90.63,376961.0,86.0863,87.0081,86.0483,86.1243,376961.0
2020-05-19 09:30:00,90.54,90.84,88.33,88.77,324001.0,86.0388,86.3239,83.9387,84.3568,324001.0
2020-05-19 10:00:00,88.79,89.37,88.21,88.51,303241.0,84.3758,84.927,83.8246,84.1097,303241.0
2020-05-19 10:30:00,88.49,88.85,87.94,88.85,161133.0,84.0907,84.4328,83.5681,84.4328,161133.0
2020-05-19 11:00:00,88.92,90.18,88.88,90.03,235081.0,84.4993,85.6967,84.4613,85.5542,235081.0
2020-05-19 11:30:00,90.04,90.34,89.35,89.59,126699.0,85.5637,85.8487,84.908,85.136,126699.0
2020-05-19 12:00:00,89.62,90.53,89.53,90.31,134923.0,85.1645,86.0293,85.079,85.8202,134923.0
2020-05-19 12:30:00,90.35,90.41,89.41,90.14,81286.0,85.8582,85.9153,84.965,85.6587,81286.0
2020-05-19 13:00:00,90.15,90.71,90.05,90.68,80519.0,85.6682,86.2003,85.5732,86.1718,80519.0
2020-05-19 13:30:00,90.68,91.31,90.63,91.3,80839.0,86.1718,86.7705,86.1243,86.761,80839.0
2020-05-19 14:00:00,91.33,91.61,91.03,91.38,132504.0,86.7895,87.0556,86.5044,86.837,132504.0
2020-05-19 14:30:00,91.34,91.61,90.22,90.37,136906.0,86.799,87.0556,85.7347,85.8773,136906.0
2020-05-19 15:00:00,90.35,91.11,90.2,90.61,174822.0,85.8582,86.5805,85.7157,86.1053,174822.0
2020-05-19 15:30:00,90.59,90.68,89.4,89.9,424806.0,86.0863,86.1718,84.9555,85.4306,424806.0
2020-05-20 09:30:00,90.82,92.05,90.34,91.87,125127.0,86.3049,87.4737,85.8487,87.3027,125127.0
2020-05-20 10:00:00,91.9,92.3,90.63,90.8,111461.0,87.3312,87.7113,86.1243,86.2859,111461.0
2020-05-20 10:30:00,90.75,91.62,90.51,90.77,110612.0,86.2384,87.0651,86.0103,86.2574,110612.0
2020-05-20 11:00:00,90.8,91.46,90.0,91.26,55964.0,86.2859,86.9131,85.5256,86.723,55964.0
2020-05-20 11:30:00,91.21,91.69,91.06,91.66,57035.0,86.6755,87.1316,86.5329,87.1031,57035.0
2020-05-20 12:00:00,91.66,91.75,91.0,91.45,111910.0,87.1031,87.1886,86.4759,86.9036,111910.0
2020-05-20 12:30:00,91.45,91.94,91.26,91.93,128186.0,86.9036,87.3692,86.723,87.3597,128186.0
2020-05-20 13:00:00,91.95,91.98,91.3,91.44,90104.0,87.3787,87.4072,86.761,86.8941,90104.0
2020-05-20 13:30:00,91.48,91.58,91.03,91.23,91117.0,86.9321,87.0271,86.5044,86.6945,91117.0
2020-05-20 14:00:00,91.22,91.7,91.13,91.31,97949.0,86.685,87.1411,86.5995,86.7705,97949.0
2020-05-20 14:30:00,91.28,91.57,91.11,91.44,108023.0,86.742,87.0176,86.5805,86.8941,108023.0
2020-05-20 15:00:00,91.42,91.51,90.87,91.17,108983.0,86.875,86.9606,86.3524,86.6375,108983.0
2020-05-20 15:30:00,91.15,91.43,90.77,90.89,264942.0,86.6185,86.8846,86.2574,86.3714,264942.0
2020-05-21 09:30:00,94.51,99.4,93.5,98.32,1108443.0,89.8114,94.4583,88.8516,93.432,1108443.0
2020-05-21 10:00:00,98.09,98.22,95.9,95.97,327066.0,93.2135,93.337,91.1323,91.1988,327066.0
2020-05-21 10:30:00,95.85,96.67,95.27,96.36,263638.0,91.0848,91.864,90.5336,91.5695,263638.0
2020-05-21 11:00:00,96.31,96.32,94.17,94.73,210806.0,91.5219,91.5314,89.4883,90.0205,210806.0
2020-05-21 11:30:00,94.73,95.82,94.73,95.52,199724.0,90.0205,91.0563,90.0205,90.7712,199724.0
2020-05-21 12:00:00,95.47,95.99,95.4,95.83,110236.0,90.7237,91.2179,90.6572,91.0658,110236.0
2020-05-21 12:30:00,95.79,96.5,95.63,96.15,94198.0,91.0278,91.7025,90.8757,91.3699,94198.0
2020-05-21 13:00:00,96.17,96.62,96.05,96.58,62812.0,91.3889,91.8165,91.2749,91.7785,62812.0
2020-05-21 13:30:00,96.52,96.59,96.19,96.47,65045.0,91.7215,91.788,91.4079,91.674,65045.0
2020-05-21 14:00:00,96.51,97.57,96.5,97.57,174482.0,91.712,92.7193,91.7025,92.7193,174482.0
2020-05-21 14:30:00,97.63,97.65,97.04,97.37,220648.0,92.7763,92.7953,92.2157,92.5292,220648.0
2020-05-21 15:00:00,97.4,98.35,97.37,97.81,314864.0,92.5578,93.4605,92.5292,92.9474,314864.0
2020-05-21 15:30:00,97.78,97.85,96.25,96.88,672343.0,92.9189,92.9854,91.4649,92.0636,672343.0
2020-05-22 09:30:00,92.98,96.69,92.98,94.34,652033.0,88.3575,91.8831,88.3575,89.6499,652033.0
2020-05-22 10:00:00,94.29,95.57,92.84,93.52,427553.0,89.6024,90.8187,88.2245,88.8706,427553.0
2020-05-22 10:30:00,93.42,94.04,92.72,92.89,211485.0,88.7756,89.3648,88.1104,88.272,211485.0
2020-05-22 11:00:00,92.87,93.13,91.87,92.31,283372.0,88.253,88.5,87.3027,87.7208,283372.0
2020-05-22 11:30:00,92.3,93.53,91.91,93.27,320565.0,87.7113,88.8802,87.3407,88.6331,320565.0
2020-05-22 12:00:00,93.29,93.34,92.57,92.78,188948.0,88.6521,88.6996,87.9679,88.1674,188948.0
2020-05-22 12:30:00,92.78,93.26,92.62,93.07,253451.0,88.1674,88.6236,88.0154,88.443,253451.0
2020-05-22 13:00:00,93.09,93.39,92.92,93.37,170819.0,88.462,88.7471,88.3005,88.7281,170819.0
2020-05-22 13:30:00,93.38,93.63,92.76,93.17,160000.0,88.7376,88.9752,88.1484,88.538,160000.0
2020-05-22 14:00:00,93.17,93.64,92.59,92.69,241140.0,88.538,88.9847,87.9869,88.0819,241140.0
2020-05-22 14:30:00,92.72,92.93,92.55,92.88,170918.0,88.1104,88.31,87.9489,88.2625,170918.0
2020-05-22 15:00:00,92.83,93.49,92.76,93.06,190324.0,88.215,88.8421,88.1484,88.4335,190324.0
2020-05-22 15:30:00,93.04,94.21,92.98,93.79,646151.0,88.4145,89.5263,88.3575,89.1272,646151.0
2020-05-26 09:30:00,96.15,97.17,95.66,96.37,387670.0,91.3699,92.3392,90.9043,91.579,387670.0
2020-05-26 10:00:00,96.42,97.08,95.6,95.82,228987.0,91.6265,92.2537,90.8472,91.0563,228987.0
2020-05-26 10:30:00,95.79,96.16,95.33,95.9,152128.0,91.0278,91.3794,90.5907,91.1323,152128.0
2020-05-26 11:00:00,95.88,95.9,95.15,95.25,263948.0,91.1133,91.1323,90.4196,90.5146,263948.0
2020-05-26 11:30:00,95.2,95.85,94.64,94.94,143044.0,90.4671,91.0848,89.935,90.2201,143044.0
2020-05-26 12:00:00,94.93,95.47,94.48,94.92,138472.0,90.2106,90.7237,89.7829,90.201,138472.0
2020-05-26 12:30:00,94.93,95.77,94.87,95.73,137296.0,90.2106,91.0088,90.1535,90.9708,137296.0
2020-05-26 13:00:00,95.77,96.1,95.58,96.02,99251.0,91.0088,91.3224,90.8282,91.2464,99251.0
2020-05-26 13:30:00,96.02,96.03,95.01,95.31,114921.0,91.2464,91.2559,90.2866,90.5717,114921.0
2020-05-26 14:00:00,95.29,95.43,94.83,94.95,131904.0,90.5527,90.6857,90.1155,90.2296,131904.0
2020-05-26 14:30:00,94.96,94.97,94.21,94.46,140805.0,90.2391,90.2486,89.5263,89.7639,140805.0
2020-05-26 15:00:00,94.45,95.02,94.42,94.96,141746.0,89.7544,90.2961,89.7259,90.2391,141746.0
2020-05-26 15:30:00,94.95,95.08,94.24,94.56,578655.0,90.2296,90.3531,89.5549,89.8589,578655.0
2020-05-27 09:30:00,95.22,95.85,94.54,94.94,245565.0,90.4861,91.0848,89.8399,90.2201,245565.0
2020-05-27 10:00:00,94.95,95.66,94.45,95.53,200608.0,90.2296,90.9043,89.7544,90.7807,200608.0
2020-05-27 10:30:00,95.5,95.66,93.8,94.56,118635.0,90.7522,90.9043,89.1367,89.8589,118635.0
2020-05-27 11:00:00,94.6,95.64,94.53,95.02,123035.0,89.897,90.8853,89.8304,90.2961,123035.0
2020-05-27 11:30:00,95.04,95.85,94.85,95.84,219444.0,90.3151,91.0848,90.1345,91.0753,219444.0
2020-05-27 12:00:00,95.81,95.86,95.22,95.51,97455.0,91.0468,91.0943,90.4861,90.7617,97455.0
2020-05-27 12:30:00,95.52,95.83,95.38,95.73,86015.0,90.7712,91.0658,90.6382,90.9708,86015.0
2020-05-27 13:00:00,95.68,95.78,95.25,95.45,75517.0,90.9233,91.0183,90.5146,90.7047,75517.0
2020-05-27 13:30:00,95.46,96.28,95.41,96.13,90529.0,90.7142,91.4934,90.6667,91.3509,90529.0
2020-05-27 14:00:00,96.11,96.6,96.06,96.24,100129.0,91.3319,91.7975,91.2844,91.4554,100129.0
2020-05-27 14:30:00,96.22,96.22,95.39,95.91,71367.0,91.4364,91.4364,90.6477,91.1418,71367.0
2020-05-27 15:00:00,95.93,96.29,95.61,96.29,163699.0,91.1608,91.5029,90.8567,91.5029,163699.0
2020-05-27 15:30:00,96.29,96.56,96.14,96.48,481545.0,91.5029,91.7595,91.3604,91.6835,481545.0
2020-05-28 09:30:00,96.56,96.7,94.73,96.7,233017.0,91.7595,91.8926,90.0205,91.8926,233017.0
2020-05-28 10:00:00,96.59,97.43,96.3,97.01,190780.0,91.788,92.5863,91.5124,92.1871,190780.0
2020-05-28 10:30:00,96.98,98.09,96.85,97.72,121058.0,92.1586,93.2135,92.0351,92.8618,121058.0
2020-05-28 11:00:00,97.69,98.49,97.47,98.45,140175.0,92.8333,93.5936,92.6243,93.5556,140175.0
2020-05-28 11:30:00,98.47,100.19,98.35,100.02,239359.0,93.5746,95.209,93.4605,95.0475,239359.0
2020-05-28 12:00:00,100.06,100.6,99.53,99.77,291832.0,95.0855,95.5987,94.5819,94.8099,291832.0
2020-05-28 12:30:00,99.76,99.76,99.01,99.25,142820.0,94.8004,94.8004,94.0877,94.3158,142820.0
2020-05-28 13:00:00,99.2,99.73,98.95,99.62,205121.0,94.2683,94.7719,94.0307,94.6674,205121.0
2020-05-28 13:30:00,99.61,100.39,99.44,99.93,187816.0,94.6579,95.3991,94.4963,94.962,187816.0
2020-05-28 14:00:00,99.92,100.14,99.62,99.74,186844.0,94.9525,95.1615,94.6674,94.7814,186844.0
2020-05-28 14:30:00,99.73,99.83,99.26,99.83,144232.0,94.7719,94.8669,94.3253,94.8669,144232.0
2020-05-28 15:00:00,99.83,100.07,98.89,98.89,295133.0,94.8669,95.095,93.9737,93.9737,295133.0
2020-05-28 15:30:00,98.91,99.19,98.01,98.27,595111.0,93.9927,94.2588,93.1374,93.3845,595111.0
2020-05-29 09:30:00,98.04,98.87,96.79,97.85,221686.0,93.1659,93.9547,91.9781,92.9854,221686.0
2020-05-29 10:00:00,97.76,98.29,97.48,97.87,270959.0,92.8999,93.4035,92.6338,93.0044,270959.0
2020-05-29 10:30:00,97.85,98.02,96.82,97.2,118615.0,92.9854,93.1469,92.0066,92.3677,118615.0
2020-05-29 11:00:00,97.18,97.66,97.07,97.43,229108.0,92.3487,92.8048,92.2442,92.5863,229108.0
2020-05-29 11:30:00,97.42,97.96,97.3,97.58,116784.0,92.5768,93.0899,92.4627,92.7288,116784.0
2020-05-29 12:00:00,97.62,97.68,96.65,96.87,86833.0,92.7668,92.8238,91.845,92.0541,86833.0
2020-05-29 12:30:00,96.86,97.34,96.55,97.05,116415.0,92.0446,92.5007,91.75,92.2252,116415.0
2020-05-29 13:00:00,96.99,97.08,96.59,96.64,65115.0,92.1681,92.2537,91.788,91.8355,65115.0
2020-05-29 13:30:00,96.61,96.68,96.02,96.12,70426.0,91.807,91.8735,91.2464,91.3414,70426.0
2020-05-29 14:00:00,96.11,96.69,95.94,96.63,133006.0,91.3319,91.8831,91.1703,91.826,133006.0
2020-05-29 14:30:00,96.6,97.1,95.48,97.06,156216.0,91.7975,92.2727,90.7332,92.2347,156216.0
2020-05-29 15:00:00,97.19,97.68,96.91,97.21,157802.0,92.3582,92.8238,92.0921,92.3772,157802.0
2020-05-29 15:30:00,97.2,97.57,96.61,96.93,498618.0,92.3677,92.7193,91.807,92.1111,498618.0
2020-06-01 09:30:00,97.19,99.11,96.54,98.02,162222.0,92.3582,94.1827,91.7405,93.1469,162222.0
2020-06-01 10:00:00,97.98,98.4,97.28,97.39,82469.0,93.1089,93.508,92.4437,92.5483,82469.0
2020-06-01 10:30:00,97.32,98.05,97.0,97.1,105316.0,92.4817,93.1754,92.1776,92.2727,105316.0
2020-06-01 11:00:00,97.09,97.44,96.49,97.0,170074.0,92.2632,92.5958,91.693,92.1776,170074.0
2020-06-01 11:30:00,96.97,97.57,96.9,97.07,109492.0,92.1491,92.7193,92.0826,92.2442,109492.0
2020-06-01 12:00:00,97.04,97.36,96.73,97.2,81080.0,92.2157,92.5197,91.9211,92.3677,81080.0
2020-06-01 12:30:00,97.21,97.38,96.82,97.08,156208.0,92.3772,92.5387,92.0066,92.2537,156208.0
2020-06-01 13:00:00,97.11,97.4,96.63,96.76,44258.0,92.2822,92.5578,91.826,91.9496,44258.0
2020-06-01 13:30:00,96.76,97.65,96.64,97.62,93089.0,91.9496,92.7953,91.8355,92.7668,93089.0
2020-06-01 14:00:00,97.62,97.92,97.25,97.39,144528.0,92.7668,93.0519,92.4152,92.5483,144528.0
2020-06-01 14:30:00,97.43,97.65,97.32,97.43,94998.0,92.5863,92.7953,92.4817,92.5863,94998.0
2020-06-01 15:00:00,97.45,97.57,97.34,97.46,106027.0,92.6053,92.7193,92.5007,92.6148,106027.0
2020-06-01 15:30:00,97.45,97.63,97.12,97.2,231721.0,92.6053,92.7763,92.2917,92.3677,231721.0
2020-06-02 09:30:00,98.42,98.6,95.99,96.73,303056.0,93.527,93.6981,91.2179,91.9211,303056.0
2020-06-02 10:00:00,96.69,97.63,96.55,97.53,150108.0,91.8831,92.7763,91.75,92.6813,150108.0
2020-06-02 10:30:00,97.55,97.6,96.24,96.78,73366.0,92.7003,92.7478,91.4554,91.9686,73366.0
2020-06-02 11:00:00,96.78,97.1,96.51,96.99,74931.0,91.9686,92.2727,91.712,92.1681,74931.0
2020-06-02 11:30:00,96.89,97.4,96.77,97.32,45591.0,92.0731,92.5578,91.9591,92.4817,45591.0
2020-06-02 12:00:00,97.32,98.06,97.23,97.85,68577.0,92.4817,93.1849,92.3962,92.9854,68577.0
2020-06-02 12:30:00,97.8,98.21,97.63,98.21,48078.0,92.9379,93.3275,92.7763,93.3275,48078.0
2020-06-02 13:00:00,98.23,98.7,98.09,98.55,68598.0,93.3465,93.7931,93.2135,93.6506,68598.0
2020-06-02 13:30:00,98.52,98.75,98.4,98.53,51581.0,93.6221,93.8406,93.508,93.6316,51581.0
2020-06-02 14:00:00,98.5,98.87,98.26,98.51,108056.0,93.6031,93.9547,93.375,93.6126,108056.0
2020-06-02 14:30:00,98.54,98.97,98.29,98.86,93790.0,93.6411,94.0497,93.4035,93.9452,93790.0
2020-06-02 15:00:00,98.91,98.96,98.48,98.71,108124.0,93.9927,94.0402,93.5841,93.8026,108124.0
2020-06-02 15:30:00,98.74,98.99,98.14,98.81,277909.0,93.8311,94.0687,93.261,93.8977,277909.0
2020-06-03 09:30:00,99.92,100.67,99.0,99.0,136837.0,94.9525,95.6652,94.0782,94.0782,136837.0
2020-06-03 10:00:00,99.0,99.88,98.82,99.87,106763.0,94.0782,94.9145,93.9072,94.905,106763.0
2020-06-03 10:30:00,99.87,100.16,99.71,99.98,67532.0,94.905,95.1805,94.7529,95.0095,67532.0
2020-06-03 11:00:00,99.95,100.72,99.95,100.51,84451.0,94.981,95.7127,94.981,95.5131,84451.0
2020-06-03 11:30:00,100.5,100.53,99.29,99.4,104966.0,95.5036,95.5321,94.3538,94.4583,104966.0
2020-06-03 12:00:00,99.36,99.53,99.08,99.31,71575.0,94.4203,94.5819,94.1542,94.3728,71575.0
2020-06-03 12:30:00,99.33,100.03,99.24,99.82,86533.0,94.3918,95.057,94.3063,94.8574,86533.0
2020-06-03 13:00:00,99.85,99.89,99.09,99.14,54133.0,94.886,94.924,94.1637,94.2112,54133.0
2020-06-03 13:30:00,99.18,99.45,99.13,99.28,56147.0,94.2493,94.5058,94.2017,94.3443,56147.0
2020-06-03 14:00:00,99.24,99.61,99.24,99.5,98407.0,94.3063,94.6579,94.3063,94.5534,98407.0
2020-06-03 14:30:00,99.48,99.82,99.33,99.75,74429.0,94.5343,94.8574,94.3918,94.7909,74429.0
2020-06-03 15:00:00,99.73,99.88,99.61,99.86,100968.0,94.7719,94.9145,94.6579,94.8955,100968.0
2020-06-03 15:30:00,99.85,100.58,99.81,100.15,342719.0,94.886,95.5797,94.8479,95.171,342719.0
2020-06-04 09:30:00,99.5,101.0,99.42,100.41,211275.0,94.5534,95.9788,94.4773,95.4181,211275.0
2020-06-04 10:00:00,100.41,100.42,99.52,100.11,181405.0,95.4181,95.4276,94.5724,95.133,181405.0
2020-06-04 10:30:00,100.11,100.43,99.5,99.8,90322.0,95.133,95.4371,94.5534,94.8384,90322.0
2020-06-04 11:00:00,99.83,99.86,99.38,99.65,125964.0,94.8669,94.8955,94.4393,94.6959,125964.0
2020-06-04 11:30:00,99.57,99.98,99.42,99.71,88754.0,94.6199,95.0095,94.4773,94.7529,88754.0
2020-06-04 12:00:00,99.7,100.05,99.51,99.88,56196.0,94.7434,95.076,94.5629,94.9145,56196.0
2020-06-04 12:30:00,99.86,99.86,99.21,99.56,61930.0,94.8955,94.8955,94.2778,94.6104,61930.0
2020-06-04 13:00:00,99.55,99.86,99.45,99.77,68628.0,94.6009,94.8955,94.5058,94.8099,68628.0
2020-06-04 13:30:00,99.78,100.32,99.78,100.06,60410.0,94.8194,95.3326,94.8194,95.0855,60410.0
2020-06-04 14:00:00,100.06,100.11,99.44,99.61,75587.0,95.0855,95.133,94.4963,94.6579,75587.0
2020-06-04 14:30:00,99.63,99.79,99.1,99.22,159100.0,94.6769,94.8289,94.1732,94.2873,159100.0
2020-06-04 15:00:00,99.22,99.37,98.7,98.85,176780.0,94.2873,94.4298,93.7931,93.9357,176780.0
2020-06-04 15:30:00,98.85,99.02,98.54,98.96,389942.0,93.9357,94.0972,93.6411,94.0402,389942.0
2020-06-05 09:30:00,102.25,103.86,102.01,102.56,218992.0,97.1666,98.6966,96.9386,97.4612,218992.0
2020-06-05 10:00:00,102.6,103.47,101.82,101.93,122448.0,97.4992,98.326,96.758,96.8625,122448.0
2020-06-05 10:30:00,101.98,103.0,101.3,102.99,72394.0,96.9101,97.8793,96.2639,97.8698,72394.0
2020-06-05 11:00:00,103.01,103.95,102.93,103.72,74697.0,97.8889,98.7821,97.8128,98.5636,74697.0
2020-06-05 11:30:00,103.72,103.97,103.19,103.94,77759.0,98.5636,98.8011,98.0599,98.7726,77759.0
2020-06-05 12:00:00,103.97,104.4,103.66,103.89,92022.0,98.8011,99.2097,98.5065,98.7251,92022.0
2020-06-05 12:30:00,103.88,104.85,103.83,104.72,71860.0,98.7156,99.6374,98.6681,99.5138,71860.0
2020-06-05 13:00:00,104.73,104.93,104.47,104.65,69676.0,99.5233,99.7134,99.2763,99.4473,69676.0
2020-06-05 13:30:00,104.66,104.77,104.06,104.08,63712.0,99.4568,99.5614,98.8867,98.9057,63712.0
2020-06-05 14:00:00,104.08,104.35,103.92,104.01,71926.0,98.9057,99.1622,98.7536,98.8391,71926.0
2020-06-05 14:30:00,104.01,104.44,103.6,103.7,61752.0,98.8391,99.2478,98.4495,98.5445,61752.0
2020-06-05 15:00:00,103.7,103.81,103.51,103.78,104019.0,98.5445,98.6491,98.364,98.6206,104019.0
2020-06-05 15:30:00,103.77,103.77,102.25,102.5,560574.0,98.6111,98.6111,97.1666,97.4042,560574.0
2020-06-08 09:30:00,102.75,104.05,101.89,101.92,267414.0,97.6418,98.8771,96.8245,96.853,267414.0
2020-06-08 10:00:00,101.98,102.74,101.88,102.55,193978.0,96.9101,97.6323,96.815,97.4517,193978.0
2020-06-08 10:30:00,102.53,102.75,102.13,102.38,187245.0,97.4327,97.6418,97.0526,97.2902,187245.0
2020-06-08 11:00:00,102.41,102.6,102.15,102.38,125857.0,97.3187,97.4992,97.0716,97.2902,125857.0
2020-06-08 11:30:00,102.4,102.58,101.51,101.8,275877.0,97.3092,97.4802,96.4634,96.739,275877.0
2020-06-08 12:00:00,101.81,101.96,101.51,101.7,205404.0,96.7485,96.8911,96.4634,96.644,205404.0
2020-06-08 12:30:00,101.66,101.72,101.43,101.51,88633.0,96.606,96.663,96.3874,96.4634,88633.0
2020-06-08 13:00:00,101.51,101.75,101.39,101.45,216339.0,96.4634,96.6915,96.3494,96.4064,216339.0
2020-06-08 13:30:00,101.48,101.87,101.43,101.76,158101.0,96.4349,96.8055,96.3874,96.701,158101.0
2020-06-08 14:00:00,101.77,102.13,101.72,101.91,135588.0,96.7105,97.0526,96.663,96.8435,135588.0
2020-06-08 14:30:00,101.92,102.37,101.89,102.34,106222.0,96.853,97.2807,96.8245,97.2522,106222.0
2020-06-08 15:00:00,102.28,102.83,102.23,102.57,237035.0,97.1951,97.7178,97.1476,97.4707,237035.0
2020-06-08 15:30:00,102.58,102.86,102.35,102.7,362880.0,97.4802,97.7463,97.2617,97.5943,362880.0
2020-06-09 09:30:00,102.1,102.91,101.47,101.77,236347.0,97.0241,97.7938,96.4254,96.7105,236347.0
2020-06-09 10:00:00,101.77,101.81,100.67,101.44,227268.0,96.7105,96.7485,95.6652,96.3969,227268.0
2020-06-09 10:30:00,101.43,102.24,101.37,101.45,127094.0,96.3874,97.1571,96.3304,96.4064,127094.0
2020-06-09 11:00:00,101.43,102.2,101.33,102.08,154937.0,96.3874,97.1191,96.2924,97.0051,154937.0
2020-06-09 11:30:00,102.06,102.17,101.55,101.7,85133.0,96.9861,97.0906,96.5014,96.644,85133.0
2020-06-09 12:00:00,101.69,102.01,101.6,101.92,81304.0,96.6345,96.9386,96.549,96.853,81304.0
2020-06-09 12:30:00,101.9,102.08,101.83,101.99,35749.0,96.834,97.0051,96.7675,96.9196,35749.0
2020-06-09 13:00:00,101.98,102.53,101.97,102.46,56687.0,96.9101,97.4327,96.9006,97.3662,56687.0
2020-06-09 13:30:00,102.45,102.63,102.24,102.3,45661.0,97.3567,97.5277,97.1571,97.2142,45661.0
2020-06-09 14:00:00,102.33,102.35,101.65,101.7,64197.0,97.2427,97.2617,96.5965,96.644,64197.0
2020-06-09 14:30:00,101.7,102.19,101.57,102.0,108563.0,96.644,97.1096,96.5204,96.9291,108563.0
2020-06-09 15:00:00,102.0,102.05,101.52,101.69,119679.0,96.9291,96.9766,96.4729,96.6345,119679.0
2020-06-09 15:30:00,101.68,102.04,101.38,101.63,424505.0,96.625,96.9671,96.3399,96.5775,424505.0
2020-06-10 09:30:00,101.69,101.82,99.45,99.81,225918.0,96.6345,96.758,94.5058,94.8479,225918.0
2020-06-10 10:00:00,99.76,100.18,99.13,99.9,457889.0,94.8004,95.1995,94.2017,94.9335,457889.0
2020-06-10 10:30:00,99.81,100.19,99.39,99.41,72946.0,94.8479,95.209,94.4488,94.4678,72946.0
2020-06-10 11:00:00,99.41,99.66,98.95,99.0,107869.0,94.4678,94.7054,94.0307,94.0782,107869.0
2020-06-10 11:30:00,98.98,99.78,98.65,99.76,84843.0,94.0592,94.8194,93.7456,94.8004,84843.0
2020-06-10 12:00:00,99.84,99.95,99.18,99.92,74081.0,94.8764,94.981,94.2493,94.9525,74081.0
2020-06-10 12:30:00,99.93,100.45,99.9,100.44,76015.0,94.962,95.4561,94.9335,95.4466,76015.0
2020-06-10 13:00:00,100.43,100.69,100.25,100.26,118162.0,95.4371,95.6842,95.2661,95.2756,118162.0
2020-06-10 13:30:00,100.25,100.37,99.79,99.94,151901.0,95.2661,95.3801,94.8289,94.9715,151901.0
2020-06-10 14:00:00,99.98,100.99,99.58,100.76,181879.0,95.0095,95.9693,94.6294,95.7507,181879.0
2020-06-10 14:30:00,100.72,100.79,99.76,100.25,119209.0,95.7127,95.7792,94.8004,95.2661,119209.0
2020-06-10 15:00:00,100.18,100.55,99.86,100.52,168096.0,95.1995,95.5512,94.8955,95.5226,168096.0
2020-06-10 15:30:00,100.55,100.55,99.78,100.04,478135.0,95.5512,95.5512,94.8194,95.0665,478135.0
2020-06-11 09:30:00,96.68,96.84,95.34,96.43,476734.0,91.8735,92.0256,90.6002,91.636,476734.0
2020-06-11 10:00:00,96.4,96.82,95.78,96.12,125943.0,91.6075,92.0066,91.0183,91.3414,125943.0
2020-06-11 10:30:00,96.07,96.48,95.52,95.63,95833.0,91.2939,91.6835,90.7712,90.8757,95833.0
2020-06-11 11:00:00,95.65,95.67,95.07,95.15,98895.0,90.8948,90.9138,90.3436,90.4196,98895.0
2020-06-11 11:30:00,95.16,95.4,94.7,95.05,95803.0,90.4291,90.6572,89.992,90.3246,95803.0
2020-06-11 12:00:00,95.02,95.18,94.84,95.11,223505.0,90.2961,90.4481,90.125,90.3816,223505.0
2020-06-11 12:30:00,95.05,95.46,94.37,94.44,160732.0,90.3246,90.7142,89.6784,89.7449,160732.0
2020-06-11 13:00:00,94.39,95.24,94.39,95.02,101258.0,89.6974,90.5051,89.6974,90.2961,101258.0
2020-06-11 13:30:00,95.01,95.13,94.31,94.68,146751.0,90.2866,90.4006,89.6214,89.973,146751.0
2020-06-11 14:00:00,94.67,94.98,94.35,94.77,107985.0,89.9635,90.2581,89.6594,90.0585,107985.0
2020-06-11 14:30:00,94.81,94.81,93.33,93.52,87992.0,90.0965,90.0965,88.6901,88.8706,87992.0
2020-06-11 15:00:00,93.5,94.01,93.21,93.47,220175.0,88.8516,89.3363,88.5761,88.8231,220175.0
2020-06-11 15:30:00,93.43,94.71,93.23,94.38,832460.0,88.7851,90.0015,88.5951,89.6879,832460.0
2020-06-12 09:30:00,96.42,96.79,94.76,94.91,145323.0,91.6265,91.9781,90.049,90.1915,145323.0
2020-06-12 10:00:00,94.94,95.56,94.23,94.54,104077.0,90.2201,90.8092,89.5454,89.8399,104077.0
2020-06-12 10:30:00,94.53,94.54,92.96,93.01,83686.0,89.8304,89.8399,88.3385,88.386,83686.0
2020-06-12 11:00:00,92.95,93.07,91.41,91.8,175318.0,88.329,88.443,86.8655,87.2362,175318.0
2020-06-12 11:30:00,91.9,92.61,91.54,92.55,140731.0,87.3312,88.0059,86.9891,87.9489,140731.0
2020-06-12 12:00:00,92.56,92.63,91.41,91.41,161236.0,87.9584,88.0249,86.8655,86.8655,161236.0
2020-06-12 12:30:00,91.42,91.62,91.17,91.36,178823.0,86.875,87.0651,86.6375,86.818,178823.0
2020-06-12 13:00:00,91.39,91.44,90.87,91.19,149594.0,86.8465,86.8941,86.3524,86.6565,149594.0
2020-06-12 13:30:00,91.19,91.3,89.79,89.8,162067.0,86.6565,86.761,85.3261,85.3356,162067.0
2020-06-12 14:00:00,89.81,91.25,89.79,91.25,109926.0,85.3451,86.7135,85.3261,86.7135,109926.0
2020-06-12 14:30:00,91.2,91.62,90.94,91.27,124479.0,86.666,87.0651,86.4189,86.7325,124479.0
2020-06-12 15:00:00,91.3,91.88,91.14,91.42,110897.0,86.761,87.3122,86.609,86.875,110897.0
2020-06-12 15:30:00,91.42,92.74,91.32,92.44,353529.0,86.875,88.1294,86.78,87.8443,353529.0
2020-06-15 09:30:00,89.02,89.83,87.86,89.4,199848.0,84.5944,85.3641,83.492,84.9555,199848.0
2020-06-15 10:00:00,89.42,90.53,89.35,89.76,95101.0,84.9745,86.0293,84.908,85.2976,95101.0
2020-06-15 10:30:00,89.7,90.39,89.35,90.07,235116.0,85.2406,85.8963,84.908,85.5922,235116.0
2020-06-15 11:00:00,90.08,90.6,89.13,89.21,162235.0,85.6017,86.0958,84.6989,84.7749,162235.0
2020-06-15 11:30:00,89.22,89.31,88.53,88.75,318320.0,84.7844,84.8699,84.1287,84.3378,318320.0
2020-06-15 12:00:00,88.72,89.62,88.61,89.46,294771.0,84.3093,85.1645,84.2047,85.0125,294771.0
2020-06-15 12:30:00,89.44,89.85,89.15,89.71,186527.0,84.9935,85.3831,84.7179,85.2501,186527.0
2020-06-15 13:00:00,89.7,90.46,89.6,90.39,187037.0,85.2406,85.9628,85.1455,85.8963,187037.0
2020-06-15 13:30:00,90.36,90.38,89.67,89.78,74562.0,85.8677,85.8868,85.2121,85.3166,74562.0
2020-06-15 14:00:00,89.74,91.03,89.74,90.77,176439.0,85.2786,86.5044,85.2786,86.2574,176439.0
2020-06-15 14:30:00,90.8,90.91,90.26,90.63,136752.0,86.2859,86.3904,85.7727,86.1243,136752.0
2020-06-15 15:00:00,90.63,91.49,90.61,91.01,240466.0,86.1243,86.9416,86.1053,86.4854,240466.0
2020-06-15 15:30:00,91.02,91.4,90.44,91.33,577706.0,86.4949,86.856,85.9438,86.7895,577706.0
2020-06-16 09:30:00,97.04,97.09,95.27,96.44,395471.0,92.2157,92.2632,90.5336,91.6455,395471.0
2020-06-16 10:00:00,96.46,97.27,96.38,97.03,409949.0,91.6645,92.4342,91.5885,92.2061,409949.0
2020-06-16 10:30:00,97.05,97.53,95.83,95.98,376907.0,92.2252,92.6813,91.0658,91.2083,376907.0
2020-06-16 11:00:00,95.96,97.5,95.31,97.5,145715.0,91.1893,92.6528,90.5717,92.6528,145715.0
2020-06-16 11:30:00,97.54,97.7,96.75,96.78,95934.0,92.6908,92.8428,91.9401,91.9686,95934.0
2020-06-16 12:00:00,96.86,97.21,96.45,97.07,101625.0,92.0446,92.3772,91.655,92.2442,101625.0
2020-06-16 12:30:00,97.06,97.96,97.06,97.26,131156.0,92.2347,93.0899,92.2347,92.4247,131156.0
2020-06-16 13:00:00,97.28,97.75,97.28,97.47,133610.0,92.4437,92.8904,92.4437,92.6243,133610.0
2020-06-16 13:30:00,97.49,97.55,97.02,97.37,113724.0,92.6433,92.7003,92.1966,92.5292,113724.0
2020-06-16 14:00:00,97.37,98.05,97.11,97.53,193228.0,92.5292,93.1754,92.2822,92.6813,193228.0
2020-06-16 14:30:00,97.48,97.77,97.1,97.33,170366.0,92.6338,92.9094,92.2727,92.4912,170366.0
2020-06-16 15:00:00,97.31,97.67,97.0,97.58,226144.0,92.4722,92.8143,92.1776,92.7288,226144.0
2020-06-16 15:30:00,97.57,97.9,97.11,97.62,355723.0,92.7193,93.0329,92.2822,92.7668,355723.0
2020-06-17 09:30:00,97.74,98.13,96.81,97.12,191031.0,92.8809,93.2515,91.9971,92.2917,191031.0
2020-06-17 10:00:00,97.05,97.67,96.74,97.01,220386.0,92.2252,92.8143,91.9306,92.1871,220386.0
2020-06-17 10:30:00,96.97,97.37,96.9,97.18,91598.0,92.1491,92.5292,92.0826,92.3487,91598.0
2020-06-17 11:00:00,97.17,97.48,97.04,97.23,167217.0,92.3392,92.6338,92.2157,92.3962,167217.0
2020-06-17 11:30:00,97.16,97.38,97.07,97.18,108365.0,92.3297,92.5387,92.2442,92.3487,108365.0
2020-06-17 12:00:00,97.16,97.31,97.07,97.24,141583.0,92.3297,92.4722,92.2442,92.4057,141583.0
2020-06-17 12:30:00,97.24,97.6,97.08,97.32,79339.0,92.4057,92.7478,92.2537,92.4817,79339.0
2020-06-17 13:00:00,97.31,97.53,97.13,97.38,177070.0,92.4722,92.6813,92.3012,92.5387,177070.0
2020-06-17 13:30:00,97.41,97.48,96.84,96.88,190510.0,92.5673,92.6338,92.0256,92.0636,190510.0
2020-06-17 14:00:00,96.89,97.03,96.78,96.91,99010.0,92.0731,92.2061,91.9686,92.0921,99010.0
2020-06-17 14:30:00,96.93,97.33,96.91,96.97,111321.0,92.1111,92.4912,92.0921,92.1491,111321.0
2020-06-17 15:00:00,96.96,97.17,96.66,96.72,462770.0,92.1396,92.3392,91.8545,91.9116,462770.0
2020-06-17 15:30:00,96.71,97.09,96.57,96.65,442274.0,91.9021,92.2632,91.769,91.845,442274.0
2020-06-18 09:30:00,95.19,96.38,94.64,95.09,423474.0,90.4576,91.5885,89.935,90.3626,423474.0
2020-06-18 10:00:00,95.09,95.91,95.0,95.31,158858.0,90.3626,91.1418,90.2771,90.5717,158858.0
2020-06-18 10:30:00,95.38,95.86,94.88,95.13,299964.0,90.6382,91.0943,90.163,90.4006,299964.0
2020-06-18 11:00:00,95.13,95.23,94.46,94.53,109016.0,90.4006,90.4956,89.7639,89.8304,109016.0
2020-06-18 11:30:00,94.56,94.78,93.76,93.93,94174.0,89.8589,90.068,89.0987,89.2603,94174.0
2020-06-18 12:00:00,93.9,94.08,93.66,93.97,93461.0,89.2318,89.4028,89.0037,89.2983,93461.0
2020-06-18 12:30:00,93.92,94.08,93.46,93.63,86160.0,89.2508,89.4028,88.8136,88.9752,86160.0
2020-06-18 13:00:00,93.62,93.86,93.38,93.65,92647.0,88.9657,89.1937,88.7376,88.9942,92647.0
2020-06-18 13:30:00,93.64,93.64,93.13,93.38,85549.0,88.9847,88.9847,88.5,88.7376,85549.0
2020-06-18 14:00:00,93.38,93.41,92.75,92.77,120176.0,88.7376,88.7661,88.1389,88.1579,120176.0
2020-06-18 14:30:00,92.8,92.89,92.21,92.34,163374.0,88.1864,88.272,87.6258,87.7493,163374.0
2020-06-18 15:00:00,92.33,92.61,92.05,92.36,193260.0,87.7398,88.0059,87.4737,87.7683,193260.0
2020-06-18 15:30:00,92.38,92.68,91.98,92.38,447001.0,87.7873,88.0724,87.4072,87.7873,447001.0
2020-06-19 09:30:00,94.06,95.15,93.83,94.64,764645.0,89.3838,90.4196,89.1652,89.935,764645.0
2020-06-19 10:00:00,94.61,94.69,94.25,94.36,155033.0,89.9065,89.9825,89.5644,89.6689,155033.0
2020-06-19 10:30:00,94.36,94.64,94.12,94.3,206153.0,89.6689,89.935,89.4408,89.6119,206153.0
2020-06-19 11:00:00,94.36,94.36,93.76,94.17,59461.0,89.6689,89.6689,89.0987,89.4883,59461.0
2020-06-19 11:30:00,94.2,95.05,94.0,94.99,63202.0,89.5168,90.3246,89.3268,90.2676,63202.0
2020-06-19 12:00:00,94.99,94.99,93.24,93.77,181192.0,90.2676,90.2676,88.6046,89.1082,181192.0
2020-06-19 12:30:00,93.77,93.98,92.97,93.48,177022.0,89.1082,89.3078,88.348,88.8326,177022.0
2020-06-19 13:00:00,93.48,93.48,92.7,92.73,150454.0,88.8326,88.8326,88.0914,88.1199,150454.0
2020-06-19 13:30:00,92.7,92.99,92.22,92.23,258195.0,88.0914,88.367,87.6353,87.6448,258195.0
2020-06-19 14:00:00,92.24,92.5,91.65,92.09,190634.0,87.6543,87.9014,87.0936,87.5117,190634.0
2020-06-19 14:30:00,92.09,93.07,91.97,92.75,165170.0,87.5117,88.443,87.3977,88.1389,165170.0
2020-06-19 15:00:00,92.67,93.18,92.5,92.6,228794.0,88.0629,88.5476,87.9014,87.9964,228794.0
2020-06-19 15:30:00,92.59,93.82,92.26,93.31,951367.0,87.9869,89.1557,87.6733,88.6711,951367.0
2020-06-22 09:30:00,92.67,92.89,90.89,91.07,221205.0,88.0629,88.272,86.3714,86.5425,221205.0
2020-06-22 10:00:00,91.01,92.14,90.9,91.99,138016.0,86.4854,87.5593,86.3809,87.4167,138016.0
2020-06-22 10:30:00,91.98,92.27,90.94,90.98,95153.0,87.4072,87.6828,86.4189,86.4569,95153.0
2020-06-22 11:00:00,90.93,91.25,90.68,90.76,102388.0,86.4094,86.7135,86.1718,86.2479,102388.0
2020-06-22 11:30:00,90.74,90.99,90.6,90.65,105518.0,86.2289,86.4664,86.0958,86.1433,105518.0
2020-06-22 12:00:00,90.63,91.36,90.6,91.28,86953.0,86.1243,86.818,86.0958,86.742,86953.0
2020-06-22 12:30:00,91.26,92.07,91.22,91.97,66575.0,86.723,87.4927,86.685,87.3977,66575.0
2020-06-22 13:00:00,91.95,92.2,91.62,91.62,85985.0,87.3787,87.6163,87.0651,87.0651,85985.0
2020-06-22 13:30:00,91.58,91.8,91.45,91.7,77502.0,87.0271,87.2362,86.9036,87.1411,77502.0
2020-06-22 14:00:00,91.71,91.77,91.32,91.59,49273.0,87.1506,87.2076,86.78,87.0366,49273.0
2020-06-22 14:30:00,91.61,92.23,91.51,92.22,64827.0,87.0556,87.6448,86.9606,87.6353,64827.0
2020-06-22 15:00:00,92.23,92.35,90.97,91.12,150729.0,87.6448,87.7588,86.4474,86.59,150729.0
2020-06-22 15:30:00,91.12,91.36,90.22,90.69,593580.0,86.59,86.818,85.7347,86.1813,593580.0
2020-06-23 09:30:00,92.01,92.71,91.32,92.7,325631.0,87.4357,88.1009,86.78,88.0914,325631.0
2020-06-23 10:00:00,92.71,92.91,92.22,92.45,98576.0,88.1009,88.291,87.6353,87.8538,98576.0
2020-06-23 10:30:00,92.45,92.52,92.02,92.5,263702.0,87.8538,87.9204,87.4452,87.9014,263702.0
2020-06-23 11:00:00,92.47,92.95,92.38,92.78,91625.0,87.8728,88.329,87.7873,88.1674,91625.0
2020-06-23 11:30:00,92.76,93.16,92.61,92.96,74402.0,88.1484,88.5285,88.0059,88.3385,74402.0
2020-06-23 12:00:00,92.98,93.06,92.23,92.34,130435.0,88.3575,88.4335,87.6448,87.7493,130435.0
2020-06-23 12:30:00,92.36,92.53,92.14,92.21,721218.0,87.7683,87.9299,87.5593,87.6258,721218.0
2020-06-23 13:00:00,92.21,92.51,92.15,92.38,58446.0,87.6258,87.9109,87.5688,87.7873,58446.0
2020-06-23 13:30:00,92.38,92.51,92.28,92.33,72976.0,87.7873,87.9109,87.6923,87.7398,72976.0
2020-06-23 14:00:00,92.34,92.34,92.07,92.25,75817.0,87.7493,87.7493,87.4927,87.6638,75817.0
2020-06-23 14:30:00,92.25,92.47,91.89,92.04,137008.0,87.6638,87.8728,87.3217,87.4642,137008.0
2020-06-23 15:00:00,92.01,92.11,91.75,91.77,165343.0,87.4357,87.5307,87.1886,87.2076,165343.0
2020-06-23 15:30:00,91.77,91.91,91.33,91.46,292435.0,87.2076,87.3407,86.7895,86.9131,292435.0
2020-06-24 09:30:00,89.99,90.36,88.15,88.2,376914.0,85.5161,85.8677,83.7676,83.8151,376914.0
2020-06-24 10:00:00,88.23,88.47,87.83,87.93,106329.0,83.8436,84.0717,83.4635,83.5586,106329.0
2020-06-24 10:30:00,87.91,87.92,87.11,87.48,161883.0,83.5395,83.5491,82.7793,83.1309,161883.0
2020-06-24 11:00:00,87.42,87.7,87.13,87.66,135187.0,83.0739,83.34,82.7983,83.302,135187.0
2020-06-24 11:30:00,87.66,87.66,86.44,86.91,185710.0,83.302,83.302,82.1426,82.5893,185710.0
2020-06-24 12:00:00,86.91,87.26,86.53,86.56,157646.0,82.5893,82.9219,82.2282,82.2567,157646.0
2020-06-24 12:30:00,86.53,87.67,86.48,87.61,82489.0,82.2282,83.3115,82.1806,83.2545,82489.0
2020-06-24 13:00:00,87.64,87.68,86.89,86.99,92725.0,83.283,83.321,82.5703,82.6653,92725.0
2020-06-24 13:30:00,86.97,87.18,86.76,87.11,73866.0,82.6463,82.8458,82.4467,82.7793,73866.0
2020-06-24 14:00:00,87.11,87.64,86.8,87.5,84193.0,82.7793,83.283,82.4847,83.1499,84193.0
2020-06-24 14:30:00,87.5,87.62,86.93,87.1,139701.0,83.1499,83.264,82.6083,82.7698,139701.0
2020-06-24 15:00:00,87.14,87.88,87.09,87.63,101883.0,82.8078,83.511,82.7603,83.2735,101883.0
2020-06-24 15:30:00,87.63,87.88,86.96,87.04,453745.0,83.2735,83.511,82.6368,82.7128,453745.0
2020-06-25 09:30:00,87.04,87.04,84.27,84.95,329057.0,82.7128,82.7128,80.0805,80.7267,329057.0
2020-06-25 10:00:00,84.95,85.37,84.62,84.94,230110.0,80.7267,81.1258,80.4131,80.7172,230110.0
2020-06-25 10:30:00,84.82,85.02,83.84,84.02,241958.0,80.6032,80.7932,79.6719,79.8429,241958.0
2020-06-25 11:00:00,83.99,84.04,83.24,83.42,197996.0,79.8144,79.8619,79.1017,79.2728,197996.0
2020-06-25 11:30:00,83.4,83.46,82.49,82.9,386494.0,79.2538,79.3108,78.389,78.7786,386494.0
2020-06-25 12:00:00,82.93,83.08,82.69,82.88,194431.0,78.8071,78.9497,78.5791,78.7596,194431.0
2020-06-25 12:30:00,82.89,83.48,82.87,83.37,211979.0,78.7691,79.3298,78.7501,79.2253,211979.0
2020-06-25 13:00:00,83.37,83.4,83.15,83.33,163474.0,79.2253,79.2538,79.0162,79.1872,163474.0
2020-06-25 13:30:00,83.31,83.44,83.22,83.44,175707.0,79.1682,79.2918,79.0827,79.2918,175707.0
2020-06-25 14:00:00,83.42,83.96,83.36,83.65,279313.0,79.2728,79.7859,79.2158,79.4913,279313.0
2020-06-25 14:30:00,83.6,83.73,83.46,83.57,289432.0,79.4438,79.5674,79.3108,79.4153,289432.0
2020-06-25 15:00:00,83.56,84.47,83.42,84.45,278380.0,79.4058,80.2706,79.2728,80.2516,278380.0
2020-06-25 15:30:00,84.44,84.55,84.05,84.27,567842.0,80.2421,80.3466,79.8714,80.0805,567842.0
2020-06-26 09:30:00,83.75,86.54,83.64,86.53,366951.0,79.5864,82.2377,79.4818,82.2282,366951.0
2020-06-26 10:00:00,86.46,86.69,85.49,85.81,321230.0,82.1616,82.3802,81.2399,81.544,321230.0
2020-06-26 10:30:00,85.79,85.8,84.94,85.32,282225.0,81.5249,81.5344,80.7172,81.0783,282225.0
2020-06-26 11:00:00,85.38,85.58,85.03,85.15,156434.0,81.1353,81.3254,80.8027,80.9168,156434.0
2020-06-26 11:30:00,85.18,85.45,84.96,85.24,143905.0,80.9453,81.2018,80.7362,81.0023,143905.0
2020-06-26 12:00:00,85.23,85.34,84.7,85.23,151249.0,80.9928,81.0973,80.4891,80.9928,151249.0
2020-06-26 12:30:00,85.21,85.37,84.98,85.19,157243.0,80.9738,81.1258,80.7552,80.9548,157243.0
2020-06-26 13:00:00,85.18,85.55,85.09,85.22,124719.0,80.9453,81.2969,80.8597,80.9833,124719.0
2020-06-26 13:30:00,85.23,85.26,84.49,84.49,105596.0,80.9928,81.0213,80.2896,80.2896,105596.0
2020-06-26 14:00:00,84.45,84.57,84.09,84.13,150274.0,80.2516,80.3656,79.9095,79.9475,150274.0
2020-06-26 14:30:00,84.13,84.37,83.8,84.23,181314.0,79.9475,80.1755,79.6339,80.0425,181314.0
2020-06-26 15:00:00,84.23,84.35,83.91,84.2,203105.0,80.0425,80.1565,79.7384,80.014,203105.0
2020-06-26 15:30:00,84.19,84.71,83.59,83.74,738634.0,80.0045,80.4986,79.4343,79.5769,738634.0
2020-06-29 09:30:00,83.93,84.4,81.6,82.46,251960.0,79.7574,80.204,77.5433,78.3605,251960.0
2020-06-29 10:00:00,82.48,83.75,82.36,83.67,150494.0,78.3795,79.5864,78.2655,79.5103,150494.0
2020-06-29 10:30:00,83.66,85.02,83.36,84.35,184062.0,79.5008,80.7932,79.2158,80.1565,184062.0
2020-06-29 11:00:00,84.36,85.14,84.33,84.68,173372.0,80.166,80.9073,80.1375,80.4701,173372.0
2020-06-29 11:30:00,84.69,84.74,84.09,84.24,127944.0,80.4796,80.5271,79.9095,80.052,127944.0
2020-06-29 12:00:00,84.23,85.21,84.16,85.16,147363.0,80.0425,80.9738,79.976,80.9263,147363.0
2020-06-29 12:30:00,85.18,85.52,85.06,85.3,81948.0,80.9453,81.2684,80.8312,81.0593,81948.0
2020-06-29 13:00:00,85.25,85.37,84.92,85.25,80084.0,81.0118,81.1258,80.6982,81.0118,80084.0
2020-06-29 13:30:00,85.28,85.37,84.79,84.92,64467.0,81.0403,81.1258,80.5747,80.6982,64467.0
2020-06-29 14:00:00,84.94,85.07,84.69,84.69,72854.0,80.7172,80.8407,80.4796,80.4796,72854.0
2020-06-29 14:30:00,84.7,84.87,84.44,84.6,87714.0,80.4891,80.6507,80.2421,80.3941,87714.0
2020-06-29 15:00:00,84.55,84.7,84.1,84.69,78819.0,80.3466,80.4891,79.919,80.4796,78819.0
2020-06-29 15:30:00,84.69,85.25,84.69,85.25,315754.0,80.4796,81.0118,80.4796,81.0118,315754.0
2020-06-30 09:30:00,85.01,85.22,83.8,84.4,213487.0,80.7837,80.9833,79.6339,80.204,213487.0
2020-06-30 10:00:00,84.41,84.63,83.78,84.19,239014.0,80.2136,80.4226,79.6149,80.0045,239014.0
2020-06-30 10:30:00,84.27,85.22,84.19,85.16,219996.0,80.0805,80.9833,80.0045,80.9263,219996.0
2020-06-30 11:00:00,85.16,85.24,84.7,84.98,147313.0,80.9263,81.0023,80.4891,80.7552,147313.0
2020-06-30 11:30:00,84.97,85.12,84.83,85.05,133081.0,80.7457,80.8883,80.6127,80.8217,133081.0
2020-06-30 12:00:00,85.05,85.12,84.76,84.89,83028.0,80.8217,80.8883,80.5462,80.6697,83028.0
2020-06-30 12:30:00,84.87,85.02,84.4,84.5,111912.0,80.6507,80.7932,80.204,80.2991,111912.0
2020-06-30 13:00:00,84.47,84.63,84.36,84.58,93171.0,80.2706,80.4226,80.166,80.3751,93171.0
2020-06-30 13:30:00,84.57,84.85,84.37,84.75,92563.0,80.3656,80.6317,80.1755,80.5366,92563.0
2020-06-30 14:00:00,84.73,84.82,84.37,84.8,98861.0,80.5176,80.6032,80.1755,80.5842,98861.0
2020-06-30 14:30:00,84.78,84.88,84.51,84.88,122990.0,80.5652,80.6602,80.3086,80.6602,122990.0
2020-06-30 15:00:00,84.89,85.11,84.47,85.11,170763.0,80.6697,80.8788,80.2706,80.8788,170763.0
2020-06-30 15:30:00,85.11,85.74,84.98,85.19,793740.0,80.8788,81.4774,80.7552,80.9548,793740.0
2020-07-01 09:30:00,85.3,88.07,85.22,87.99,327521.0,81.0593,83.6916,80.9833,83.6156,327521.0
2020-07-01 10:00:00,88.0,88.6,87.66,87.78,173735.0,83.6251,84.1952,83.302,83.416,173735.0
2020-07-01 10:30:00,87.75,87.98,86.83,87.1,199027.0,83.3875,83.6061,82.5132,82.7698,199027.0
2020-07-01 11:00:00,87.11,87.34,86.63,86.71,109310.0,82.7793,82.9979,82.3232,82.3992,109310.0
2020-07-01 11:30:00,86.74,87.35,86.74,87.3,82976.0,82.4277,83.0074,82.4277,82.9599,82976.0
2020-07-01 12:00:00,87.31,87.71,87.22,87.4,154216.0,82.9694,83.3495,82.8839,83.0549,154216.0
2020-07-01 12:30:00,87.39,87.4,86.93,87.09,234848.0,83.0454,83.0549,82.6083,82.7603,234848.0
2020-07-01 13:00:00,87.11,87.17,86.83,87.0,53577.0,82.7793,82.8363,82.5132,82.6748,53577.0
2020-07-01 13:30:00,86.98,87.11,86.67,87.07,76383.0,82.6558,82.7793,82.3612,82.7413,76383.0
2020-07-01 14:00:00,87.07,87.31,86.91,87.04,101749.0,82.7413,82.9694,82.5893,82.7128,101749.0
2020-07-01 14:30:00,87.1,87.18,86.82,86.92,175235.0,82.7698,82.8458,82.5037,82.5988,175235.0
2020-07-01 15:00:00,86.91,87.47,86.83,87.44,269791.0,82.5893,83.1214,82.5132,83.0929,269791.0
2020-07-01 15:30:00,87.45,87.73,87.15,87.23,514970.0,83.1024,83.3685,82.8173,82.8934,514970.0
2020-07-02 09:30:00,88.74,91.12,88.31,91.04,474436.0,84.3283,86.59,83.9197,86.5139,474436.0
2020-07-02 10:00:00,91.03,91.06,89.98,90.06,346244.0,86.5044,86.5329,85.5066,85.5827,346244.0
2020-07-02 10:30:00,90.03,90.3,89.47,89.54,200087.0,85.5542,85.8107,85.022,85.0885,200087.0
2020-07-02 11:00:00,89.56,89.75,88.96,89.64,202891.0,85.1075,85.2881,84.5373,85.1835,202891.0
2020-07-02 11:30:00,89.64,90.33,89.6,89.94,115133.0,85.1835,85.8392,85.1455,85.4686,115133.0
2020-07-02 12:00:00,89.96,89.98,89.15,89.62,132263.0,85.4876,85.5066,84.7179,85.1645,132263.0
2020-07-02 12:30:00,89.63,89.86,89.38,89.84,107254.0,85.174,85.3926,84.9365,85.3736,107254.0
2020-07-02 13:00:00,89.87,89.93,89.28,89.59,134728.0,85.4021,85.4591,84.8414,85.136,134728.0
2020-07-02 13:30:00,89.6,89.63,89.15,89.16,82003.0,85.1455,85.174,84.7179,84.7274,82003.0
2020-07-02 14:00:00,89.15,89.62,89.01,89.6,82700.0,84.7179,85.1645,84.5849,85.1455,82700.0
2020-07-02 14:30:00,89.6,89.71,89.36,89.51,70597.0,85.1455,85.2501,84.9175,85.06,70597.0
2020-07-02 15:00:00,89.52,89.6,88.98,88.99,241867.0,85.0695,85.1455,84.5564,84.5659,241867.0
2020-07-02 15:30:00,89.02,89.19,88.32,88.58,321651.0,84.5944,84.7559,83.9292,84.1762,321651.0
2020-07-06 09:30:00,89.76,91.06,89.76,90.84,145561.0,85.2976,86.5329,85.2976,86.3239,145561.0
2020-07-06 10:00:00,90.8,91.06,89.85,90.13,147301.0,86.2859,86.5329,85.3831,85.6492,147301.0
2020-07-06 10:30:00,90.08,90.69,89.91,90.37,59364.0,85.6017,86.1813,85.4401,85.8773,59364.0
2020-07-06 11:00:00,90.37,90.45,90.04,90.18,74360.0,85.8773,85.9533,85.5637,85.6967,74360.0
2020-07-06 11:30:00,90.17,90.24,89.69,89.71,137724.0,85.6872,85.7537,85.2311,85.2501,137724.0
2020-07-06 12:00:00,89.72,90.14,89.54,90.14,56152.0,85.2596,85.6587,85.0885,85.6587,56152.0
2020-07-06 12:30:00,90.14,90.18,89.95,89.98,46873.0,85.6587,85.6967,85.4781,85.5066,46873.0
2020-07-06 13:00:00,89.98,90.42,89.91,90.39,77847.0,85.5066,85.9248,85.4401,85.8963,77847.0
2020-07-06 13:30:00,90.35,90.5,90.13,90.47,46335.0,85.8582,86.0008,85.6492,85.9723,46335.0
2020-07-06 14:00:00,90.46,90.46,89.84,89.9,44628.0,85.9628,85.9628,85.3736,85.4306,44628.0
2020-07-06 14:30:00,89.87,90.11,89.72,90.01,55519.0,85.4021,85.6302,85.2596,85.5351,55519.0
2020-07-06 15:00:00,90.0,90.23,89.95,90.17,67539.0,85.5256,85.7442,85.4781,85.6872,67539.0
2020-07-06 15:30:00,90.18,90.24,89.89,90.2,227820.0,85.6967,85.7537,85.4211,85.7157,227820.0
2020-07-07 09:30:00,89.2,89.2,88.23,88.53,180630.0,84.7654,84.7654,83.8436,84.1287,180630.0
2020-07-07 10:00:00,88.59,88.69,87.62,87.63,209470.0,84.1857,84.2808,83.264,83.2735,209470.0
2020-07-07 10:30:00,87.65,88.53,87.6,88.49,305315.0,83.2925,84.1287,83.245,84.0907,305315.0
2020-07-07 11:00:00,88.52,88.86,88.13,88.42,92628.0,84.1192,84.4423,83.7486,84.0242,92628.0
2020-07-07 11:30:00,88.43,88.46,87.76,87.85,49974.0,84.0337,84.0622,83.397,83.4825,49974.0
2020-07-07 12:00:00,87.85,87.94,87.5,87.57,50796.0,83.4825,83.5681,83.1499,83.2165,50796.0
2020-07-07 12:30:00,87.51,87.6,87.32,87.52,41645.0,83.1594,83.245,82.9789,83.1689,41645.0
2020-07-07 13:00:00,87.54,87.95,87.27,87.89,67366.0,83.1879,83.5776,82.9314,83.5205,67366.0
2020-07-07 13:30:00,87.89,88.36,87.85,88.18,61547.0,83.5205,83.9672,83.4825,83.7961,61547.0
2020-07-07 14:00:00,88.18,88.18,87.46,87.48,47322.0,83.7961,83.7961,83.1119,83.1309,47322.0
2020-07-07 14:30:00,87.43,87.47,87.19,87.25,61204.0,83.0834,83.1214,82.8553,82.9124,61204.0
2020-07-07 15:00:00,87.25,87.26,86.8,86.97,87053.0,82.9124,82.9219,82.4847,82.6463,87053.0
2020-07-07 15:30:00,86.98,87.0,86.17,86.34,283969.0,82.6558,82.6748,81.8861,82.0476,283969.0
2020-07-08 09:30:00,86.21,86.4,85.05,86.36,140070.0,81.9241,82.1046,80.8217,82.0666,140070.0
2020-07-08 10:00:00,86.38,87.05,85.57,85.62,120609.0,82.0856,82.7223,81.3159,81.3634,120609.0
2020-07-08 10:30:00,85.57,86.1,85.5,85.7,80500.0,81.3159,81.8195,81.2494,81.4394,80500.0
2020-07-08 11:00:00,85.69,85.79,84.81,85.06,96388.0,81.4299,81.5249,80.5937,80.8312,96388.0
2020-07-08 11:30:00,85.05,85.64,85.02,85.48,84448.0,80.8217,81.3824,80.7932,81.2304,84448.0
2020-07-08 12:00:00,85.45,85.61,85.19,85.57,102886.0,81.2018,81.3539,80.9548,81.3159,102886.0
2020-07-08 12:30:00,85.56,85.87,85.35,85.86,48503.0,81.3064,81.601,81.1068,81.5915,48503.0
2020-07-08 13:00:00,85.83,85.96,85.52,85.55,48509.0,81.563,81.6865,81.2684,81.2969,48509.0
2020-07-08 13:30:00,85.53,85.96,85.48,85.66,125610.0,81.2779,81.6865,81.2304,81.4014,125610.0
2020-07-08 14:00:00,85.65,85.88,85.48,85.54,91505.0,81.3919,81.6105,81.2304,81.2874,91505.0
2020-07-08 14:30:00,85.55,85.58,85.1,85.39,201019.0,81.2969,81.3254,80.8692,81.1448,201019.0
2020-07-08 15:00:00,85.41,86.34,85.41,86.08,132368.0,81.1638,82.0476,81.1638,81.8005,132368.0
2020-07-08 15:30:00,86.08,86.22,85.76,86.02,340275.0,81.8005,81.9336,81.4964,81.7435,340275.0
2020-07-09 09:30:00,85.74,86.22,84.45,85.11,229958.0,81.4774,81.9336,80.2516,80.8788,229958.0
2020-07-09 10:00:00,85.08,85.29,84.81,84.92,239793.0,80.8502,81.0498,80.5937,80.6982,239793.0
2020-07-09 10:30:00,84.92,85.03,83.55,83.62,256693.0,80.6982,80.8027,79.3963,79.4628,256693.0
2020-07-09 11:00:00,83.62,84.1,83.25,84.05,166097.0,79.4628,79.919,79.1112,79.8714,166097.0
2020-07-09 11:30:00,84.08,84.24,83.61,84.24,83586.0,79.9,80.052,79.4533,80.052,83586.0
2020-07-09 12:00:00,84.2,84.57,84.03,84.33,58309.0,80.014,80.3656,79.8524,80.1375,58309.0
2020-07-09 12:30:00,84.31,85.07,84.23,85.06,89586.0,80.1185,80.8407,80.0425,80.8312,89586.0
2020-07-09 13:00:00,85.02,85.4,85.02,85.06,52493.0,80.7932,81.1543,80.7932,80.8312,52493.0
2020-07-09 13:30:00,85.08,85.43,85.03,85.07,49598.0,80.8502,81.1828,80.8027,80.8407,49598.0
2020-07-09 14:00:00,84.99,85.27,84.96,85.04,71259.0,80.7647,81.0308,80.7362,80.8122,71259.0
2020-07-09 14:30:00,85.05,85.21,84.86,85.16,114618.0,80.8217,80.9738,80.6412,80.9263,114618.0
2020-07-09 15:00:00,85.16,85.32,84.68,84.73,141120.0,80.9263,81.0783,80.4701,80.5176,141120.0
2020-07-09 15:30:00,84.71,85.01,84.47,84.73,394285.0,80.4986,80.7837,80.2706,80.5176,394285.0
2020-07-10 09:30:00,84.85,86.29,84.48,86.24,237516.0,80.6317,82.0001,80.2801,81.9526,237516.0
2020-07-10 10:00:00,86.21,87.28,86.09,86.67,275428.0,81.9241,82.9409,81.81,82.3612,275428.0
2020-07-10 10:30:00,86.66,87.37,86.66,87.1,153191.0,82.3517,83.0264,82.3517,82.7698,153191.0
2020-07-10 11:00:00,87.11,87.11,86.62,86.86,171804.0,82.7793,82.7793,82.3137,82.5418,171804.0
2020-07-10 11:30:00,86.83,87.2,86.61,87.19,43621.0,82.5132,82.8648,82.3042,82.8553,43621.0
2020-07-10 12:00:00,87.19,87.56,87.01,87.06,115807.0,82.8553,83.207,82.6843,82.7318,115807.0
2020-07-10 12:30:00,87.06,87.16,86.64,87.13,58549.0,82.7318,82.8268,82.3327,82.7983,58549.0
2020-07-10 13:00:00,87.09,87.13,86.65,87.1,68553.0,82.7603,82.7983,82.3422,82.7698,68553.0
2020-07-10 13:30:00,87.13,87.75,87.08,87.58,91721.0,82.7983,83.3875,82.7508,83.226,91721.0
2020-07-10 14:00:00,87.57,87.7,87.2,87.3,100632.0,83.2165,83.34,82.8648,82.9599,100632.0
2020-07-10 14:30:00,87.32,87.39,86.86,86.87,109606.0,82.9789,83.0454,82.5418,82.5513,109606.0
2020-07-10 15:00:00,86.87,87.02,86.59,86.88,153101.0,82.5513,82.6938,82.2852,82.5608,153101.0
2020-07-10 15:30:00,86.87,86.96,86.4,86.74,411794.0,82.5513,82.6368,82.1046,82.4277,411794.0
2020-07-13 09:30:00,86.79,87.1,85.62,85.75,186436.0,82.4752,82.7698,81.3634,81.4869,186436.0
2020-07-13 10:00:00,85.77,86.86,85.44,86.77,118780.0,81.5059,82.5418,81.1923,82.4562,118780.0
2020-07-13 10:30:00,86.78,86.94,86.19,86.64,110021.0,82.4657,82.6178,81.9051,82.3327,110021.0
2020-07-13 11:00:00,86.61,86.82,86.37,86.82,199244.0,82.3042,82.5037,82.0761,82.5037,199244.0
2020-07-13 11:30:00,86.87,87.03,86.83,86.97,119186.0,82.5513,82.7033,82.5132,82.6463,119186.0
2020-07-13 12:00:00,86.97,87.0,86.77,86.95,62223.0,82.6463,82.6748,82.4562,82.6273,62223.0
2020-07-13 12:30:00,86.99,87.21,86.84,87.17,199537.0,82.6653,82.8744,82.5227,82.8363,199537.0
2020-07-13 13:00:00,87.19,87.62,87.19,87.51,124386.0,82.8553,83.264,82.8553,83.1594,124386.0
2020-07-13 13:30:00,87.51,87.78,87.35,87.41,348147.0,83.1594,83.416,83.0074,83.0644,348147.0
2020-07-13 14:00:00,87.41,87.45,86.93,87.0,133038.0,83.0644,83.1024,82.6083,82.6748,133038.0
2020-07-13 14:30:00,86.97,87.33,86.86,87.13,188790.0,82.6463,82.9884,82.5418,82.7983,188790.0
2020-07-13 15:00:00,87.15,87.19,86.01,86.02,163393.0,82.8173,82.8553,81.734,81.7435,163393.0
2020-07-13 15:30:00,86.01,86.17,84.45,84.81,720729.0,81.734,81.8861,80.2516,80.5937,720729.0
2020-07-14 09:30:00,83.98,83.98,82.2,82.68,358324.0,79.8049,79.8049,78.1134,78.5696,358324.0
2020-07-14 10:00:00,82.66,82.96,81.78,82.96,281292.0,78.5506,78.8356,77.7143,78.8356,281292.0
2020-07-14 10:30:00,82.92,83.22,82.14,82.2,455830.0,78.7976,79.0827,78.0564,78.1134,455830.0
2020-07-14 11:00:00,82.21,82.31,80.85,80.95,494501.0,78.1229,78.218,76.8305,76.9256,494501.0
2020-07-14 11:30:00,80.94,81.51,80.5,81.31,700738.0,76.9161,77.4577,76.4979,77.2677,700738.0
2020-07-14 12:00:00,81.32,81.51,80.81,80.98,435931.0,77.2772,77.4577,76.7925,76.9541,435931.0
2020-07-14 12:30:00,81.02,81.38,80.71,80.78,358549.0,76.9921,77.3342,76.6975,76.764,358549.0
2020-07-14 13:00:00,80.8,80.81,80.02,80.06,479826.0,76.783,76.7925,76.0418,76.0798,479826.0
2020-07-14 13:30:00,80.05,81.04,80.0,80.91,257561.0,76.0703,77.0111,76.0228,76.8876,257561.0
2020-07-14 14:00:00,80.88,81.15,80.45,80.6,293983.0,76.859,77.1156,76.4504,76.593,293983.0
2020-07-14 14:30:00,80.6,80.64,80.01,80.33,415342.0,76.593,76.631,76.0323,76.3364,415342.0
2020-07-14 15:00:00,80.34,80.34,79.65,80.06,404048.0,76.3459,76.3459,75.6902,76.0798,404048.0
2020-07-14 15:30:00,80.08,80.45,79.66,80.19,1201045.0,76.0988,76.4504,75.6997,76.2033,1201045.0
2020-07-15 09:30:00,81.77,84.64,81.63,84.09,1463198.0,77.7048,80.4321,77.5718,79.9095,1463198.0
2020-07-15 10:00:00,84.1,84.15,82.82,82.98,534109.0,79.919,79.9665,78.7026,78.8546,534109.0
2020-07-15 10:30:00,83.0,83.68,82.74,83.59,342225.0,78.8737,79.5198,78.6266,79.4343,342225.0
2020-07-15 11:00:00,83.67,83.68,82.94,83.0,222595.0,79.5103,79.5198,78.8166,78.8737,222595.0
2020-07-15 11:30:00,83.02,83.22,82.37,82.37,148826.0,78.8927,79.0827,78.275,78.275,148826.0
2020-07-15 12:00:00,82.37,83.0,82.12,82.93,160432.0,78.275,78.8737,78.0374,78.8071,160432.0
2020-07-15 12:30:00,82.89,82.89,82.35,82.38,151168.0,78.7691,78.7691,78.256,78.2845,151168.0
2020-07-15 13:00:00,82.37,82.8,82.36,82.64,152476.0,78.275,78.6836,78.2655,78.5315,152476.0
2020-07-15 13:30:00,82.63,82.99,82.62,82.77,117248.0,78.522,78.8641,78.5125,78.6551,117248.0
2020-07-15 14:00:00,82.77,83.51,82.6,83.46,447760.0,78.6551,79.3583,78.4935,79.3108,447760.0
2020-07-15 14:30:00,83.47,83.77,83.28,83.28,80007.0,79.3203,79.6054,79.1397,79.1397,80007.0
2020-07-15 15:00:00,83.25,83.56,83.19,83.44,270119.0,79.1112,79.4058,79.0542,79.2918,270119.0
2020-07-15 15:30:00,83.44,83.95,83.32,83.65,521388.0,79.2918,79.7764,79.1777,79.4913,521388.0
2020-07-16 09:30:00,83.12,83.52,82.4,82.79,375214.0,78.9877,79.3678,78.3035,78.6741,375214.0
2020-07-16 10:00:00,82.8,83.92,82.51,83.66,151440.0,78.6836,79.7479,78.408,79.5008,151440.0
2020-07-16 10:30:00,83.58,83.58,82.87,83.09,328706.0,79.4248,79.4248,78.7501,78.9592,328706.0
2020-07-16 11:00:00,83.09,83.23,82.82,83.13,162674.0,78.9592,79.0922,78.7026,78.9972,162674.0
2020-07-16 11:30:00,83.11,83.52,82.95,83.47,133283.0,78.9782,79.3678,78.8261,79.3203,133283.0
2020-07-16 12:00:00,83.46,83.84,83.33,83.8,120278.0,79.3108,79.6719,79.1872,79.6339,120278.0
2020-07-16 12:30:00,83.8,84.17,83.8,84.01,115682.0,79.6339,79.9855,79.6339,79.8334,115682.0
2020-07-16 13:00:00,84.0,84.6,83.98,84.53,138685.0,79.8239,80.3941,79.8049,80.3276,138685.0
2020-07-16 13:30:00,84.52,84.94,84.34,84.62,141380.0,80.3181,80.7172,80.147,80.4131,141380.0
2020-07-16 14:00:00,84.63,84.81,84.45,84.6,119096.0,80.4226,80.5937,80.2516,80.3941,119096.0
2020-07-16 14:30:00,84.61,84.63,84.06,84.06,179310.0,80.4036,80.4226,79.881,79.881,179310.0
2020-07-16 15:00:00,84.05,84.44,83.73,84.41,156070.0,79.8714,80.2421,79.5674,80.2136,156070.0
2020-07-16 15:30:00,84.4,84.59,84.24,84.56,296235.0,80.204,80.3846,80.052,80.3561,296235.0
2020-07-17 09:30:00,85.25,85.49,84.48,84.55,281698.0,81.0118,81.2399,80.2801,80.3466,281698.0
2020-07-17 10:00:00,84.53,84.91,84.13,84.34,123779.0,80.3276,80.6887,79.9475,80.147,123779.0
2020-07-17 10:30:00,84.38,84.9,84.26,84.9,170178.0,80.185,80.6792,80.071,80.6792,170178.0
2020-07-17 11:00:00,84.9,85.42,84.87,85.18,118398.0,80.6792,81.1733,80.6507,80.9453,118398.0
2020-07-17 11:30:00,85.19,85.78,85.16,85.74,172449.0,80.9548,81.5154,80.9263,81.4774,172449.0
2020-07-17 12:00:00,85.77,85.85,85.35,85.41,80719.0,81.5059,81.582,81.1068,81.1638,80719.0
2020-07-17 12:30:00,85.39,86.08,85.34,85.84,262578.0,81.1448,81.8005,81.0973,81.5725,262578.0
2020-07-17 13:00:00,85.88,85.88,85.47,85.69,97911.0,81.6105,81.6105,81.2209,81.4299,97911.0
2020-07-17 13:30:00,85.68,85.82,85.49,85.82,74114.0,81.4204,81.5535,81.2399,81.5535,74114.0
2020-07-17 14:00:00,85.84,85.93,85.69,85.74,88324.0,81.5725,81.658,81.4299,81.4774,88324.0
2020-07-17 14:30:00,85.73,85.86,85.65,85.81,79564.0,81.4679,81.5915,81.3919,81.544,79564.0
2020-07-17 15:00:00,85.78,85.93,85.56,85.89,97389.0,81.5154,81.658,81.3064,81.62,97389.0
2020-07-17 15:30:00,85.91,86.07,85.71,85.8,530609.0,81.639,81.791,81.4489,81.5344,530609.0
2020-07-20 09:30:00,85.58,86.08,83.51,83.61,314898.0,81.3254,81.8005,79.3583,79.4533,314898.0
2020-07-20 10:00:00,83.61,84.25,83.52,84.18,236470.0,79.4533,80.0615,79.3678,79.995,236470.0
2020-07-20 10:30:00,84.18,84.51,84.01,84.06,193234.0,79.995,80.3086,79.8334,79.881,193234.0
2020-07-20 11:00:00,84.06,84.21,83.74,83.98,129957.0,79.881,80.0235,79.5769,79.8049,129957.0
2020-07-20 11:30:00,83.97,84.17,83.75,84.04,72733.0,79.7954,79.9855,79.5864,79.8619,72733.0
2020-07-20 12:00:00,84.05,84.42,83.81,84.11,144907.0,79.8714,80.2231,79.6434,79.9285,144907.0
2020-07-20 12:30:00,84.1,84.31,83.86,84.01,43796.0,79.919,80.1185,79.6909,79.8334,43796.0
2020-07-20 13:00:00,84.02,84.38,83.84,84.28,60849.0,79.8429,80.185,79.6719,80.09,60849.0
2020-07-20 13:30:00,84.29,84.54,84.21,84.54,43691.0,80.0995,80.3371,80.0235,80.3371,43691.0
2020-07-20 14:00:00,84.55,84.62,84.34,84.45,87032.0,80.3466,80.4131,80.147,80.2516,87032.0
2020-07-20 14:30:00,84.45,84.81,84.45,84.58,73565.0,80.2516,80.5937,80.2516,80.3751,73565.0
2020-07-20 15:00:00,84.56,85.02,84.56,84.9,178657.0,80.3561,80.7932,80.3561,80.6792,178657.0
2020-07-20 15:30:00,84.91,85.06,84.71,84.8,409835.0,80.6887,80.8312,80.4986,80.5842,409835.0
2020-07-21 09:30:00,85.02,86.3,84.12,86.09,105968.0,80.7932,82.0096,79.938,81.81,105968.0
2020-07-21 10:00:00,86.13,86.53,85.79,85.86,158212.0,81.848,82.2282,81.5249,81.5915,158212.0
2020-07-21 10:30:00,85.81,86.45,85.68,86.36,75163.0,81.544,82.1521,81.4204,82.0666,75163.0
2020-07-21 11:00:00,86.41,87.1,86.4,86.92,72108.0,82.1141,82.7698,82.1046,82.5988,72108.0
2020-07-21 11:30:00,86.93,87.44,86.82,87.25,96842.0,82.6083,83.0929,82.5037,82.9124,96842.0
2020-07-21 12:00:00,87.23,87.3,87.01,87.3,108909.0,82.8934,82.9599,82.6843,82.9599,108909.0
2020-07-21 12:30:00,87.3,87.83,87.3,87.83,100994.0,82.9599,83.4635,82.9599,83.4635,100994.0
2020-07-21 13:00:00,87.8,88.0,87.38,87.71,96822.0,83.435,83.6251,83.0359,83.3495,96822.0
2020-07-21 13:30:00,87.7,87.89,87.35,87.48,91218.0,83.34,83.5205,83.0074,83.1309,91218.0
2020-07-21 14:00:00,87.48,87.53,87.17,87.21,72088.0,83.1309,83.1784,82.8363,82.8744,72088.0
2020-07-21 14:30:00,87.19,87.35,87.1,87.35,95054.0,82.8553,83.0074,82.7698,83.0074,95054.0
2020-07-21 15:00:00,87.32,87.35,86.8,86.83,110104.0,82.9789,83.0074,82.4847,82.5132,110104.0
2020-07-21 15:30:00,86.84,86.93,86.22,86.52,285614.0,82.5227,82.6083,81.9336,82.2187,285614.0
2020-07-22 09:30:00,86.35,87.33,85.61,86.98,103315.0,82.0571,82.9884,81.3539,82.6558,103315.0
2020-07-22 10:00:00,86.98,87.67,86.83,87.54,165449.0,82.6558,83.3115,82.5132,83.1879,165449.0
2020-07-22 10:30:00,87.55,88.29,87.53,87.92,191746.0,83.1974,83.9007,83.1784,83.5491,191746.0
2020-07-22 11:00:00,87.88,88.37,87.8,88.17,180553.0,83.511,83.9767,83.435,83.7866,180553.0
2020-07-22 11:30:00,88.19,88.6,87.84,88.41,128374.0,83.8056,84.1952,83.473,84.0147,128374.0
2020-07-22 12:00:00,88.46,88.58,88.16,88.17,83837.0,84.0622,84.1762,83.7771,83.7866,83837.0
2020-07-22 12:30:00,88.16,88.33,87.94,88.12,95595.0,83.7771,83.9387,83.5681,83.7391,95595.0
2020-07-22 13:00:00,88.1,88.33,87.99,88.27,58375.0,83.7201,83.9387,83.6156,83.8817,58375.0
2020-07-22 13:30:00,88.26,88.26,88.0,88.08,112476.0,83.8721,83.8721,83.6251,83.7011,112476.0
2020-07-22 14:00:00,88.07,88.18,87.88,87.96,193327.0,83.6916,83.7961,83.511,83.5871,193327.0
2020-07-22 14:30:00,87.96,88.22,87.65,88.2,190579.0,83.5871,83.8341,83.2925,83.8151,190579.0
2020-07-22 15:00:00,88.23,88.54,88.14,88.46,102869.0,83.8436,84.1382,83.7581,84.0622,102869.0
2020-07-22 15:30:00,88.45,88.81,88.42,88.78,284846.0,84.0527,84.3948,84.0242,84.3663,284846.0
2020-07-23 09:30:00,88.54,88.78,87.87,88.25,139165.0,84.1382,84.3663,83.5015,83.8626,139165.0
2020-07-23 10:00:00,88.27,88.34,87.17,87.23,276012.0,83.8817,83.9482,82.8363,82.8934,276012.0
2020-07-23 10:30:00,87.23,87.51,87.11,87.14,201700.0,82.8934,83.1594,82.7793,82.8078,201700.0
2020-07-23 11:00:00,87.15,88.43,87.15,88.22,155708.0,82.8173,84.0337,82.8173,83.8341,155708.0
2020-07-23 11:30:00,88.24,88.4,87.97,88.35,50470.0,83.8531,84.0052,83.5966,83.9577,50470.0
2020-07-23 12:00:00,88.36,88.59,88.17,88.27,97216.0,83.9672,84.1857,83.7866,83.8817,97216.0
2020-07-23 12:30:00,88.27,88.63,87.9,87.91,56548.0,83.8817,84.2238,83.53,83.5395,56548.0
2020-07-23 13:00:00,87.89,88.03,87.55,88.01,149599.0,83.5205,83.6536,83.1974,83.6346,149599.0
2020-07-23 13:30:00,87.99,87.99,87.24,87.38,213843.0,83.6156,83.6156,82.9029,83.0359,213843.0
2020-07-23 14:00:00,87.38,87.44,86.85,87.25,139650.0,83.0359,83.0929,82.5322,82.9124,139650.0
2020-07-23 14:30:00,87.26,87.36,86.88,87.19,71179.0,82.9219,83.0169,82.5608,82.8553,71179.0
2020-07-23 15:00:00,87.22,87.4,86.99,87.3,246267.0,82.8839,83.0549,82.6653,82.9599,246267.0
2020-07-23 15:30:00,87.26,87.83,87.09,87.83,386774.0,82.9219,83.4635,82.7603,83.4635,386774.0
2020-07-24 09:30:00,87.67,88.1,86.93,87.39,131834.0,83.3115,83.7201,82.6083,83.0454,131834.0
2020-07-24 10:00:00,87.44,87.78,87.19,87.4,76325.0,83.0929,83.416,82.8553,83.0549,76325.0
2020-07-24 10:30:00,87.32,87.46,87.06,87.31,77975.0,82.9789,83.1119,82.7318,82.9694,77975.0
2020-07-24 11:00:00,87.26,87.39,86.99,87.04,42480.0,82.9219,83.0454,82.6653,82.7128,42480.0
2020-07-24 11:30:00,87.04,87.27,86.89,86.96,103466.0,82.7128,82.9314,82.5703,82.6368,103466.0
2020-07-24 12:00:00,86.98,87.09,86.65,86.74,228696.0,82.6558,82.7603,82.3422,82.4277,228696.0
2020-07-24 12:30:00,86.69,86.94,86.48,86.61,74698.0,82.3802,82.6178,82.1806,82.3042,74698.0
2020-07-24 13:00:00,86.58,86.69,86.17,86.53,137708.0,82.2757,82.3802,81.8861,82.2282,137708.0
2020-07-24 13:30:00,86.54,86.54,86.19,86.24,51770.0,82.2377,82.2377,81.9051,81.9526,51770.0
2020-07-24 14:00:00,86.25,86.42,86.14,86.27,50178.0,81.9621,82.1236,81.8575,81.9811,50178.0
2020-07-24 14:30:00,86.27,86.57,86.2,86.29,43879.0,81.9811,82.2662,81.9146,82.0001,43879.0
2020-07-24 15:00:00,86.28,86.43,86.16,86.29,168153.0,81.9906,82.1331,81.8766,82.0001,168153.0
2020-07-24 15:30:00,86.28,86.54,85.95,86.16,409270.0,81.9906,82.2377,81.677,81.8766,409270.0
2020-07-27 09:30:00,85.92,86.25,84.8,84.83,250057.0,81.6485,81.9621,80.5842,80.6127,250057.0
2020-07-27 10:00:00,84.78,85.12,84.38,84.74,96277.0,80.5652,80.8883,80.185,80.5271,96277.0
2020-07-27 10:30:00,84.69,84.78,84.39,84.59,98270.0,80.4796,80.5652,80.1945,80.3846,98270.0
2020-07-27 11:00:00,84.58,84.61,84.11,84.42,436257.0,80.3751,80.4036,79.9285,80.2231,436257.0
2020-07-27 11:30:00,84.41,84.79,84.24,84.79,84390.0,80.2136,80.5747,80.052,80.5747,84390.0
2020-07-27 12:00:00,84.79,85.08,84.77,84.94,41182.0,80.5747,80.8502,80.5557,80.7172,41182.0
2020-07-27 12:30:00,84.93,85.15,84.79,84.79,47457.0,80.7077,80.9168,80.5747,80.5747,47457.0
2020-07-27 13:00:00,84.79,84.87,84.63,84.73,38850.0,80.5747,80.6507,80.4226,80.5176,38850.0
2020-07-27 13:30:00,84.73,84.82,84.5,84.58,59578.0,80.5176,80.6032,80.2991,80.3751,59578.0
2020-07-27 14:00:00,84.59,84.76,84.45,84.75,269223.0,80.3846,80.5462,80.2516,80.5366,269223.0
2020-07-27 14:30:00,84.74,84.74,84.39,84.5,53132.0,80.5271,80.5271,80.1945,80.2991,53132.0
2020-07-27 15:00:00,84.5,84.9,84.5,84.86,59110.0,80.2991,80.6792,80.2991,80.6412,59110.0
2020-07-27 15:30:00,84.86,85.21,84.84,85.15,130313.0,80.6412,80.9738,80.6222,80.9168,130313.0
2020-07-28 09:30:00,84.94,85.48,84.76,85.41,149135.0,80.7172,81.2304,80.5462,81.1638,149135.0
2020-07-28 10:00:00,85.37,85.89,85.34,85.79,69158.0,81.1258,81.62,81.0973,81.5249,69158.0
2020-07-28 10:30:00,85.88,85.88,85.29,85.66,49707.0,81.6105,81.6105,81.0498,81.4014,49707.0
2020-07-28 11:00:00,85.68,86.26,85.53,86.2,58914.0,81.4204,81.9716,81.2779,81.9146,58914.0
2020-07-28 11:30:00,86.23,86.54,86.18,86.2,92550.0,81.9431,82.2377,81.8956,81.9146,92550.0
2020-07-28 12:00:00,86.21,86.25,85.92,85.99,66911.0,81.9241,81.9621,81.6485,81.715,66911.0
2020-07-28 12:30:00,86.05,86.07,85.84,86.02,38262.0,81.772,81.791,81.5725,81.7435,38262.0
2020-07-28 13:00:00,86.0,86.07,85.82,85.92,27981.0,81.7245,81.791,81.5535,81.6485,27981.0
2020-07-28 13:30:00,85.93,86.17,85.85,86.08,27949.0,81.658,81.8861,81.582,81.8005,27949.0
2020-07-28 14:00:00,86.11,86.33,86.06,86.27,45761.0,81.829,82.0381,81.7815,81.9811,45761.0
2020-07-28 14:30:00,86.29,86.42,85.99,86.03,54342.0,82.0001,82.1236,81.715,81.753,54342.0
2020-07-28 15:00:00,86.02,86.3,86.0,86.14,165980.0,81.7435,82.0096,81.7245,81.8575,165980.0
2020-07-28 15:30:00,86.12,86.25,85.62,85.88,473822.0,81.8385,81.9621,81.3634,81.6105,473822.0
2020-07-29 09:30:00,86.15,87.38,86.0,87.16,67514.0,81.867,83.0359,81.7245,82.8268,67514.0
2020-07-29 10:00:00,87.14,87.59,86.86,87.47,79230.0,82.8078,83.2355,82.5418,83.1214,79230.0
2020-07-29 10:30:00,87.4,87.52,87.06,87.42,65724.0,83.0549,83.1689,82.7318,83.0739,65724.0
2020-07-29 11:00:00,87.44,87.59,87.03,87.58,73798.0,83.0929,83.2355,82.7033,83.226,73798.0
2020-07-29 11:30:00,87.58,88.0,87.51,87.89,59858.0,83.226,83.6251,83.1594,83.5205,59858.0
2020-07-29 12:00:00,87.86,88.15,87.71,88.12,240633.0,83.492,83.7676,83.3495,83.7391,240633.0
2020-07-29 12:30:00,88.15,88.7,88.11,88.69,106514.0,83.7676,84.2903,83.7296,84.2808,106514.0
2020-07-29 13:00:00,88.69,88.7,88.17,88.6,110395.0,84.2808,84.2903,83.7866,84.1952,110395.0
2020-07-29 13:30:00,88.58,88.58,88.26,88.43,76932.0,84.1762,84.1762,83.8721,84.0337,76932.0
2020-07-29 14:00:00,88.43,88.6,88.3,88.41,88602.0,84.0337,84.1952,83.9102,84.0147,88602.0
2020-07-29 14:30:00,88.44,88.96,88.36,88.55,125690.0,84.0432,84.5373,83.9672,84.1477,125690.0
2020-07-29 15:00:00,88.54,88.63,88.23,88.39,123191.0,84.1382,84.2238,83.8436,83.9957,123191.0
2020-07-29 15:30:00,88.37,88.71,88.28,88.44,441160.0,83.9767,84.2998,83.8912,84.0432,441160.0
2020-07-30 09:30:00,87.63,88.1,87.06,87.2,230660.0,83.2735,83.7201,82.7318,82.8648,230660.0
2020-07-30 10:00:00,87.24,88.15,87.06,88.02,125299.0,82.9029,83.7676,82.7318,83.6441,125299.0
2020-07-30 10:30:00,88.02,88.35,87.54,87.75,89794.0,83.6441,83.9577,83.1879,83.3875,89794.0
2020-07-30 11:00:00,87.75,88.63,87.73,88.58,69765.0,83.3875,84.2238,83.3685,84.1762,69765.0
2020-07-30 11:30:00,88.59,88.62,88.11,88.5,75281.0,84.1857,84.2143,83.7296,84.1002,75281.0
2020-07-30 12:00:00,88.52,88.79,88.2,88.52,107165.0,84.1192,84.3758,83.8151,84.1192,107165.0
2020-07-30 12:30:00,88.53,88.79,88.38,88.77,116186.0,84.1287,84.3758,83.9862,84.3568,116186.0
2020-07-30 13:00:00,88.79,89.16,88.72,88.98,95094.0,84.3758,84.7274,84.3093,84.5564,95094.0
2020-07-30 13:30:00,88.99,89.03,88.63,88.97,74322.0,84.5659,84.6039,84.2238,84.5469,74322.0
2020-07-30 14:00:00,88.95,89.3,88.91,88.97,118419.0,84.5278,84.8604,84.4898,84.5469,118419.0
2020-07-30 14:30:00,88.96,89.1,88.82,88.94,101342.0,84.5373,84.6704,84.4043,84.5183,101342.0
2020-07-30 15:00:00,88.94,89.02,88.75,88.91,135017.0,84.5183,84.5944,84.3378,84.4898,135017.0
2020-07-30 15:30:00,88.91,88.98,88.62,88.96,376752.0,84.4898,84.5564,84.2143,84.5373,376752.0
2020-07-31 09:30:00,88.57,89.17,87.92,88.8,277203.0,84.1667,84.7369,83.5491,84.3853,277203.0
2020-07-31 10:00:00,88.76,88.89,88.32,88.55,128568.0,84.3473,84.4708,83.9292,84.1477,128568.0
2020-07-31 10:30:00,88.56,89.12,88.51,89.12,132384.0,84.1572,84.6894,84.1097,84.6894,132384.0
2020-07-31 11:00:00,89.11,89.24,88.85,89.06,84873.0,84.6799,84.8034,84.4328,84.6324,84873.0
2020-07-31 11:30:00,89.12,89.69,89.01,89.68,114615.0,84.6894,85.2311,84.5849,85.2216,114615.0
2020-07-31 12:00:00,89.64,89.68,89.25,89.52,71695.0,85.1835,85.2216,84.8129,85.0695,71695.0
2020-07-31 12:30:00,89.5,89.52,89.05,89.2,113934.0,85.0505,85.0695,84.6229,84.7654,113934.0
2020-07-31 13:00:00,89.18,89.53,89.07,89.35,64804.0,84.7464,85.079,84.6419,84.908,64804.0
2020-07-31 13:30:00,89.34,89.54,89.23,89.26,54236.0,84.8985,85.0885,84.7939,84.8224,54236.0
2020-07-31 14:00:00,89.25,89.39,89.0,89.37,88480.0,84.8129,84.946,84.5754,84.927,88480.0
2020-07-31 14:30:00,89.35,89.4,89.01,89.11,91954.0,84.908,84.9555,84.5849,84.6799,91954.0
2020-07-31 15:00:00,89.08,89.45,89.07,89.41,134095.0,84.6514,85.003,84.6419,84.965,134095.0
2020-07-31 15:30:00,89.41,89.78,89.28,89.7,436820.0,84.965,85.3166,84.8414,85.2406,436820.0
2020-08-03 09:30:00,89.2,89.71,87.4,87.8,350304.0,84.7654,85.2501,83.0549,83.435,350304.0
2020-08-03 10:00:00,87.89,88.5,87.77,87.95,136920.0,83.5205,84.1002,83.4065,83.5776,136920.0
2020-08-03 10:30:00,87.97,88.32,87.75,87.82,89622.0,83.5966,83.9292,83.3875,83.454,89622.0
2020-08-03 11:00:00,87.81,87.97,87.56,87.6,169531.0,83.4445,83.5966,83.207,83.245,169531.0
2020-08-03 11:30:00,87.61,88.17,87.6,87.77,133992.0,83.2545,83.7866,83.245,83.4065,133992.0
2020-08-03 12:00:00,87.76,87.84,87.59,87.7,69555.0,83.397,83.473,83.2355,83.34,69555.0
2020-08-03 12:30:00,87.71,88.21,87.71,87.96,92965.0,83.3495,83.8246,83.3495,83.5871,92965.0
2020-08-03 13:00:00,87.97,88.0,87.52,87.8,60626.0,83.5966,83.6251,83.1689,83.435,60626.0
2020-08-03 13:30:00,87.82,88.01,87.52,87.98,71952.0,83.454,83.6346,83.1689,83.6061,71952.0
2020-08-03 14:00:00,87.99,88.34,87.92,88.28,99531.0,83.6156,83.9482,83.5491,83.8912,99531.0
2020-08-03 14:30:00,88.27,88.29,87.93,88.03,123646.0,83.8817,83.9007,83.5586,83.6536,123646.0
2020-08-03 15:00:00,88.03,88.07,87.82,87.98,132277.0,83.6536,83.6916,83.454,83.6061,132277.0
2020-08-03 15:30:00,87.99,88.17,87.74,87.87,357727.0,83.6156,83.7866,83.378,83.5015,357727.0
2020-08-04 09:30:00,87.83,88.17,87.48,87.85,122711.0,83.4635,83.7866,83.1309,83.4825,122711.0
2020-08-04 10:00:00,87.84,88.3,87.55,87.61,355439.0,83.473,83.9102,83.1974,83.2545,355439.0
2020-08-04 10:30:00,87.58,88.21,87.19,88.16,77528.0,83.226,83.8246,82.8553,83.7771,77528.0
2020-08-04 11:00:00,88.19,88.49,88.04,88.41,43075.0,83.8056,84.0907,83.6631,84.0147,43075.0
2020-08-04 11:30:00,88.35,88.79,88.32,88.54,108299.0,83.9577,84.3758,83.9292,84.1382,108299.0
2020-08-04 12:00:00,88.51,88.51,88.06,88.27,33213.0,84.1097,84.1097,83.6821,83.8817,33213.0
2020-08-04 12:30:00,88.28,88.52,87.95,88.06,70512.0,83.8912,84.1192,83.5776,83.6821,70512.0
2020-08-04 13:00:00,88.06,88.19,87.93,87.97,40061.0,83.6821,83.8056,83.5586,83.5966,40061.0
2020-08-04 13:30:00,87.98,88.09,87.83,88.09,37361.0,83.6061,83.7106,83.4635,83.7106,37361.0
2020-08-04 14:00:00,88.1,88.29,87.94,88.16,106889.0,83.7201,83.9007,83.5681,83.7771,106889.0
2020-08-04 14:30:00,88.16,88.26,87.84,88.22,50581.0,83.7771,83.8721,83.473,83.8341,50581.0
2020-08-04 15:00:00,88.19,88.49,88.19,88.43,109045.0,83.8056,84.0907,83.8056,84.0337,109045.0
2020-08-04 15:30:00,88.41,88.55,88.27,88.38,209311.0,84.0147,84.1477,83.8817,83.9862,209311.0
2020-08-05 09:30:00,88.64,89.33,88.35,88.96,138465.0,84.2333,84.889,83.9577,84.5373,138465.0
2020-08-05 10:00:00,88.98,89.6,88.8,88.83,127567.0,84.5564,85.1455,84.3853,84.4138,127567.0
2020-08-05 10:30:00,88.83,88.84,88.47,88.54,144670.0,84.4138,84.4233,84.0717,84.1382,144670.0
2020-08-05 11:00:00,88.54,88.9,88.49,88.73,74524.0,84.1382,84.4803,84.0907,84.3188,74524.0
2020-08-05 11:30:00,88.74,88.99,88.57,88.72,43375.0,84.3283,84.5659,84.1667,84.3093,43375.0
2020-08-05 12:00:00,88.7,88.87,88.23,88.27,62684.0,84.2903,84.4518,83.8436,83.8817,62684.0
2020-08-05 12:30:00,88.28,88.62,88.27,88.46,58391.0,83.8912,84.2143,83.8817,84.0622,58391.0
2020-08-05 13:00:00,88.45,88.62,88.3,88.58,104940.0,84.0527,84.2143,83.9102,84.1762,104940.0
2020-08-05 13:30:00,88.58,88.68,88.47,88.56,32730.0,84.1762,84.2713,84.0717,84.1572,32730.0
2020-08-05 14:00:00,88.57,88.85,88.47,88.77,59550.0,84.1667,84.4328,84.0717,84.3568,59550.0
2020-08-05 14:30:00,88.75,88.84,88.58,88.58,46507.0,84.3378,84.4233,84.1762,84.1762,46507.0
2020-08-05 15:00:00,88.59,88.86,88.59,88.8,41813.0,84.1857,84.4423,84.1857,84.3853,41813.0
2020-08-05 15:30:00,88.8,88.87,88.59,88.7,251087.0,84.3853,84.4518,84.1857,84.2903,251087.0
2020-08-06 09:30:00,88.82,88.85,88.2,88.65,175326.0,84.4043,84.4328,83.8151,84.2428,175326.0
2020-08-06 10:00:00,88.59,88.73,88.24,88.56,64075.0,84.1857,84.3188,83.8531,84.1572,64075.0
2020-08-06 10:30:00,88.58,88.76,88.24,88.46,183245.0,84.1762,84.3473,83.8531,84.0622,183245.0
2020-08-06 11:00:00,88.45,88.45,87.99,88.17,105127.0,84.0527,84.0527,83.6156,83.7866,105127.0
2020-08-06 11:30:00,88.2,88.22,87.68,87.8,110792.0,83.8151,83.8341,83.321,83.435,110792.0
2020-08-06 12:00:00,87.82,87.84,87.22,87.55,111174.0,83.454,83.473,82.8839,83.1974,111174.0
2020-08-06 12:30:00,87.56,87.56,87.16,87.49,108720.0,83.207,83.207,82.8268,83.1404,108720.0
2020-08-06 13:00:00,87.49,87.51,87.06,87.38,72965.0,83.1404,83.1594,82.7318,83.0359,72965.0
2020-08-06 13:30:00,87.4,87.48,86.86,86.99,64880.0,83.0549,83.1309,82.5418,82.6653,64880.0
2020-08-06 14:00:00,86.99,87.46,86.97,87.35,377795.0,82.6653,83.1119,82.6463,83.0074,377795.0
2020-08-06 14:30:00,87.36,87.49,87.2,87.22,79009.0,83.0169,83.1404,82.8648,82.8839,79009.0
2020-08-06 15:00:00,87.23,87.41,86.89,86.99,229783.0,82.8934,83.0644,82.5703,82.6653,229783.0
2020-08-06 15:30:00,86.98,87.13,86.9,86.97,803654.0,82.6558,82.7983,82.5798,82.6463,803654.0
2020-08-07 09:30:00,86.95,87.5,86.37,87.13,155189.0,82.6273,83.1499,82.0761,82.7983,155189.0
2020-08-07 10:00:00,87.11,87.81,87.11,87.42,226083.0,82.7793,83.4445,82.7793,83.0739,226083.0
2020-08-07 10:30:00,87.45,87.51,86.99,87.06,134761.0,83.1024,83.1594,82.6653,82.7318,134761.0
2020-08-07 11:00:00,87.1,87.46,87.05,87.13,127267.0,82.7698,83.1119,82.7223,82.7983,127267.0
2020-08-07 11:30:00,87.11,87.84,87.1,87.79,206600.0,82.7793,83.473,82.7698,83.4255,206600.0
2020-08-07 12:00:00,87.79,88.5,87.68,88.45,289499.0,83.4255,84.1002,83.321,84.0527,289499.0
2020-08-07 12:30:00,88.45,89.05,88.41,88.64,133987.0,84.0527,84.6229,84.0147,84.2333,133987.0
2020-08-07 13:00:00,88.67,89.18,88.62,88.98,158750.0,84.2618,84.7464,84.2143,84.5564,158750.0
2020-08-07 13:30:00,88.97,89.24,88.77,88.9,80492.0,84.5469,84.8034,84.3568,84.4803,80492.0
2020-08-07 14:00:00,88.9,89.17,88.6,88.61,163030.0,84.4803,84.7369,84.1952,84.2047,163030.0
2020-08-07 14:30:00,88.59,89.07,88.52,88.94,286723.0,84.1857,84.6419,84.1192,84.5183,286723.0
2020-08-07 15:00:00,88.94,89.23,88.83,89.01,149353.0,84.5183,84.7939,84.4138,84.5849,149353.0
2020-08-07 15:30:00,89.03,89.44,88.93,89.44,365352.0,84.6039,84.9935,84.5088,84.9935,365352.0
2020-08-10 09:30:00,90.05,91.1,89.81,90.53,127998.0,85.5732,86.571,85.3451,86.0293,127998.0
2020-08-10 10:00:00,90.53,91.06,90.25,91.02,107425.0,86.0293,86.5329,85.7632,86.4949,107425.0
2020-08-10 10:30:00,91.01,91.67,91.01,91.2,112367.0,86.4854,87.1126,86.4854,86.666,112367.0
2020-08-10 11:00:00,91.17,92.69,91.16,92.42,169773.0,86.6375,88.0819,86.628,87.8253,169773.0
2020-08-10 11:30:00,92.39,92.96,92.26,92.84,82328.0,87.7968,88.3385,87.6733,88.2245,82328.0
2020-08-10 12:00:00,92.84,93.12,92.72,92.88,85157.0,88.2245,88.4905,88.1104,88.2625,85157.0
2020-08-10 12:30:00,92.89,93.24,92.79,92.85,105509.0,88.272,88.6046,88.1769,88.234,105509.0
2020-08-10 13:00:00,92.89,93.11,92.69,92.85,102615.0,88.272,88.481,88.0819,88.234,102615.0
2020-08-10 13:30:00,92.88,92.9,92.5,92.59,86332.0,88.2625,88.2815,87.9014,87.9869,86332.0
2020-08-10 14:00:00,92.61,92.96,92.54,92.94,118368.0,88.0059,88.3385,87.9394,88.3195,118368.0
2020-08-10 14:30:00,92.96,92.96,92.33,92.42,151404.0,88.3385,88.3385,87.7398,87.8253,151404.0
2020-08-10 15:00:00,92.44,92.64,92.27,92.33,177279.0,87.8443,88.0344,87.6828,87.7398,177279.0
2020-08-10 15:30:00,92.3,92.66,92.13,92.53,394908.0,87.7113,88.0534,87.5498,87.9299,394908.0
2020-08-11 09:30:00,93.35,94.38,93.35,93.45,128568.0,88.7091,89.6879,88.7091,88.8041,128568.0
2020-08-11 10:00:00,93.41,93.43,92.38,93.39,116219.0,88.7661,88.7851,87.7873,88.7471,116219.0
2020-08-11 10:30:00,93.43,93.81,93.38,93.55,53494.0,88.7851,89.1462,88.7376,88.8992,53494.0
2020-08-11 11:00:00,93.59,93.99,93.29,93.91,63717.0,88.9372,89.3173,88.6521,89.2413,63717.0
2020-08-11 11:30:00,93.91,94.03,93.59,93.77,50480.0,89.2413,89.3553,88.9372,89.1082,50480.0
2020-08-11 12:00:00,93.73,94.39,93.62,94.37,41644.0,89.0702,89.6974,88.9657,89.6784,41644.0
2020-08-11 12:30:00,94.36,94.73,94.21,94.45,80587.0,89.6689,90.0205,89.5263,89.7544,80587.0
2020-08-11 13:00:00,94.43,94.92,94.31,94.83,39282.0,89.7354,90.201,89.6214,90.1155,39282.0
2020-08-11 13:30:00,94.84,94.93,94.68,94.89,64196.0,90.125,90.2106,89.973,90.1725,64196.0
2020-08-11 14:00:00,94.91,94.98,94.63,94.69,47759.0,90.1915,90.2581,89.9255,89.9825,47759.0
2020-08-11 14:30:00,94.7,94.79,94.44,94.58,89804.0,89.992,90.0775,89.7449,89.878,89804.0
2020-08-11 15:00:00,94.6,94.6,93.5,94.03,86636.0,89.897,89.897,88.8516,89.3553,86636.0
2020-08-11 15:30:00,94.04,94.13,93.18,93.6,346164.0,89.3648,89.4503,88.5476,88.9467,346164.0
2020-08-12 09:30:00,93.62,94.1,92.91,93.15,101113.0,88.9657,89.4218,88.291,88.519,101113.0
2020-08-12 10:00:00,93.17,93.21,92.44,93.21,131604.0,88.538,88.5761,87.8443,88.5761,131604.0
2020-08-12 10:30:00,93.25,93.48,92.99,93.0,78844.0,88.6141,88.8326,88.367,88.3765,78844.0
2020-08-12 11:00:00,93.0,93.15,92.35,92.8,75462.0,88.3765,88.519,87.7588,88.1864,75462.0
2020-08-12 11:30:00,92.79,93.12,92.78,93.0,95529.0,88.1769,88.4905,88.1674,88.3765,95529.0
2020-08-12 12:00:00,93.01,93.05,92.49,93.01,121740.0,88.386,88.424,87.8919,88.386,121740.0
2020-08-12 12:30:00,93.02,93.28,92.88,92.92,76936.0,88.3955,88.6426,88.2625,88.3005,76936.0
2020-08-12 13:00:00,92.94,92.97,92.44,92.81,42810.0,88.3195,88.348,87.8443,88.1959,42810.0
2020-08-12 13:30:00,92.85,93.52,92.85,93.52,42589.0,88.234,88.8706,88.234,88.8706,42589.0
2020-08-12 14:00:00,93.54,93.77,93.37,93.77,57138.0,88.8897,89.1082,88.7281,89.1082,57138.0
2020-08-12 14:30:00,93.76,93.89,93.61,93.86,74695.0,89.0987,89.2223,88.9562,89.1937,74695.0
2020-08-12 15:00:00,93.86,94.4,93.81,94.33,107630.0,89.1937,89.7069,89.1462,89.6404,107630.0
2020-08-12 15:30:00,94.31,94.46,94.0,94.06,202162.0,89.6214,89.7639,89.3268,89.3838,202162.0
2020-08-13 09:30:00,93.95,93.96,93.09,93.76,121959.0,89.2793,89.2888,88.462,89.0987,121959.0
2020-08-13 10:00:00,93.74,93.83,93.38,93.38,89414.0,89.0797,89.1652,88.7376,88.7376,89414.0
2020-08-13 10:30:00,93.43,93.77,93.39,93.72,70961.0,88.7851,89.1082,88.7471,89.0607,70961.0
2020-08-13 11:00:00,93.72,93.72,93.37,93.64,81973.0,89.0607,89.0607,88.7281,88.9847,81973.0
2020-08-13 11:30:00,93.66,93.85,93.47,93.7,42963.0,89.0037,89.1842,88.8231,89.0417,42963.0
2020-08-13 12:00:00,93.68,93.8,93.32,93.53,48458.0,89.0227,89.1367,88.6806,88.8802,48458.0
2020-08-13 12:30:00,93.53,93.64,93.33,93.54,33579.0,88.8802,88.9847,88.6901,88.8897,33579.0
2020-08-13 13:00:00,93.53,93.58,93.2,93.37,38850.0,88.8802,88.9277,88.5666,88.7281,38850.0
2020-08-13 13:30:00,93.37,93.53,93.12,93.48,44374.0,88.7281,88.8802,88.4905,88.8326,44374.0
2020-08-13 14:00:00,93.5,93.64,93.36,93.55,81079.0,88.8516,88.9847,88.7186,88.8992,81079.0
2020-08-13 14:30:00,93.53,93.59,93.18,93.32,79779.0,88.8802,88.9372,88.5476,88.6806,79779.0
2020-08-13 15:00:00,93.31,93.43,93.14,93.3,110016.0,88.6711,88.7851,88.5095,88.6616,110016.0
2020-08-13 15:30:00,93.33,93.45,93.02,93.06,240314.0,88.6901,88.8041,88.3955,88.4335,240314.0
2020-08-14 09:30:00,93.3,93.6,92.63,93.48,114312.0,88.6616,88.9467,88.0249,88.8326,114312.0
2020-08-14 10:00:00,93.48,93.75,93.25,93.62,43596.0,88.8326,89.0892,88.6141,88.9657,43596.0
2020-08-14 10:30:00,93.64,94.05,93.58,93.92,41089.0,88.9847,89.3743,88.9277,89.2508,41089.0
2020-08-14 11:00:00,93.84,94.32,93.65,94.06,28607.0,89.1747,89.6309,88.9942,89.3838,28607.0
2020-08-14 11:30:00,94.12,94.31,93.78,94.31,236228.0,89.4408,89.6214,89.1177,89.6214,236228.0
2020-08-14 12:00:00,94.3,94.57,94.19,94.23,29671.0,89.6119,89.8684,89.5073,89.5454,29671.0
2020-08-14 12:30:00,94.23,94.33,94.04,94.06,72365.0,89.5454,89.6404,89.3648,89.3838,72365.0
2020-08-14 13:00:00,94.05,94.16,93.95,94.03,62558.0,89.3743,89.4788,89.2793,89.3553,62558.0
2020-08-14 13:30:00,94.01,94.57,93.82,94.56,98936.0,89.3363,89.8684,89.1557,89.8589,98936.0
2020-08-14 14:00:00,94.55,94.76,94.48,94.52,59234.0,89.8494,90.049,89.7829,89.8209,59234.0
2020-08-14 14:30:00,94.54,94.6,93.97,93.99,71389.0,89.8399,89.897,89.2983,89.3173,71389.0
2020-08-14 15:00:00,94.01,94.09,93.79,94.01,139878.0,89.3363,89.4123,89.1272,89.3363,139878.0
2020-08-14 15:30:00,94.01,94.14,93.68,94.05,262578.0,89.3363,89.4598,89.0227,89.3743,262578.0
2020-08-17 09:30:00,96.13,96.86,95.26,95.26,345694.0,91.3509,92.0446,90.5241,90.5241,345694.0
2020-08-17 10:00:00,95.34,96.07,95.12,96.04,139002.0,90.6002,91.2939,90.3911,91.2654,139002.0
2020-08-17 10:30:00,96.03,96.37,95.91,96.32,68493.0,91.2559,91.579,91.1418,91.5314,68493.0
2020-08-17 11:00:00,96.39,97.43,96.33,97.38,145797.0,91.598,92.5863,91.5409,92.5387,145797.0
2020-08-17 11:30:00,97.39,97.56,96.81,96.81,199191.0,92.5483,92.7098,91.9971,91.9971,199191.0
2020-08-17 12:00:00,96.82,96.93,96.6,96.72,107825.0,92.0066,92.1111,91.7975,91.9116,107825.0
2020-08-17 12:30:00,96.74,96.87,96.54,96.67,49124.0,91.9306,92.0541,91.7405,91.864,49124.0
2020-08-17 13:00:00,96.68,96.89,96.52,96.66,74540.0,91.8735,92.0731,91.7215,91.8545,74540.0
2020-08-17 13:30:00,96.66,96.69,96.43,96.6,102988.0,91.8545,91.8831,91.636,91.7975,102988.0
2020-08-17 14:00:00,96.6,96.8,96.47,96.56,106294.0,91.7975,91.9876,91.674,91.7595,106294.0
2020-08-17 14:30:00,96.56,96.68,96.51,96.58,69789.0,91.7595,91.8735,91.712,91.7785,69789.0
2020-08-17 15:00:00,96.56,96.91,96.53,96.71,134841.0,91.7595,92.0921,91.731,91.9021,134841.0
2020-08-17 15:30:00,96.71,97.32,96.68,97.13,477721.0,91.9021,92.4817,91.8735,92.3012,477721.0
2020-08-18 09:30:00,96.78,96.97,94.73,95.41,194696.0,91.9686,92.1491,90.0205,90.6667,194696.0
2020-08-18 10:00:00,95.42,95.47,94.26,94.33,162123.0,90.6762,90.7237,89.5739,89.6404,162123.0
2020-08-18 10:30:00,94.36,94.37,93.28,93.7,175489.0,89.6689,89.6784,88.6426,89.0417,175489.0
2020-08-18 11:00:00,93.68,94.12,93.58,94.02,80240.0,89.0227,89.4408,88.9277,89.3458,80240.0
2020-08-18 11:30:00,94.04,94.07,93.62,93.71,65909.0,89.3648,89.3933,88.9657,89.0512,65909.0
2020-08-18 12:00:00,93.71,93.89,93.38,93.8,61449.0,89.0512,89.2223,88.7376,89.1367,61449.0
2020-08-18 12:30:00,93.8,94.19,93.64,94.19,61671.0,89.1367,89.5073,88.9847,89.5073,61671.0
2020-08-18 13:00:00,94.17,94.6,94.1,94.56,96077.0,89.4883,89.897,89.4218,89.8589,96077.0
2020-08-18 13:30:00,94.57,95.06,94.56,94.95,96346.0,89.8684,90.3341,89.8589,90.2296,96346.0
2020-08-18 14:00:00,94.96,95.07,94.61,94.63,108779.0,90.2391,90.3436,89.9065,89.9255,108779.0
2020-08-18 14:30:00,94.64,94.82,94.61,94.75,81195.0,89.935,90.106,89.9065,90.0395,81195.0
2020-08-18 15:00:00,94.74,94.79,94.51,94.66,134839.0,90.03,90.0775,89.8114,89.954,134839.0
2020-08-18 15:30:00,94.66,94.69,94.16,94.33,372581.0,89.954,89.9825,89.4788,89.6404,372581.0
2020-08-19 09:30:00,90.44,91.2,88.57,89.37,847881.0,85.9438,86.666,84.1667,84.927,847881.0
2020-08-19 10:00:00,89.37,90.11,89.14,89.51,229881.0,84.927,85.6302,84.7084,85.06,229881.0
2020-08-19 10:30:00,89.55,90.21,89.36,89.37,362220.0,85.098,85.7252,84.9175,84.927,362220.0
2020-08-19 11:00:00,89.3,90.84,89.24,90.45,321258.0,84.8604,86.3239,84.8034,85.9533,321258.0
2020-08-19 11:30:00,90.46,90.51,89.49,89.95,233248.0,85.9628,86.0103,85.041,85.4781,233248.0
2020-08-19 12:00:00,89.95,90.04,89.63,89.96,176752.0,85.4781,85.5637,85.174,85.4876,176752.0
2020-08-19 12:30:00,89.96,90.32,89.84,90.09,116145.0,85.4876,85.8297,85.3736,85.6112,116145.0
2020-08-19 13:00:00,90.09,90.82,90.02,90.37,178680.0,85.6112,86.3049,85.5447,85.8773,178680.0
2020-08-19 13:30:00,90.38,90.88,90.36,90.77,108593.0,85.8868,86.3619,85.8677,86.2574,108593.0
2020-08-19 14:00:00,90.78,91.0,90.21,90.29,130692.0,86.2669,86.4759,85.7252,85.8012,130692.0
2020-08-19 14:30:00,90.33,90.74,90.11,90.69,95202.0,85.8392,86.2289,85.6302,86.1813,95202.0
2020-08-19 15:00:00,90.7,90.73,90.11,90.3,111086.0,86.1908,86.2194,85.6302,85.8107,111086.0
2020-08-19 15:30:00,90.27,90.61,89.92,90.26,431689.0,85.7822,86.1053,85.4496,85.7727,431689.0
2020-08-20 09:30:00,88.88,89.58,87.76,89.26,327581.0,84.4613,85.1265,83.397,84.8224,327581.0
2020-08-20 10:00:00,89.2,89.71,89.0,89.36,95162.0,84.7654,85.2501,84.5754,84.9175,95162.0
2020-08-20 10:30:00,89.37,89.59,89.04,89.14,112312.0,84.927,85.136,84.6134,84.7084,112312.0
2020-08-20 11:00:00,89.12,89.47,88.69,88.72,96936.0,84.6894,85.022,84.2808,84.3093,96936.0
2020-08-20 11:30:00,88.71,88.87,88.52,88.62,99152.0,84.2998,84.4518,84.1192,84.2143,99152.0
2020-08-20 12:00:00,88.64,88.84,88.44,88.66,110935.0,84.2333,84.4233,84.0432,84.2523,110935.0
2020-08-20 12:30:00,88.69,88.7,88.2,88.46,127001.0,84.2808,84.2903,83.8151,84.0622,127001.0
2020-08-20 13:00:00,88.48,88.82,88.45,88.63,81588.0,84.0812,84.4043,84.0527,84.2238,81588.0
2020-08-20 13:30:00,88.61,88.68,88.47,88.56,72914.0,84.2047,84.2713,84.0717,84.1572,72914.0
2020-08-20 14:00:00,88.56,88.57,88.31,88.44,92168.0,84.1572,84.1667,83.9197,84.0432,92168.0
2020-08-20 14:30:00,88.44,88.47,88.09,88.14,151149.0,84.0432,84.0717,83.7106,83.7581,151149.0
2020-08-20 15:00:00,88.13,88.35,87.8,87.87,290345.0,83.7486,83.9577,83.435,83.5015,290345.0
2020-08-20 15:30:00,87.87,87.9,87.23,87.53,714173.0,83.5015,83.53,82.8934,83.1784,714173.0
2020-08-21 09:30:00,87.6,89.78,86.41,89.14,677601.0,83.245,85.3166,82.1141,84.7084,677601.0
2020-08-21 10:00:00,89.15,89.38,88.49,88.78,348871.0,84.7179,84.9365,84.0907,84.3663,348871.0
2020-08-21 10:30:00,88.8,89.43,88.75,88.88,200410.0,84.3853,84.984,84.3378,84.4613,200410.0
2020-08-21 11:00:00,88.88,89.38,88.72,89.33,135114.0,84.4613,84.9365,84.3093,84.889,135114.0
2020-08-21 11:30:00,89.31,89.53,88.18,88.3,188500.0,84.8699,85.079,83.7961,83.9102,188500.0
2020-08-21 12:00:00,88.31,88.36,87.4,87.54,133523.0,83.9197,83.9672,83.0549,83.1879,133523.0
2020-08-21 12:30:00,87.57,87.81,87.36,87.51,176825.0,83.2165,83.4445,83.0169,83.1594,176825.0
2020-08-21 13:00:00,87.51,87.64,87.07,87.09,137694.0,83.1594,83.283,82.7413,82.7603,137694.0
2020-08-21 13:30:00,87.09,87.12,86.44,86.52,125959.0,82.7603,82.7888,82.1426,82.2187,125959.0
2020-08-21 14:00:00,86.52,87.01,86.37,86.95,275713.0,82.2187,82.6843,82.0761,82.6273,275713.0
2020-08-21 14:30:00,86.96,87.23,86.53,87.04,133692.0,82.6368,82.8934,82.2282,82.7128,133692.0
2020-08-21 15:00:00,87.03,87.36,86.93,87.23,197489.0,82.7033,83.0169,82.6083,82.8934,197489.0
2020-08-21 15:30:00,87.23,87.33,86.93,87.21,421280.0,82.8934,82.9884,82.6083,82.8744,421280.0
2020-08-24 09:30:00,87.03,87.78,86.71,87.25,177623.0,82.7033,83.416,82.3992,82.9124,177623.0
2020-08-24 10:00:00,87.24,88.14,87.12,87.19,110391.0,82.9029,83.7581,82.7888,82.8553,110391.0
2020-08-24 10:30:00,87.26,87.55,86.94,87.52,103417.0,82.9219,83.1974,82.6178,83.1689,103417.0
2020-08-24 11:00:00,87.51,87.79,87.31,87.79,65404.0,83.1594,83.4255,82.9694,83.4255,65404.0
2020-08-24 11:30:00,87.76,88.19,87.45,87.56,108115.0,83.397,83.8056,83.1024,83.207,108115.0
2020-08-24 12:00:00,87.57,88.19,87.57,88.16,93917.0,83.2165,83.8056,83.2165,83.7771,93917.0
2020-08-24 12:30:00,88.14,88.21,87.83,87.83,84326.0,83.7581,83.8246,83.4635,83.4635,84326.0
2020-08-24 13:00:00,87.8,88.65,87.79,88.65,108418.0,83.435,84.2428,83.4255,84.2428,108418.0
2020-08-24 13:30:00,88.63,89.31,88.63,89.22,163449.0,84.2238,84.8699,84.2238,84.7844,163449.0
2020-08-24 14:00:00,89.2,89.23,88.6,88.82,102708.0,84.7654,84.7939,84.1952,84.4043,102708.0
2020-08-24 14:30:00,88.81,88.94,88.59,88.84,97894.0,84.3948,84.5183,84.1857,84.4233,97894.0
2020-08-24 15:00:00,88.83,89.18,88.68,89.08,124859.0,84.4138,84.7464,84.2713,84.6514,124859.0
2020-08-24 15:30:00,89.07,89.32,88.93,89.3,411716.0,84.6419,84.8795,84.5088,84.8604,411716.0
2020-08-25 09:30:00,89.77,91.09,89.7,90.75,213642.0,85.3071,86.5615,85.2406,86.2384,213642.0
2020-08-25 10:00:00,90.8,91.31,90.47,91.23,112744.0,86.2859,86.7705,85.9723,86.6945,112744.0
2020-08-25 10:30:00,91.22,91.78,91.18,91.66,159260.0,86.685,87.2172,86.647,87.1031,159260.0
2020-08-25 11:00:00,91.64,91.83,91.36,91.65,236030.0,87.0841,87.2647,86.818,87.0936,236030.0
2020-08-25 11:30:00,91.61,91.77,91.39,91.74,92059.0,87.0556,87.2076,86.8465,87.1791,92059.0
2020-08-25 12:00:00,91.72,92.2,91.53,92.16,94545.0,87.1601,87.6163,86.9796,87.5783,94545.0
2020-08-25 12:30:00,92.17,92.38,91.81,91.86,108978.0,87.5878,87.7873,87.2457,87.2932,108978.0
2020-08-25 13:00:00,91.83,91.88,91.6,91.8,78185.0,87.2647,87.3122,87.0461,87.2362,78185.0
2020-08-25 13:30:00,91.75,91.86,91.59,91.65,58698.0,87.1886,87.2932,87.0366,87.0936,58698.0
2020-08-25 14:00:00,91.63,91.77,91.5,91.65,56633.0,87.0746,87.2076,86.9511,87.0936,56633.0
2020-08-25 14:30:00,91.62,91.77,91.54,91.7,90723.0,87.0651,87.2076,86.9891,87.1411,90723.0
2020-08-25 15:00:00,91.68,91.7,91.34,91.53,74576.0,87.1221,87.1411,86.799,86.9796,74576.0
2020-08-25 15:30:00,91.53,91.63,91.18,91.25,273536.0,86.9796,87.0746,86.647,86.7135,273536.0
2020-08-26 09:30:00,90.97,91.56,90.49,91.19,111660.0,86.4474,87.0081,85.9913,86.6565,111660.0
2020-08-26 10:00:00,91.17,91.37,90.55,90.71,93493.0,86.6375,86.8275,86.0483,86.2003,93493.0
2020-08-26 10:30:00,90.7,91.05,90.32,90.33,54232.0,86.1908,86.5234,85.8297,85.8392,54232.0
2020-08-26 11:00:00,90.33,90.52,90.05,90.2,89722.0,85.8392,86.0198,85.5732,85.7157,89722.0
2020-08-26 11:30:00,90.17,90.58,89.97,90.54,47430.0,85.6872,86.0768,85.4971,86.0388,47430.0
2020-08-26 12:00:00,90.55,90.72,90.11,90.13,48082.0,86.0483,86.2099,85.6302,85.6492,48082.0
2020-08-26 12:30:00,90.09,90.66,90.03,90.54,53529.0,85.6112,86.1528,85.5542,86.0388,53529.0
2020-08-26 13:00:00,90.54,90.63,90.19,90.27,54319.0,86.0388,86.1243,85.7062,85.7822,54319.0
2020-08-26 13:30:00,90.23,90.5,90.19,90.39,32708.0,85.7442,86.0008,85.7062,85.8963,32708.0
2020-08-26 14:00:00,90.32,90.36,90.15,90.17,52627.0,85.8297,85.8677,85.6682,85.6872,52627.0
2020-08-26 14:30:00,90.15,90.19,90.0,90.06,62112.0,85.6682,85.7062,85.5256,85.5827,62112.0
2020-08-26 15:00:00,90.01,90.21,89.95,90.03,67224.0,85.5351,85.7252,85.4781,85.5542,67224.0
2020-08-26 15:30:00,90.03,90.05,89.73,89.85,249326.0,85.5542,85.5732,85.2691,85.3831,249326.0
2020-08-27 09:30:00,90.7,91.94,90.25,91.84,320938.0,86.1908,87.3692,85.7632,87.2742,320938.0
2020-08-27 10:00:00,91.84,92.02,90.8,91.45,127400.0,87.2742,87.4452,86.2859,86.9036,127400.0
2020-08-27 10:30:00,91.43,91.67,91.13,91.29,78118.0,86.8846,87.1126,86.5995,86.7515,78118.0
2020-08-27 11:00:00,91.27,91.43,90.99,91.2,86739.0,86.7325,86.8846,86.4664,86.666,86739.0
2020-08-27 11:30:00,91.23,91.7,91.13,91.5,38627.0,86.6945,87.1411,86.5995,86.9511,38627.0
2020-08-27 12:00:00,91.5,91.64,91.26,91.36,57440.0,86.9511,87.0841,86.723,86.818,57440.0
2020-08-27 12:30:00,91.38,91.38,90.89,91.11,93547.0,86.837,86.837,86.3714,86.5805,93547.0
2020-08-27 13:00:00,91.05,91.38,91.02,91.28,54799.0,86.5234,86.837,86.4949,86.742,54799.0
2020-08-27 13:30:00,91.28,91.47,91.04,91.35,61245.0,86.742,86.9226,86.5139,86.8085,61245.0
2020-08-27 14:00:00,91.33,91.41,90.99,91.08,67187.0,86.7895,86.8655,86.4664,86.552,67187.0
2020-08-27 14:30:00,91.05,91.22,91.02,91.1,71795.0,86.5234,86.685,86.4949,86.571,71795.0
2020-08-27 15:00:00,91.1,91.26,90.96,91.25,96102.0,86.571,86.723,86.4379,86.7135,96102.0
2020-08-27 15:30:00,91.23,91.24,90.78,90.88,209750.0,86.6945,86.704,86.2669,86.3619,209750.0
2020-08-28 09:30:00,91.17,91.66,90.99,91.26,91029.0,86.6375,87.1031,86.4664,86.723,91029.0
2020-08-28 10:00:00,91.23,91.56,90.98,90.98,55179.0,86.6945,87.0081,86.4569,86.4569,55179.0
2020-08-28 10:30:00,91.16,91.37,90.87,91.21,60023.0,86.628,86.8275,86.3524,86.6755,60023.0
2020-08-28 11:00:00,91.2,91.74,91.09,91.49,51448.0,86.666,87.1791,86.5615,86.9416,51448.0
2020-08-28 11:30:00,91.46,91.81,91.38,91.78,75023.0,86.9131,87.2457,86.837,87.2172,75023.0
2020-08-28 12:00:00,91.75,92.32,91.72,92.12,72078.0,87.1886,87.7303,87.1601,87.5402,72078.0
2020-08-28 12:30:00,92.14,92.64,92.09,92.45,94108.0,87.5593,88.0344,87.5117,87.8538,94108.0
2020-08-28 13:00:00,92.44,92.45,92.2,92.22,42455.0,87.8443,87.8538,87.6163,87.6353,42455.0
2020-08-28 13:30:00,92.24,92.61,92.17,92.58,51722.0,87.6543,88.0059,87.5878,87.9774,51722.0
2020-08-28 14:00:00,92.56,93.01,92.52,93.0,61977.0,87.9584,88.386,87.9204,88.3765,61977.0
2020-08-28 14:30:00,93.02,93.66,93.02,93.5,96193.0,88.3955,89.0037,88.3955,88.8516,96193.0
2020-08-28 15:00:00,93.47,93.89,93.42,93.77,124895.0,88.8231,89.2223,88.7756,89.1082,124895.0
2020-08-28 15:30:00,93.76,93.93,93.59,93.81,306484.0,89.0987,89.2603,88.9372,89.1462,306484.0
2020-08-31 09:30:00,93.0,93.48,92.44,92.99,177528.0,88.3765,88.8326,87.8443,88.367,177528.0
2020-08-31 10:00:00,92.97,92.99,92.05,92.1,66482.0,88.348,88.367,87.4737,87.5212,66482.0
2020-08-31 10:30:00,92.06,92.15,91.47,91.69,58391.0,87.4832,87.5688,86.9226,87.1316,58391.0
2020-08-31 11:00:00,91.71,91.95,91.29,91.48,62021.0,87.1506,87.3787,86.7515,86.9321,62021.0
2020-08-31 11:30:00,91.48,91.93,91.42,91.85,86934.0,86.9321,87.3597,86.875,87.2837,86934.0
2020-08-31 12:00:00,91.85,92.2,91.78,91.9,52351.0,87.2837,87.6163,87.2172,87.3312,52351.0
2020-08-31 12:30:00,91.89,92.12,91.79,91.89,50265.0,87.3217,87.5402,87.2267,87.3217,50265.0
2020-08-31 13:00:00,91.85,91.87,91.57,91.76,30832.0,87.2837,87.3027,87.0176,87.1981,30832.0
2020-08-31 13:30:00,91.77,91.87,91.71,91.77,30317.0,87.2076,87.3027,87.1506,87.2076,30317.0
2020-08-31 14:00:00,91.75,91.91,91.7,91.8,52202.0,87.1886,87.3407,87.1411,87.2362,52202.0
2020-08-31 14:30:00,91.79,91.96,91.74,91.8,56226.0,87.2267,87.3882,87.1791,87.2362,56226.0
2020-08-31 15:00:00,91.8,91.83,91.43,91.66,84588.0,87.2362,87.2647,86.8846,87.1031,84588.0
2020-08-31 15:30:00,91.66,91.67,91.03,91.04,391253.0,87.1031,87.1126,86.5044,86.5139,391253.0
2020-09-01 09:30:00,91.01,91.01,89.53,90.65,275053.0,86.4854,86.4854,85.079,86.1433,275053.0
2020-09-01 10:00:00,90.66,90.92,90.27,90.78,134294.0,86.1528,86.3999,85.7822,86.2669,134294.0
2020-09-01 10:30:00,90.74,90.88,90.43,90.7,69115.0,86.2289,86.3619,85.9343,86.1908,69115.0
2020-09-01 11:00:00,90.7,91.2,90.65,90.95,149665.0,86.1908,86.666,86.1433,86.4284,149665.0
2020-09-01 11:30:00,90.95,91.68,90.95,91.55,116503.0,86.4284,87.1221,86.4284,86.9986,116503.0
2020-09-01 12:00:00,91.54,91.71,91.36,91.55,118821.0,86.9891,87.1506,86.818,86.9986,118821.0
2020-09-01 12:30:00,91.56,91.66,91.15,91.19,80958.0,87.0081,87.1031,86.6185,86.6565,80958.0
2020-09-01 13:00:00,91.2,91.32,90.83,90.84,103730.0,86.666,86.78,86.3144,86.3239,103730.0
2020-09-01 13:30:00,90.83,91.45,90.77,91.37,68340.0,86.3144,86.9036,86.2574,86.8275,68340.0
2020-09-01 14:00:00,91.41,91.42,91.17,91.23,70274.0,86.8655,86.875,86.6375,86.6945,70274.0
2020-09-01 14:30:00,91.23,91.48,91.2,91.43,85761.0,86.6945,86.9321,86.666,86.8846,85761.0
2020-09-01 15:00:00,91.43,91.58,91.34,91.42,106071.0,86.8846,87.0271,86.799,86.875,106071.0
2020-09-01 15:30:00,91.38,91.41,91.07,91.28,284564.0,86.837,86.8655,86.5425,86.742,284564.0
2020-09-02 09:30:00,92.13,93.8,92.09,93.6,197508.0,87.5498,89.1367,87.5117,88.9467,197508.0
2020-09-02 10:00:00,93.65,93.76,92.97,93.23,66215.0,88.9942,89.0987,88.348,88.5951,66215.0
2020-09-02 10:30:00,93.24,93.49,92.99,93.36,81490.0,88.6046,88.8421,88.367,88.7186,81490.0
2020-09-02 11:00:00,93.35,93.74,93.29,93.63,58731.0,88.7091,89.0797,88.6521,88.9752,58731.0
2020-09-02 11:30:00,93.66,93.81,93.36,93.67,93909.0,89.0037,89.1462,88.7186,89.0132,93909.0
2020-09-02 12:00:00,93.7,94.05,93.53,94.05,63886.0,89.0417,89.3743,88.8802,89.3743,63886.0
2020-09-02 12:30:00,94.02,94.36,93.74,93.74,56472.0,89.3458,89.6689,89.0797,89.0797,56472.0
2020-09-02 13:00:00,93.75,94.28,93.66,94.25,49924.0,89.0892,89.5929,89.0037,89.5644,49924.0
2020-09-02 13:30:00,94.23,94.51,94.11,94.2,92682.0,89.5454,89.8114,89.4313,89.5168,92682.0
2020-09-02 14:00:00,94.2,94.28,93.88,94.12,50902.0,89.5168,89.5929,89.2128,89.4408,50902.0
2020-09-02 14:30:00,94.13,94.57,94.03,94.51,69390.0,89.4503,89.8684,89.3553,89.8114,69390.0
2020-09-02 15:00:00,94.51,94.99,94.44,94.88,106526.0,89.8114,90.2676,89.7449,90.163,106526.0
2020-09-02 15:30:00,94.88,94.9,94.51,94.55,357436.0,90.163,90.182,89.8114,89.8494,357436.0
2020-09-03 09:30:00,95.03,95.64,94.17,95.64,126786.0,90.3056,90.8853,89.4883,90.8853,126786.0
2020-09-03 10:00:00,95.58,95.64,94.71,95.09,159421.0,90.8282,90.8853,90.0015,90.3626,159421.0
2020-09-03 10:30:00,95.14,95.64,94.59,95.0,84381.0,90.4101,90.8853,89.8875,90.2771,84381.0
2020-09-03 11:00:00,94.96,95.02,93.23,93.68,109053.0,90.2391,90.2961,88.5951,89.0227,109053.0
2020-09-03 11:30:00,93.65,94.44,93.46,94.07,64137.0,88.9942,89.7449,88.8136,89.3933,64137.0
2020-09-03 12:00:00,94.08,94.75,93.93,94.63,140844.0,89.4028,90.0395,89.2603,89.9255,140844.0
2020-09-03 12:30:00,94.63,94.63,94.02,94.18,113780.0,89.9255,89.9255,89.3458,89.4978,113780.0
2020-09-03 13:00:00,94.22,94.77,93.84,94.51,70037.0,89.5358,90.0585,89.1747,89.8114,70037.0
2020-09-03 13:30:00,94.49,94.49,93.72,93.94,66861.0,89.7924,89.7924,89.0607,89.2698,66861.0
2020-09-03 14:00:00,93.9,94.39,93.84,94.15,70902.0,89.2318,89.6974,89.1747,89.4693,70902.0
2020-09-03 14:30:00,94.1,94.43,93.63,93.64,112452.0,89.4218,89.7354,88.9752,88.9847,112452.0
2020-09-03 15:00:00,93.67,93.95,93.16,93.27,96296.0,89.0132,89.2793,88.5285,88.6331,96296.0
2020-09-03 15:30:00,93.28,93.81,92.98,93.78,315253.0,88.6426,89.1462,88.3575,89.1177,315253.0
2020-09-04 09:30:00,94.31,94.99,93.42,93.97,87886.0,89.6214,90.2676,88.7756,89.2983,87886.0
2020-09-04 10:00:00,93.96,94.63,93.33,93.39,74430.0,89.2888,89.9255,88.6901,88.7471,74430.0
2020-09-04 10:30:00,93.44,93.85,92.77,93.85,78248.0,88.7946,89.1842,88.1579,89.1842,78248.0
2020-09-04 11:00:00,93.81,93.88,92.85,93.04,87097.0,89.1462,89.2128,88.234,88.4145,87097.0
2020-09-04 11:30:00,93.02,93.33,92.72,93.26,89054.0,88.3955,88.6901,88.1104,88.6236,89054.0
2020-09-04 12:00:00,93.24,93.76,93.17,93.61,54370.0,88.6046,89.0987,88.538,88.9562,54370.0
2020-09-04 12:30:00,93.6,93.88,93.4,93.6,52601.0,88.9467,89.2128,88.7566,88.9467,52601.0
2020-09-04 13:00:00,93.55,93.61,93.17,93.22,53077.0,88.8992,88.9562,88.538,88.5856,53077.0
2020-09-04 13:30:00,93.14,93.58,92.99,93.54,53935.0,88.5095,88.9277,88.367,88.8897,53935.0
2020-09-04 14:00:00,93.53,93.62,93.19,93.43,54038.0,88.8802,88.9657,88.5571,88.7851,54038.0
2020-09-04 14:30:00,93.41,94.02,93.29,93.62,53098.0,88.7661,89.3458,88.6521,88.9657,53098.0
2020-09-04 15:00:00,93.64,93.75,93.26,93.5,73057.0,88.9847,89.0892,88.6236,88.8516,73057.0
2020-09-04 15:30:00,93.51,93.63,93.05,93.31,212117.0,88.8611,88.9752,88.424,88.6711,212117.0
2020-09-08 09:30:00,92.24,93.75,91.69,93.64,176131.0,87.6543,89.0892,87.1316,88.9847,176131.0
2020-09-08 10:00:00,93.69,94.81,93.42,94.71,207849.0,89.0322,90.0965,88.7756,90.0015,207849.0
2020-09-08 10:30:00,94.73,95.28,94.18,94.32,97903.0,90.0205,90.5431,89.4978,89.6309,97903.0
2020-09-08 11:00:00,94.23,94.51,93.88,94.01,61195.0,89.5454,89.8114,89.2128,89.3363,61195.0
2020-09-08 11:30:00,93.96,94.06,93.29,93.52,72178.0,89.2888,89.3838,88.6521,88.8706,72178.0
2020-09-08 12:00:00,93.5,94.06,93.41,93.99,243247.0,88.8516,89.3838,88.7661,89.3173,243247.0
2020-09-08 12:30:00,94.0,94.33,93.92,93.96,55213.0,89.3268,89.6404,89.2508,89.2888,55213.0
2020-09-08 13:00:00,93.98,94.04,93.6,93.93,53376.0,89.3078,89.3648,88.9467,89.2603,53376.0
2020-09-08 13:30:00,93.91,94.28,93.73,93.73,138855.0,89.2413,89.5929,89.0702,89.0702,138855.0
2020-09-08 14:00:00,93.73,93.76,93.31,93.46,91470.0,89.0702,89.0987,88.6711,88.8136,91470.0
2020-09-08 14:30:00,93.44,93.58,93.05,93.48,106866.0,88.7946,88.9277,88.424,88.8326,106866.0
2020-09-08 15:00:00,93.45,93.5,93.03,93.49,109085.0,88.8041,88.8516,88.405,88.8421,109085.0
2020-09-08 15:30:00,93.49,93.78,93.24,93.77,562156.0,88.8421,89.1177,88.6046,89.1082,562156.0
2020-09-09 09:30:00,93.35,93.58,92.55,93.08,159155.0,88.7091,88.9277,87.9489,88.4525,159155.0
2020-09-09 10:00:00,93.05,93.32,92.88,93.14,91412.0,88.424,88.6806,88.2625,88.5095,91412.0
2020-09-09 10:30:00,93.14,93.97,93.07,93.86,79583.0,88.5095,89.2983,88.443,89.1937,79583.0
2020-09-09 11:00:00,93.89,94.09,93.47,93.51,77588.0,89.2223,89.4123,88.8231,88.8611,77588.0
2020-09-09 11:30:00,93.51,93.68,93.39,93.59,44091.0,88.8611,89.0227,88.7471,88.9372,44091.0
2020-09-09 12:00:00,93.59,93.83,93.52,93.81,43427.0,88.9372,89.1652,88.8706,89.1462,43427.0
2020-09-09 12:30:00,93.81,93.9,93.66,93.8,50527.0,89.1462,89.2318,89.0037,89.1367,50527.0
2020-09-09 13:00:00,93.84,94.15,93.79,93.99,77891.0,89.1747,89.4693,89.1272,89.3173,77891.0
2020-09-09 13:30:00,94.0,94.27,93.86,94.0,52183.0,89.3268,89.5834,89.1937,89.3268,52183.0
2020-09-09 14:00:00,94.02,94.23,93.81,93.83,66978.0,89.3458,89.5454,89.1462,89.1652,66978.0
2020-09-09 14:30:00,93.84,94.07,93.73,93.89,59733.0,89.1747,89.3933,89.0702,89.2223,59733.0
2020-09-09 15:00:00,93.9,94.07,93.83,93.94,73873.0,89.2318,89.3933,89.1652,89.2698,73873.0
2020-09-09 15:30:00,93.92,94.16,93.42,93.46,288372.0,89.2508,89.4788,88.7756,88.8136,288372.0
2020-09-10 09:30:00,93.31,94.6,93.31,93.74,127389.0,88.6711,89.897,88.6711,89.0797,127389.0
2020-09-10 10:00:00,93.67,93.84,92.93,92.94,64688.0,89.0132,89.1747,88.31,88.3195,64688.0
2020-09-10 10:30:00,92.94,93.33,92.51,92.56,44777.0,88.3195,88.6901,87.9109,87.9584,44777.0
2020-09-10 11:00:00,92.51,93.33,92.28,93.33,52740.0,87.9109,88.6901,87.6923,88.6901,52740.0
2020-09-10 11:30:00,93.28,93.46,92.98,93.06,29469.0,88.6426,88.8136,88.3575,88.4335,29469.0
2020-09-10 12:00:00,93.0,93.13,92.68,92.9,38507.0,88.3765,88.5,88.0724,88.2815,38507.0
2020-09-10 12:30:00,92.95,93.07,92.27,92.53,32413.0,88.329,88.443,87.6828,87.9299,32413.0
2020-09-10 13:00:00,92.53,93.02,92.45,92.79,29582.0,87.9299,88.3955,87.8538,88.1769,29582.0
2020-09-10 13:30:00,92.79,93.06,92.57,92.72,28570.0,88.1769,88.4335,87.9679,88.1104,28570.0
2020-09-10 14:00:00,92.7,92.77,91.4,91.53,113972.0,88.0914,88.1579,86.856,86.9796,113972.0
2020-09-10 14:30:00,91.51,91.78,91.19,91.44,146433.0,86.9606,87.2172,86.6565,86.8941,146433.0
2020-09-10 15:00:00,91.41,91.49,90.38,90.68,104384.0,86.8655,86.9416,85.8868,86.1718,104384.0
2020-09-10 15:30:00,90.64,91.37,90.52,90.75,311825.0,86.1338,86.8275,86.0198,86.2384,311825.0
2020-09-11 09:30:00,91.16,91.18,90.02,90.08,53142.0,86.628,86.647,85.5447,85.6017,53142.0
2020-09-11 10:00:00,90.01,90.77,89.99,90.77,63116.0,85.5351,86.2574,85.5161,86.2574,63116.0
2020-09-11 10:30:00,90.85,91.25,90.53,90.96,42945.0,86.3334,86.7135,86.0293,86.4379,42945.0
2020-09-11 11:00:00,90.97,91.38,90.44,90.44,49642.0,86.4474,86.837,85.9438,85.9438,49642.0
2020-09-11 11:30:00,90.44,90.55,90.14,90.29,74437.0,85.9438,86.0483,85.6587,85.8012,74437.0
2020-09-11 12:00:00,90.25,90.39,89.93,89.93,164056.0,85.7632,85.8963,85.4591,85.4591,164056.0
2020-09-11 12:30:00,89.91,90.3,89.71,90.0,71248.0,85.4401,85.8107,85.2501,85.5256,71248.0
2020-09-11 13:00:00,90.01,90.01,89.24,89.3,119351.0,85.5351,85.5351,84.8034,84.8604,119351.0
2020-09-11 13:30:00,89.29,89.73,89.16,89.28,124547.0,84.8509,85.2691,84.7274,84.8414,124547.0
2020-09-11 14:00:00,89.29,89.68,89.12,89.55,105963.0,84.8509,85.2216,84.6894,85.098,105963.0
2020-09-11 14:30:00,89.55,89.9,89.49,89.78,186026.0,85.098,85.4306,85.041,85.3166,186026.0
2020-09-11 15:00:00,89.76,90.19,89.37,90.14,200797.0,85.2976,85.7062,84.927,85.6587,200797.0
2020-09-11 15:30:00,90.14,90.69,90.14,90.22,301614.0,85.6587,86.1813,85.6587,85.7347,301614.0
2020-09-14 09:30:00,91.24,92.97,90.95,92.97,67909.0,86.704,88.348,86.4284,88.348,67909.0
2020-09-14 10:00:00,93.0,93.09,92.04,92.09,109027.0,88.3765,88.462,87.4642,87.5117,109027.0
2020-09-14 10:30:00,92.08,92.91,92.05,92.83,68546.0,87.5022,88.291,87.4737,88.215,68546.0
2020-09-14 11:00:00,92.83,92.99,92.62,92.77,69134.0,88.215,88.367,88.0154,88.1579,69134.0
2020-09-14 11:30:00,92.8,93.0,92.63,92.67,58403.0,88.1864,88.3765,88.0249,88.0629,58403.0
2020-09-14 12:00:00,92.65,93.1,92.61,93.1,58760.0,88.0439,88.4715,88.0059,88.4715,58760.0
2020-09-14 12:30:00,93.09,93.09,92.87,93.03,84509.0,88.462,88.462,88.253,88.405,84509.0
2020-09-14 13:00:00,93.0,93.57,92.96,93.37,66294.0,88.3765,88.9182,88.3385,88.7281,66294.0
2020-09-14 13:30:00,93.41,93.71,93.1,93.62,47125.0,88.7661,89.0512,88.4715,88.9657,47125.0
2020-09-14 14:00:00,93.59,94.01,93.54,93.77,53890.0,88.9372,89.3363,88.8897,89.1082,53890.0
2020-09-14 14:30:00,93.78,93.93,93.57,93.81,55246.0,89.1177,89.2603,88.9182,89.1462,55246.0
2020-09-14 15:00:00,93.8,93.83,93.36,93.66,95771.0,89.1367,89.1652,88.7186,89.0037,95771.0
2020-09-14 15:30:00,93.69,94.06,93.56,93.77,215866.0,89.0322,89.3838,88.9087,89.1082,215866.0
2020-09-15 09:30:00,94.44,94.5,93.44,93.44,88447.0,89.7449,89.8019,88.7946,88.7946,88447.0
2020-09-15 10:00:00,93.37,93.58,92.79,93.54,116477.0,88.7281,88.9277,88.1769,88.8897,116477.0
2020-09-15 10:30:00,93.54,93.6,92.8,93.6,50754.0,88.8897,88.9467,88.1864,88.9467,50754.0
2020-09-15 11:00:00,93.58,93.97,93.46,93.7,102126.0,88.9277,89.2983,88.8136,89.0417,102126.0
2020-09-15 11:30:00,93.69,93.82,93.39,93.43,52627.0,89.0322,89.1557,88.7471,88.7851,52627.0
2020-09-15 12:00:00,93.4,93.82,93.4,93.69,43260.0,88.7566,89.1557,88.7566,89.0322,43260.0
2020-09-15 12:30:00,93.71,93.94,93.61,93.8,45584.0,89.0512,89.2698,88.9562,89.1367,45584.0
2020-09-15 13:00:00,93.81,93.85,93.73,93.78,62012.0,89.1462,89.1842,89.0702,89.1177,62012.0
2020-09-15 13:30:00,93.81,93.84,93.72,93.81,43685.0,89.1462,89.1747,89.0607,89.1462,43685.0
2020-09-15 14:00:00,93.8,94.25,93.74,94.25,66526.0,89.1367,89.5644,89.0797,89.5644,66526.0
2020-09-15 14:30:00,94.24,94.5,94.21,94.4,51531.0,89.5549,89.8019,89.5263,89.7069,51531.0
2020-09-15 15:00:00,94.41,94.49,93.94,93.96,65772.0,89.7164,89.7924,89.2698,89.2888,65772.0
2020-09-15 15:30:00,93.93,94.15,93.73,93.94,256206.0,89.2603,89.4693,89.0702,89.2698,256206.0
2020-09-16 09:30:00,94.93,95.04,94.18,94.6,70147.0,90.2106,90.3151,89.4978,89.897,70147.0
2020-09-16 10:00:00,94.67,95.4,94.59,95.33,50427.0,89.9635,90.6572,89.8875,90.5907,50427.0
2020-09-16 10:30:00,95.35,95.43,94.92,95.2,52032.0,90.6097,90.6857,90.201,90.4671,52032.0
2020-09-16 11:00:00,95.24,96.45,95.24,96.38,60031.0,90.5051,91.655,90.5051,91.5885,60031.0
2020-09-16 11:30:00,96.38,96.68,96.28,96.65,60623.0,91.5885,91.8735,91.4934,91.845,60623.0
2020-09-16 12:00:00,96.66,96.93,96.39,96.6,79160.0,91.8545,92.1111,91.598,91.7975,79160.0
2020-09-16 12:30:00,96.61,97.29,96.56,97.19,72277.0,91.807,92.4532,91.7595,92.3582,72277.0
2020-09-16 13:00:00,97.19,97.25,96.97,97.04,57841.0,92.3582,92.4152,92.1491,92.2157,57841.0
2020-09-16 13:30:00,97.07,97.39,96.89,97.33,63406.0,92.2442,92.5483,92.0731,92.4912,63406.0
2020-09-16 14:00:00,97.31,97.8,97.1,97.44,86903.0,92.4722,92.9379,92.2727,92.5958,86903.0
2020-09-16 14:30:00,97.45,97.85,97.38,97.52,101067.0,92.6053,92.9854,92.5387,92.6718,101067.0
2020-09-16 15:00:00,97.51,97.57,96.57,96.72,117018.0,92.6623,92.7193,91.769,91.9116,117018.0
2020-09-16 15:30:00,96.72,96.74,96.0,96.01,307409.0,91.9116,91.9306,91.2274,91.2369,307409.0
2020-09-17 09:30:00,94.01,94.92,93.63,94.49,93910.0,89.3363,90.201,88.9752,89.7924,93910.0
2020-09-17 10:00:00,94.47,94.76,93.69,93.95,41188.0,89.7734,90.049,89.0322,89.2793,41188.0
2020-09-17 10:30:00,93.91,94.73,93.83,94.32,35282.0,89.2413,90.0205,89.1652,89.6309,35282.0
2020-09-17 11:00:00,94.42,94.59,94.01,94.1,36460.0,89.7259,89.8875,89.3363,89.4218,36460.0
2020-09-17 11:30:00,94.06,94.19,93.2,93.37,56160.0,89.3838,89.5073,88.5666,88.7281,56160.0
2020-09-17 12:00:00,93.33,93.38,92.52,92.74,61039.0,88.6901,88.7376,87.9204,88.1294,61039.0
2020-09-17 12:30:00,92.73,93.01,92.22,93.01,61611.0,88.1199,88.386,87.6353,88.386,61611.0
2020-09-17 13:00:00,92.98,93.07,92.5,92.77,34932.0,88.3575,88.443,87.9014,88.1579,34932.0
2020-09-17 13:30:00,92.79,93.43,92.71,93.17,44369.0,88.1769,88.7851,88.1009,88.538,44369.0
2020-09-17 14:00:00,93.21,93.53,93.18,93.18,70810.0,88.5761,88.8802,88.5476,88.5476,70810.0
2020-09-17 14:30:00,93.16,93.23,92.76,93.0,37797.0,88.5285,88.5951,88.1484,88.3765,37797.0
2020-09-17 15:00:00,93.0,93.46,92.63,93.08,73519.0,88.3765,88.8136,88.0249,88.4525,73519.0
2020-09-17 15:30:00,93.04,93.92,93.03,93.88,173396.0,88.4145,89.2508,88.405,89.2128,173396.0
2020-09-18 09:30:00,93.89,94.38,93.35,93.62,481775.0,89.2223,89.6879,88.7091,88.9657,481775.0
2020-09-18 10:00:00,93.7,94.45,93.59,94.2,44839.0,89.0417,89.7544,88.9372,89.5168,44839.0
2020-09-18 10:30:00,94.13,94.16,93.15,93.27,60191.0,89.4503,89.4788,88.519,88.6331,60191.0
2020-09-18 11:00:00,93.27,93.56,93.16,93.27,46135.0,88.6331,88.9087,88.5285,88.6331,46135.0
2020-09-18 11:30:00,93.3,93.33,92.79,92.98,41623.0,88.6616,88.6901,88.1769,88.3575,41623.0
2020-09-18 12:00:00,92.97,93.05,92.28,92.39,43636.0,88.348,88.424,87.6923,87.7968,43636.0
2020-09-18 12:30:00,92.36,92.37,91.78,92.06,58035.0,87.7683,87.7778,87.2172,87.4832,58035.0
2020-09-18 13:00:00,92.01,92.23,91.47,91.49,44542.0,87.4357,87.6448,86.9226,86.9416,44542.0
2020-09-18 13:30:00,91.47,91.96,91.2,91.91,36138.0,86.9226,87.3882,86.666,87.3407,36138.0
2020-09-18 14:00:00,91.91,91.95,91.59,91.75,36471.0,87.3407,87.3787,87.0366,87.1886,36471.0
2020-09-18 14:30:00,91.73,92.15,91.6,92.15,61692.0,87.1696,87.5688,87.0461,87.5688,61692.0
2020-09-18 15:00:00,92.18,92.47,91.98,92.47,110095.0,87.5973,87.8728,87.4072,87.8728,110095.0
2020-09-18 15:30:00,92.45,92.76,92.25,92.26,212596.0,87.8538,88.1484,87.6638,87.6733,212596.0
2020-09-21 09:30:00,91.09,91.24,88.24,88.4,115732.0,86.5615,86.704,83.8531,84.0052,115732.0
2020-09-21 10:00:00,88.36,88.36,87.62,88.16,99888.0,83.9672,83.9672,83.264,83.7771,99888.0
2020-09-21 10:30:00,88.07,89.11,87.84,89.11,60132.0,83.6916,84.6799,83.473,84.6799,60132.0
2020-09-21 11:00:00,89.07,89.23,87.92,88.29,52866.0,84.6419,84.7939,83.5491,83.9007,52866.0
2020-09-21 11:30:00,88.32,89.0,88.18,88.74,89436.0,83.9292,84.5754,83.7961,84.3283,89436.0
2020-09-21 12:00:00,88.79,89.25,88.62,88.84,68007.0,84.3758,84.8129,84.2143,84.4233,68007.0
2020-09-21 12:30:00,88.84,89.25,88.64,88.73,28112.0,84.4233,84.8129,84.2333,84.3188,28112.0
2020-09-21 13:00:00,88.76,89.3,88.56,89.23,63212.0,84.3473,84.8604,84.1572,84.7939,63212.0
2020-09-21 13:30:00,89.23,89.52,89.09,89.24,71659.0,84.7939,85.0695,84.6609,84.8034,71659.0
2020-09-21 14:00:00,89.26,89.77,89.15,89.66,102140.0,84.8224,85.3071,84.7179,85.2025,102140.0
2020-09-21 14:30:00,89.66,89.66,88.95,89.41,121187.0,85.2025,85.2025,84.5278,84.965,121187.0
2020-09-21 15:00:00,89.41,90.15,89.37,89.96,103591.0,84.965,85.6682,84.927,85.4876,103591.0
2020-09-21 15:30:00,89.95,90.48,89.7,90.46,242580.0,85.4781,85.9818,85.2406,85.9628,242580.0
2020-09-22 09:30:00,90.49,91.37,89.79,89.95,107182.0,85.9913,86.8275,85.3261,85.4781,107182.0
2020-09-22 10:00:00,89.89,90.37,89.64,90.37,95281.0,85.4211,85.8773,85.1835,85.8773,95281.0
2020-09-22 10:30:00,90.36,90.62,89.53,89.53,98489.0,85.8677,86.1148,85.079,85.079,98489.0
2020-09-22 11:00:00,89.61,89.82,89.53,89.64,38229.0,85.155,85.3546,85.079,85.1835,38229.0
2020-09-22 11:30:00,89.67,90.39,89.39,90.37,115471.0,85.2121,85.8963,84.946,85.8773,115471.0
2020-09-22 12:00:00,90.41,90.67,90.14,90.67,37168.0,85.9153,86.1623,85.6587,86.1623,37168.0
2020-09-22 12:30:00,90.64,90.69,90.21,90.31,24083.0,86.1338,86.1813,85.7252,85.8202,24083.0
2020-09-22 13:00:00,90.33,90.36,90.08,90.13,53323.0,85.8392,85.8677,85.6017,85.6492,53323.0
2020-09-22 13:30:00,90.11,90.34,89.96,90.34,41584.0,85.6302,85.8487,85.4876,85.8487,41584.0
2020-09-22 14:00:00,90.32,90.72,90.26,90.37,61019.0,85.8297,86.2099,85.7727,85.8773,61019.0
2020-09-22 14:30:00,90.38,90.47,90.06,90.16,52292.0,85.8868,85.9723,85.5827,85.6777,52292.0
2020-09-22 15:00:00,90.16,90.57,89.95,90.56,111694.0,85.6777,86.0673,85.4781,86.0578,111694.0
2020-09-22 15:30:00,90.59,90.77,90.42,90.64,126823.0,86.0863,86.2574,85.9248,86.1338,126823.0
2020-09-23 09:30:00,91.0,92.45,90.61,90.64,138267.0,86.4759,87.8538,86.1053,86.1338,138267.0
2020-09-23 10:00:00,90.63,90.92,90.43,90.7,167413.0,86.1243,86.3999,85.9343,86.1908,167413.0
2020-09-23 10:30:00,90.8,90.86,90.29,90.29,65488.0,86.2859,86.3429,85.8012,85.8012,65488.0
2020-09-23 11:00:00,90.31,90.31,89.98,90.09,55489.0,85.8202,85.8202,85.5066,85.6112,55489.0
2020-09-23 11:30:00,90.09,90.33,89.82,89.86,48880.0,85.6112,85.8392,85.3546,85.3926,48880.0
2020-09-23 12:00:00,89.81,90.0,89.43,89.74,47062.0,85.3451,85.5256,84.984,85.2786,47062.0
2020-09-23 12:30:00,89.72,89.93,89.58,89.93,46333.0,85.2596,85.4591,85.1265,85.4591,46333.0
2020-09-23 13:00:00,89.91,90.27,89.69,90.09,43045.0,85.4401,85.7822,85.2311,85.6112,43045.0
2020-09-23 13:30:00,90.08,90.22,89.92,89.97,55170.0,85.6017,85.7347,85.4496,85.4971,55170.0
2020-09-23 14:00:00,90.01,90.02,88.84,88.9,71526.0,85.5351,85.5447,84.4233,84.4803,71526.0
2020-09-23 14:30:00,88.9,89.06,88.57,88.68,94644.0,84.4803,84.6324,84.1667,84.2713,94644.0
2020-09-23 15:00:00,88.7,88.93,88.34,88.74,148140.0,84.2903,84.5088,83.9482,84.3283,148140.0
2020-09-23 15:30:00,88.73,88.81,87.5,87.78,457585.0,84.3188,84.3948,83.1499,83.416,457585.0
2020-09-24 09:30:00,86.87,87.3,85.26,85.68,125338.0,82.5513,82.9599,81.0213,81.4204,125338.0
2020-09-24 10:00:00,85.8,86.63,85.69,85.8,228178.0,81.5344,82.3232,81.4299,81.5344,228178.0
2020-09-24 10:30:00,85.77,86.18,85.65,86.08,63057.0,81.5059,81.8956,81.3919,81.8005,63057.0
2020-09-24 11:00:00,86.06,86.06,85.12,85.62,59036.0,81.7815,81.7815,80.8883,81.3634,59036.0
2020-09-24 11:30:00,85.64,86.28,85.5,86.26,66347.0,81.3824,81.9906,81.2494,81.9716,66347.0
2020-09-24 12:00:00,86.3,86.73,86.28,86.61,83355.0,82.0096,82.4182,81.9906,82.3042,83355.0
2020-09-24 12:30:00,86.58,86.68,85.87,86.68,93638.0,82.2757,82.3707,81.601,82.3707,93638.0
2020-09-24 13:00:00,86.66,87.77,86.63,87.64,138737.0,82.3517,83.4065,82.3232,83.283,138737.0
2020-09-24 13:30:00,87.63,88.1,87.55,87.55,72041.0,83.2735,83.7201,83.1974,83.1974,72041.0
2020-09-24 14:00:00,87.59,87.82,87.18,87.42,35860.0,83.2355,83.454,82.8458,83.0739,35860.0
2020-09-24 14:30:00,87.43,87.68,86.81,86.81,44406.0,83.0834,83.321,82.4942,82.4942,44406.0
2020-09-24 15:00:00,86.84,87.11,86.46,86.54,63698.0,82.5227,82.7793,82.1616,82.2377,63698.0
2020-09-24 15:30:00,86.53,86.91,86.46,86.76,279437.0,82.2282,82.5893,82.1616,82.4467,279437.0
2020-09-25 09:30:00,86.45,86.45,85.74,86.12,170346.0,82.1521,82.1521,81.4774,81.8385,170346.0
2020-09-25 10:00:00,86.12,86.18,85.37,85.87,107407.0,81.8385,81.8956,81.1258,81.601,107407.0
2020-09-25 10:30:00,85.88,86.45,85.65,86.2,74346.0,81.6105,82.1521,81.3919,81.9146,74346.0
2020-09-25 11:00:00,86.21,86.54,86.1,86.42,56278.0,81.9241,82.2377,81.8195,82.1236,56278.0
2020-09-25 11:30:00,86.45,86.71,86.25,86.28,27708.0,82.1521,82.3992,81.9621,81.9906,27708.0
2020-09-25 12:00:00,86.3,86.48,86.18,86.41,54916.0,82.0096,82.1806,81.8956,82.1141,54916.0
2020-09-25 12:30:00,86.44,86.49,86.31,86.43,45866.0,82.1426,82.1901,82.0191,82.1331,45866.0
2020-09-25 13:00:00,86.44,86.87,86.36,86.83,73983.0,82.1426,82.5513,82.0666,82.5132,73983.0
2020-09-25 13:30:00,86.89,87.0,86.65,86.97,46115.0,82.5703,82.6748,82.3422,82.6463,46115.0
2020-09-25 14:00:00,87.0,87.55,86.96,87.45,49761.0,82.6748,83.1974,82.6368,83.1024,49761.0
2020-09-25 14:30:00,87.46,87.5,87.17,87.44,69543.0,83.1119,83.1499,82.8363,83.0929,69543.0
2020-09-25 15:00:00,87.45,88.11,87.42,88.11,106494.0,83.1024,83.7296,83.0739,83.7296,106494.0
2020-09-25 15:30:00,88.1,88.19,87.79,87.93,169513.0,83.7201,83.8056,83.4255,83.5586,169513.0
2020-09-28 09:30:00,89.82,91.13,88.82,91.13,128835.0,85.3546,86.5995,84.4043,86.5995,128835.0
2020-09-28 10:00:00,91.15,91.64,90.89,91.43,91303.0,86.6185,87.0841,86.3714,86.8846,91303.0
2020-09-28 10:30:00,91.41,91.72,91.05,91.56,46165.0,86.8655,87.1601,86.5234,87.0081,46165.0
2020-09-28 11:00:00,91.6,91.83,91.31,91.75,47020.0,87.0461,87.2647,86.7705,87.1886,47020.0
2020-09-28 11:30:00,91.75,91.96,91.55,91.73,39966.0,87.1886,87.3882,86.9986,87.1696,39966.0
2020-09-28 12:00:00,91.68,92.05,91.56,91.92,41693.0,87.1221,87.4737,87.0081,87.3502,41693.0
2020-09-28 12:30:00,91.91,92.05,91.73,91.96,39689.0,87.3407,87.4737,87.1696,87.3882,39689.0
2020-09-28 13:00:00,91.96,92.09,91.79,92.05,41887.0,87.3882,87.5117,87.2267,87.4737,41887.0
2020-09-28 13:30:00,92.04,92.25,91.69,91.88,56839.0,87.4642,87.6638,87.1316,87.3122,56839.0
2020-09-28 14:00:00,91.9,92.37,91.81,92.27,75462.0,87.3312,87.7778,87.2457,87.6828,75462.0
2020-09-28 14:30:00,92.21,92.68,92.16,92.52,68094.0,87.6258,88.0724,87.5783,87.9204,68094.0
2020-09-28 15:00:00,92.5,92.52,92.15,92.28,73550.0,87.9014,87.9204,87.5688,87.6923,73550.0
2020-09-28 15:30:00,92.29,92.5,91.96,92.29,247560.0,87.7018,87.9014,87.3882,87.7018,247560.0
2020-09-29 09:30:00,91.85,92.14,91.19,91.34,90210.0,87.2837,87.5593,86.6565,86.799,90210.0
2020-09-29 10:00:00,91.37,91.98,91.28,91.55,87880.0,86.8275,87.4072,86.742,86.9986,87880.0
2020-09-29 10:30:00,91.5,91.6,91.1,91.15,148031.0,86.9511,87.0461,86.571,86.6185,148031.0
2020-09-29 11:00:00,91.07,91.17,90.46,90.68,71782.0,86.5425,86.6375,85.9628,86.1718,71782.0
2020-09-29 11:30:00,90.64,90.89,90.27,90.32,95908.0,86.1338,86.3714,85.7822,85.8297,95908.0
2020-09-29 12:00:00,90.35,90.76,90.2,90.72,47884.0,85.8582,86.2479,85.7157,86.2099,47884.0
2020-09-29 12:30:00,90.7,90.94,90.49,90.81,71000.0,86.1908,86.4189,85.9913,86.2954,71000.0
2020-09-29 13:00:00,90.87,91.33,90.63,91.3,46814.0,86.3524,86.7895,86.1243,86.761,46814.0
2020-09-29 13:30:00,91.3,91.39,91.01,91.16,51842.0,86.761,86.8465,86.4854,86.628,51842.0
2020-09-29 14:00:00,91.18,91.25,90.91,91.14,42944.0,86.647,86.7135,86.3904,86.609,42944.0
2020-09-29 14:30:00,91.15,91.32,91.01,91.09,57131.0,86.6185,86.78,86.4854,86.5615,57131.0
2020-09-29 15:00:00,91.09,91.14,90.85,90.97,46194.0,86.5615,86.609,86.3334,86.4474,46194.0
2020-09-29 15:30:00,90.95,91.19,90.63,91.0,240692.0,86.4284,86.6565,86.1243,86.4759,240692.0
2020-09-30 09:30:00,91.55,93.31,91.12,93.22,110217.0,86.9986,88.6711,86.59,88.5856,110217.0
2020-09-30 10:00:00,93.22,94.04,93.14,93.81,74092.0,88.5856,89.3648,88.5095,89.1462,74092.0
2020-09-30 10:30:00,93.87,94.07,93.4,93.43,57894.0,89.2032,89.3933,88.7566,88.7851,57894.0
2020-09-30 11:00:00,93.42,93.44,92.62,93.12,168485.0,88.7756,88.7946,88.0154,88.4905,168485.0
2020-09-30 11:30:00,93.1,93.56,92.88,93.55,52953.0,88.4715,88.9087,88.2625,88.8992,52953.0
2020-09-30 12:00:00,93.54,94.07,93.53,93.68,70134.0,88.8897,89.3933,88.8802,89.0227,70134.0
2020-09-30 12:30:00,93.69,93.85,93.4,93.66,104352.0,89.0322,89.1842,88.7566,89.0037,104352.0
2020-09-30 13:00:00,93.62,93.92,93.17,93.84,65722.0,88.9657,89.2508,88.538,89.1747,65722.0
2020-09-30 13:30:00,93.86,94.52,93.84,94.39,75974.0,89.1937,89.8209,89.1747,89.6974,75974.0
2020-09-30 14:00:00,94.39,94.63,93.62,93.99,94956.0,89.6974,89.9255,88.9657,89.3173,94956.0
2020-09-30 14:30:00,93.96,93.98,93.08,93.64,54982.0,89.2888,89.3078,88.4525,88.9847,54982.0
2020-09-30 15:00:00,93.61,93.72,92.63,93.18,82191.0,88.9562,89.0607,88.0249,88.5476,82191.0
2020-09-30 15:30:00,93.14,93.74,92.92,93.36,212326.0,88.5095,89.0797,88.3005,88.7186,212326.0
2020-10-01 09:30:00,94.11,96.27,94.03,94.74,132755.0,89.4313,91.4839,89.3553,90.03,132755.0
2020-10-01 10:00:00,94.74,94.8,93.95,94.18,54512.0,90.03,90.087,89.2793,89.4978,54512.0
2020-10-01 10:30:00,94.12,94.84,94.12,94.5,57684.0,89.4408,90.125,89.4408,89.8019,57684.0
2020-10-01 11:00:00,94.62,95.07,94.3,95.0,88222.0,89.916,90.3436,89.6119,90.2771,88222.0
2020-10-01 11:30:00,95.02,95.56,95.02,95.48,65415.0,90.2961,90.8092,90.2961,90.7332,65415.0
2020-10-01 12:00:00,95.48,95.78,95.19,95.75,62452.0,90.7332,91.0183,90.4576,90.9898,62452.0
2020-10-01 12:30:00,95.77,95.91,95.46,95.51,56604.0,91.0088,91.1418,90.7142,90.7617,56604.0
2020-10-01 13:00:00,95.53,95.76,95.49,95.53,39013.0,90.7807,90.9993,90.7427,90.7807,39013.0
2020-10-01 13:30:00,95.53,95.65,94.94,95.01,53575.0,90.7807,90.8948,90.2201,90.2866,53575.0
2020-10-01 14:00:00,95.03,95.22,94.47,95.06,60983.0,90.3056,90.4861,89.7734,90.3341,60983.0
2020-10-01 14:30:00,95.06,95.23,94.89,95.06,43733.0,90.3341,90.4956,90.1725,90.3341,43733.0
2020-10-01 15:00:00,95.1,95.25,94.46,94.57,61447.0,90.3721,90.5146,89.7639,89.8684,61447.0
2020-10-01 15:30:00,94.55,94.87,94.48,94.83,132699.0,89.8494,90.1535,89.7829,90.1155,132699.0
2020-10-02 09:30:00,93.0,94.0,92.23,94.0,179657.0,88.3765,89.3268,87.6448,89.3268,179657.0
2020-10-02 10:00:00,93.88,94.75,93.87,94.4,65457.0,89.2128,90.0395,89.2032,89.7069,65457.0
2020-10-02 10:30:00,94.41,94.55,93.73,93.89,48131.0,89.7164,89.8494,89.0702,89.2223,48131.0
2020-10-02 11:00:00,93.89,94.43,93.72,94.16,38032.0,89.2223,89.7354,89.0607,89.4788,38032.0
2020-10-02 11:30:00,94.25,94.35,93.82,94.15,84386.0,89.5644,89.6594,89.1557,89.4693,84386.0
2020-10-02 12:00:00,94.13,96.34,94.0,95.41,182759.0,89.4503,91.5505,89.3268,90.6667,182759.0
2020-10-02 12:30:00,95.45,96.14,95.23,95.95,48205.0,90.7047,91.3604,90.4956,91.1798,48205.0
2020-10-02 13:00:00,95.94,96.14,95.54,95.93,51486.0,91.1703,91.3604,90.7902,91.1608,51486.0
2020-10-02 13:30:00,96.0,96.02,94.68,95.07,55397.0,91.2274,91.2464,89.973,90.3436,55397.0
2020-10-02 14:00:00,95.07,95.88,95.07,95.65,42999.0,90.3436,91.1133,90.3436,90.8948,42999.0
2020-10-02 14:30:00,95.68,95.79,95.36,95.66,50032.0,90.9233,91.0278,90.6192,90.9043,50032.0
2020-10-02 15:00:00,95.66,96.28,95.42,96.26,76048.0,90.9043,91.4934,90.6762,91.4744,76048.0
2020-10-02 15:30:00,96.28,96.72,96.1,96.23,337547.0,91.4934,91.9116,91.3224,91.4459,337547.0
2020-10-05 09:30:00,96.61,97.3,95.98,96.11,62093.0,91.807,92.4627,91.2083,91.3319,62093.0
2020-10-05 10:00:00,96.11,96.9,95.96,96.05,60367.0,91.3319,92.0826,91.1893,91.2749,60367.0
2020-10-05 10:30:00,96.04,96.3,95.94,96.07,49272.0,91.2654,91.5124,91.1703,91.2939,49272.0
2020-10-05 11:00:00,96.07,96.99,96.02,96.8,48103.0,91.2939,92.1681,91.2464,91.9876,48103.0
2020-10-05 11:30:00,96.77,96.81,96.18,96.47,49233.0,91.9591,91.9971,91.3984,91.674,49233.0
2020-10-05 12:00:00,96.44,96.45,95.9,95.91,67507.0,91.6455,91.655,91.1323,91.1418,67507.0
2020-10-05 12:30:00,95.91,96.25,95.9,96.1,25265.0,91.1418,91.4649,91.1323,91.3224,25265.0
2020-10-05 13:00:00,96.12,96.54,96.12,96.45,26939.0,91.3414,91.7405,91.3414,91.655,26939.0
2020-10-05 13:30:00,96.51,96.73,96.38,96.44,26252.0,91.712,91.9211,91.5885,91.6455,26252.0
2020-10-05 14:00:00,96.38,96.58,96.11,96.52,26581.0,91.5885,91.7785,91.3319,91.7215,26581.0
2020-10-05 14:30:00,96.55,97.16,96.55,97.13,26967.0,91.75,92.3297,91.75,92.3012,26967.0
2020-10-05 15:00:00,97.13,97.25,96.9,97.23,58852.0,92.3012,92.4152,92.0826,92.3962,58852.0
2020-10-05 15:30:00,97.25,97.25,96.9,97.01,108872.0,92.4152,92.4152,92.0826,92.1871,108872.0
2020-10-06 09:30:00,97.42,97.5,96.2,96.2,79468.0,92.5768,92.6528,91.4174,91.4174,79468.0
2020-10-06 10:00:00,96.17,97.15,96.09,97.1,58582.0,91.3889,92.3202,91.3129,92.2727,58582.0
2020-10-06 10:30:00,97.04,97.29,96.82,97.14,60972.0,92.2157,92.4532,92.0066,92.3107,60972.0
2020-10-06 11:00:00,97.18,97.2,96.84,97.01,47548.0,92.3487,92.3677,92.0256,92.1871,47548.0
2020-10-06 11:30:00,97.01,97.09,96.55,96.63,62508.0,92.1871,92.2632,91.75,91.826,62508.0
2020-10-06 12:00:00,96.66,96.72,96.33,96.56,22863.0,91.8545,91.9116,91.5409,91.7595,22863.0
2020-10-06 12:30:00,96.55,97.0,96.49,97.0,16767.0,91.75,92.1776,91.693,92.1776,16767.0
2020-10-06 13:00:00,97.0,97.22,96.99,97.18,23719.0,92.1776,92.3867,92.1681,92.3487,23719.0
2020-10-06 13:30:00,97.2,97.31,96.86,96.86,30116.0,92.3677,92.4722,92.0446,92.0446,30116.0
2020-10-06 14:00:00,96.87,97.28,96.87,97.2,43777.0,92.0541,92.4437,92.0541,92.3677,43777.0
2020-10-06 14:30:00,97.19,97.32,94.21,95.01,126213.0,92.3582,92.4817,89.5263,90.2866,126213.0
2020-10-06 15:00:00,95.1,95.14,94.26,94.59,84614.0,90.3721,90.4101,89.5739,89.8875,84614.0
2020-10-06 15:30:00,94.63,95.21,94.27,94.7,193352.0,89.9255,90.4766,89.5834,89.992,193352.0
2020-10-07 09:30:00,95.77,96.72,95.54,96.49,48466.0,91.0088,91.9116,90.7902,91.693,48466.0
2020-10-07 10:00:00,96.52,96.89,96.1,96.89,78465.0,91.7215,92.0731,91.3224,92.0731,78465.0
2020-10-07 10:30:00,96.89,97.28,96.5,96.5,47402.0,92.0731,92.4437,91.7025,91.7025,47402.0
2020-10-07 11:00:00,96.5,97.12,96.49,97.12,37829.0,91.7025,92.2917,91.693,92.2917,37829.0
2020-10-07 11:30:00,97.12,97.65,97.08,97.19,37133.0,92.2917,92.7953,92.2537,92.3582,37133.0
2020-10-07 12:00:00,97.22,97.26,96.44,96.6,33561.0,92.3867,92.4247,91.6455,91.7975,33561.0
2020-10-07 12:30:00,96.59,96.81,96.46,96.81,48736.0,91.788,91.9971,91.6645,91.9971,48736.0
2020-10-07 13:00:00,96.86,97.29,96.8,97.23,29013.0,92.0446,92.4532,91.9876,92.3962,29013.0
2020-10-07 13:30:00,97.26,97.55,97.22,97.38,36154.0,92.4247,92.7003,92.3867,92.5387,36154.0
2020-10-07 14:00:00,97.41,97.55,97.33,97.47,55627.0,92.5673,92.7003,92.4912,92.6243,55627.0
2020-10-07 14:30:00,97.47,97.53,97.33,97.39,34021.0,92.6243,92.6813,92.4912,92.5483,34021.0
2020-10-07 15:00:00,97.38,97.56,97.3,97.34,36608.0,92.5387,92.7098,92.4627,92.5007,36608.0
2020-10-07 15:30:00,97.37,97.42,97.07,97.07,107896.0,92.5292,92.5768,92.2442,92.2442,107896.0
2020-10-08 09:30:00,97.27,97.95,96.99,97.56,34801.0,92.4342,93.0804,92.1681,92.7098,34801.0
2020-10-08 10:00:00,97.57,97.65,96.7,96.9,44823.0,92.7193,92.7953,91.8926,92.0826,44823.0
2020-10-08 10:30:00,96.95,97.4,96.78,97.17,24733.0,92.1301,92.5578,91.9686,92.3392,24733.0
2020-10-08 11:00:00,97.15,97.22,96.81,96.84,29106.0,92.3202,92.3867,91.9971,92.0256,29106.0
2020-10-08 11:30:00,96.84,96.96,96.34,96.36,52936.0,92.0256,92.1396,91.5505,91.5695,52936.0
2020-10-08 12:00:00,96.4,96.89,96.2,96.81,57530.0,91.6075,92.0731,91.4174,91.9971,57530.0
2020-10-08 12:30:00,96.89,97.32,96.88,97.17,25805.0,92.0731,92.4817,92.0636,92.3392,25805.0
2020-10-08 13:00:00,97.2,97.25,97.04,97.14,22215.0,92.3677,92.4152,92.2157,92.3107,22215.0
2020-10-08 13:30:00,97.12,97.4,97.08,97.32,21686.0,92.2917,92.5578,92.2537,92.4817,21686.0
2020-10-08 14:00:00,97.25,97.61,97.13,97.54,24572.0,92.4152,92.7573,92.3012,92.6908,24572.0
2020-10-08 14:30:00,97.55,97.95,97.52,97.94,68840.0,92.7003,93.0804,92.6718,93.0709,68840.0
2020-10-08 15:00:00,97.93,97.94,97.62,97.78,38393.0,93.0614,93.0709,92.7668,92.9189,38393.0
2020-10-08 15:30:00,97.81,98.03,97.73,97.82,103183.0,92.9474,93.1564,92.8713,92.9569,103183.0
2020-10-09 09:30:00,99.43,99.66,98.65,98.73,85817.0,94.4868,94.7054,93.7456,93.8216,85817.0
2020-10-09 10:00:00,98.77,99.11,97.89,97.89,141204.0,93.8596,94.1827,93.0234,93.0234,141204.0
2020-10-09 10:30:00,97.95,98.1,97.7,97.7,35315.0,93.0804,93.223,92.8428,92.8428,35315.0
2020-10-09 11:00:00,97.78,98.24,97.71,97.71,41259.0,92.9189,93.356,92.8523,92.8523,41259.0
2020-10-09 11:30:00,97.73,98.51,97.62,98.37,79050.0,92.8713,93.6126,92.7668,93.4795,79050.0
2020-10-09 12:00:00,98.4,98.44,97.96,98.08,45062.0,93.508,93.5461,93.0899,93.2039,45062.0
2020-10-09 12:30:00,98.01,98.42,98.01,98.38,53001.0,93.1374,93.527,93.1374,93.489,53001.0
2020-10-09 13:00:00,98.37,98.76,98.26,98.71,58119.0,93.4795,93.8501,93.375,93.8026,58119.0
2020-10-09 13:30:00,98.71,98.74,98.5,98.7,52409.0,93.8026,93.8311,93.6031,93.7931,52409.0
2020-10-09 14:00:00,98.7,98.81,98.44,98.51,49266.0,93.7931,93.8977,93.5461,93.6126,49266.0
2020-10-09 14:30:00,98.52,98.77,98.43,98.45,80683.0,93.6221,93.8596,93.5365,93.5556,80683.0
2020-10-09 15:00:00,98.43,98.53,98.26,98.31,55626.0,93.5365,93.6316,93.375,93.4225,55626.0
2020-10-09 15:30:00,98.34,98.94,97.99,98.41,223504.0,93.451,94.0212,93.1184,93.5175,223504.0
2020-10-12 09:30:00,98.92,99.17,98.08,98.72,75624.0,94.0022,94.2398,93.2039,93.8121,75624.0
2020-10-12 10:00:00,98.82,99.22,98.21,98.55,57743.0,93.9072,94.2873,93.3275,93.6506,57743.0
2020-10-12 10:30:00,98.52,98.65,98.07,98.45,57158.0,93.6221,93.7456,93.1944,93.5556,57158.0
2020-10-12 11:00:00,98.45,99.08,98.39,98.97,63643.0,93.5556,94.1542,93.4985,94.0497,63643.0
2020-10-12 11:30:00,98.96,99.42,98.92,99.27,48157.0,94.0402,94.4773,94.0022,94.3348,48157.0
2020-10-12 12:00:00,99.28,99.4,99.05,99.34,53743.0,94.3443,94.4583,94.1257,94.4013,53743.0
2020-10-12 12:30:00,99.38,99.72,99.21,99.4,60943.0,94.4393,94.7624,94.2778,94.4583,60943.0
2020-10-12 13:00:00,99.41,99.71,99.24,99.62,51512.0,94.4678,94.7529,94.3063,94.6674,51512.0
2020-10-12 13:30:00,99.64,99.86,99.21,99.33,56194.0,94.6864,94.8955,94.2778,94.3918,56194.0
2020-10-12 14:00:00,99.33,99.59,99.14,99.37,74489.0,94.3918,94.6389,94.2112,94.4298,74489.0
2020-10-12 14:30:00,99.37,99.48,99.14,99.22,91089.0,94.4298,94.5343,94.2112,94.2873,91089.0
2020-10-12 15:00:00,99.22,99.3,98.85,99.04,70302.0,94.2873,94.3633,93.9357,94.1162,70302.0
2020-10-12 15:30:00,99.03,99.04,98.6,98.63,200489.0,94.1067,94.1162,93.6981,93.7266,200489.0
2020-10-13 09:30:00,98.91,99.77,97.85,98.42,91375.0,93.9927,94.8099,92.9854,93.527,91375.0
2020-10-13 10:00:00,98.43,98.87,98.08,98.18,82099.0,93.5365,93.9547,93.2039,93.299,82099.0
2020-10-13 10:30:00,98.12,98.29,97.74,97.91,113742.0,93.242,93.4035,92.8809,93.0424,113742.0
2020-10-13 11:00:00,97.9,98.78,97.89,98.6,54765.0,93.0329,93.8691,93.0234,93.6981,54765.0
2020-10-13 11:30:00,98.6,99.07,98.57,98.92,50167.0,93.6981,94.1447,93.6696,94.0022,50167.0
2020-10-13 12:00:00,98.94,98.94,98.6,98.76,36490.0,94.0212,94.0212,93.6981,93.8501,36490.0
2020-10-13 12:30:00,98.74,98.91,98.42,98.88,26249.0,93.8311,93.9927,93.527,93.9642,26249.0
2020-10-13 13:00:00,98.9,98.9,98.48,98.81,38725.0,93.9832,93.9832,93.5841,93.8977,38725.0
2020-10-13 13:30:00,98.81,98.91,98.55,98.6,27702.0,93.8977,93.9927,93.6506,93.6981,27702.0
2020-10-13 14:00:00,98.58,98.7,98.39,98.39,25992.0,93.6791,93.7931,93.4985,93.4985,25992.0
2020-10-13 14:30:00,98.41,98.41,97.85,97.89,74797.0,93.5175,93.5175,92.9854,93.0234,74797.0
2020-10-13 15:00:00,97.85,98.23,97.79,98.04,46507.0,92.9854,93.3465,92.9284,93.1659,46507.0
2020-10-13 15:30:00,98.02,98.05,97.51,97.6,171799.0,93.1469,93.1754,92.6623,92.7478,171799.0
2020-10-14 09:30:00,97.61,98.92,97.44,98.73,105787.0,92.7573,94.0022,92.5958,93.8216,105787.0
2020-10-14 10:00:00,98.68,98.72,97.92,98.13,81098.0,93.7741,93.8121,93.0519,93.2515,81098.0
2020-10-14 10:30:00,98.14,98.33,97.22,97.36,49142.0,93.261,93.4415,92.3867,92.5197,49142.0
2020-10-14 11:00:00,97.39,97.48,97.01,97.02,21486.0,92.5483,92.6338,92.1871,92.1966,21486.0
2020-10-14 11:30:00,97.02,97.04,96.38,96.47,31216.0,92.1966,92.2157,91.5885,91.674,31216.0
2020-10-14 12:00:00,96.51,96.92,96.5,96.82,34965.0,91.712,92.1016,91.7025,92.0066,34965.0
2020-10-14 12:30:00,96.83,97.06,96.62,96.93,22447.0,92.0161,92.2347,91.8165,92.1111,22447.0
2020-10-14 13:00:00,96.96,97.08,96.85,96.87,65088.0,92.1396,92.2537,92.0351,92.0541,65088.0
2020-10-14 13:30:00,96.91,96.96,96.72,96.77,20594.0,92.0921,92.1396,91.9116,91.9591,20594.0
2020-10-14 14:00:00,96.72,97.08,96.43,96.43,37939.0,91.9116,92.2537,91.636,91.636,37939.0
2020-10-14 14:30:00,96.42,96.47,96.12,96.26,27789.0,91.6265,91.674,91.3414,91.4744,27789.0
2020-10-14 15:00:00,96.27,96.55,96.25,96.36,37263.0,91.4839,91.75,91.4649,91.5695,37263.0
2020-10-14 15:30:00,96.33,96.54,96.15,96.3,182924.0,91.5409,91.7405,91.3699,91.5124,182924.0
2020-10-15 09:30:00,95.38,95.85,94.88,95.78,83255.0,90.6382,91.0848,90.163,91.0183,83255.0
2020-10-15 10:00:00,95.8,96.07,95.4,95.97,94540.0,91.0373,91.2939,90.6572,91.1988,94540.0
2020-10-15 10:30:00,96.0,96.0,95.38,95.6,34842.0,91.2274,91.2274,90.6382,90.8472,34842.0
2020-10-15 11:00:00,95.6,96.15,95.41,95.9,24452.0,90.8472,91.3699,90.6667,91.1323,24452.0
2020-10-15 11:30:00,95.94,96.54,95.94,96.28,26303.0,91.1703,91.7405,91.1703,91.4934,26303.0
2020-10-15 12:00:00,96.27,96.4,95.85,95.85,46024.0,91.4839,91.6075,91.0848,91.0848,46024.0
2020-10-15 12:30:00,95.81,95.93,95.57,95.87,46730.0,91.0468,91.1608,90.8187,91.1038,46730.0
2020-10-15 13:00:00,95.88,96.31,95.83,96.17,19306.0,91.1133,91.5219,91.0658,91.3889,19306.0
2020-10-15 13:30:00,96.13,96.49,96.03,96.21,35084.0,91.3509,91.693,91.2559,91.4269,35084.0
2020-10-15 14:00:00,96.2,96.76,96.2,96.65,26985.0,91.4174,91.9496,91.4174,91.845,26985.0
2020-10-15 14:30:00,96.64,96.74,96.36,96.56,24261.0,91.8355,91.9306,91.5695,91.7595,24261.0
2020-10-15 15:00:00,96.56,96.88,96.52,96.87,68991.0,91.7595,92.0636,91.7215,92.0541,68991.0
2020-10-15 15:30:00,96.93,96.94,95.98,96.18,384094.0,92.1111,92.1206,91.2083,91.3984,384094.0
2020-10-16 09:30:00,95.91,96.79,95.08,95.84,191150.0,91.1418,91.9781,90.3531,91.0753,191150.0
2020-10-16 10:00:00,95.85,96.75,95.82,96.62,117766.0,91.0848,91.9401,91.0563,91.8165,117766.0
2020-10-16 10:30:00,96.71,96.77,96.05,96.09,64530.0,91.9021,91.9591,91.2749,91.3129,64530.0
2020-10-16 11:00:00,96.12,96.39,95.47,95.47,69135.0,91.3414,91.598,90.7237,90.7237,69135.0
2020-10-16 11:30:00,95.47,95.67,95.35,95.52,40845.0,90.7237,90.9138,90.6097,90.7712,40845.0
2020-10-16 12:00:00,95.49,95.66,95.32,95.53,38150.0,90.7427,90.9043,90.5812,90.7807,38150.0
2020-10-16 12:30:00,95.52,95.97,95.52,95.93,33228.0,90.7712,91.1988,90.7712,91.1608,33228.0
2020-10-16 13:00:00,95.9,96.35,95.9,96.25,50032.0,91.1323,91.56,91.1323,91.4649,50032.0
2020-10-16 13:30:00,96.28,96.39,96.15,96.31,28754.0,91.4934,91.598,91.3699,91.5219,28754.0
2020-10-16 14:00:00,96.29,96.45,96.07,96.17,34589.0,91.5029,91.655,91.2939,91.3889,34589.0
2020-10-16 14:30:00,96.14,96.2,95.86,96.11,25786.0,91.3604,91.4174,91.0943,91.3319,25786.0
2020-10-16 15:00:00,96.1,96.1,95.75,95.81,45056.0,91.3224,91.3224,90.9898,91.0468,45056.0
2020-10-16 15:30:00,95.81,95.82,95.0,95.06,288183.0,91.0468,91.0563,90.2771,90.3341,288183.0
2020-10-19 09:30:00,95.26,95.66,94.15,95.06,173481.0,90.5241,90.9043,89.4693,90.3341,173481.0
2020-10-19 10:00:00,94.99,95.3,94.81,95.06,87600.0,90.2676,90.5622,90.0965,90.3341,87600.0
2020-10-19 10:30:00,95.09,95.1,94.36,94.64,95700.0,90.3626,90.3721,89.6689,89.935,95700.0
2020-10-19 11:00:00,94.62,94.79,94.06,94.19,52773.0,89.916,90.0775,89.3838,89.5073,52773.0
2020-10-19 11:30:00,94.19,94.21,93.6,93.66,125216.0,89.5073,89.5263,88.9467,89.0037,125216.0
2020-10-19 12:00:00,93.64,93.72,92.86,93.03,160692.0,88.9847,89.0607,88.2435,88.405,160692.0
2020-10-19 12:30:00,93.06,93.15,92.59,93.07,143841.0,88.4335,88.519,87.9869,88.443,143841.0
2020-10-19 13:00:00,93.04,93.47,92.78,93.3,74598.0,88.4145,88.8231,88.1674,88.6616,74598.0
2020-10-19 13:30:00,93.32,93.34,92.47,92.49,84200.0,88.6806,88.6996,87.8728,87.8919,84200.0
2020-10-19 14:00:00,92.49,92.83,92.24,92.77,79592.0,87.8919,88.215,87.6543,88.1579,79592.0
2020-10-19 14:30:00,92.73,92.73,91.73,91.77,126526.0,88.1199,88.1199,87.1696,87.2076,126526.0
2020-10-19 15:00:00,91.76,91.79,91.27,91.66,123424.0,87.1981,87.2267,86.7325,87.1031,123424.0
2020-10-19 15:30:00,91.65,91.79,90.5,91.02,570402.0,87.0936,87.2267,86.0008,86.4949,570402.0
2020-10-20 09:30:00,92.04,92.24,90.91,91.41,182383.0,87.4642,87.6543,86.3904,86.8655,182383.0
2020-10-20 10:00:00,91.38,91.39,90.81,91.28,96349.0,86.837,86.8465,86.2954,86.742,96349.0
2020-10-20 10:30:00,91.28,91.97,91.18,91.47,140513.0,86.742,87.3977,86.647,86.9226,140513.0
2020-10-20 11:00:00,91.5,92.03,91.25,91.98,231451.0,86.9511,87.4547,86.7135,87.4072,231451.0
2020-10-20 11:30:00,91.98,92.49,91.87,92.3,162193.0,87.4072,87.8919,87.3027,87.7113,162193.0
2020-10-20 12:00:00,92.4,92.42,91.5,92.05,264727.0,87.8063,87.8253,86.9511,87.4737,264727.0
2020-10-20 12:30:00,92.02,92.89,92.01,92.35,174277.0,87.4452,88.272,87.4357,87.7588,174277.0
2020-10-20 13:00:00,92.36,93.16,92.36,92.98,239115.0,87.7683,88.5285,87.7683,88.3575,239115.0
2020-10-20 13:30:00,92.97,93.22,92.65,92.73,82372.0,88.348,88.5856,88.0439,88.1199,82372.0
2020-10-20 14:00:00,92.73,93.11,92.61,92.67,79728.0,88.1199,88.481,88.0059,88.0629,79728.0
2020-10-20 14:30:00,92.74,92.76,92.44,92.63,115685.0,88.1294,88.1484,87.8443,88.0249,115685.0
2020-10-20 15:00:00,92.65,92.78,92.11,92.52,239880.0,88.0439,88.1674,87.5307,87.9204,239880.0
2020-10-20 15:30:00,92.51,92.64,92.1,92.18,346445.0,87.9109,88.0344,87.5212,87.5973,346445.0
2020-10-21 09:30:00,92.04,92.1,90.8,91.1,108030.0,87.4642,87.5212,86.2859,86.571,108030.0
2020-10-21 10:00:00,91.17,91.78,90.82,91.62,61299.0,86.6375,87.2172,86.3049,87.0651,61299.0
2020-10-21 10:30:00,91.62,91.87,91.22,91.22,56851.0,87.0651,87.3027,86.685,86.685,56851.0
2020-10-21 11:00:00,91.19,91.4,90.97,91.3,50043.0,86.6565,86.856,86.4474,86.761,50043.0
2020-10-21 11:30:00,91.36,91.76,91.24,91.43,55063.0,86.818,87.1981,86.704,86.8846,55063.0
2020-10-21 12:00:00,91.54,92.77,91.53,92.24,87842.0,86.9891,88.1579,86.9796,87.6543,87842.0
2020-10-21 12:30:00,92.25,92.43,91.89,92.35,26078.0,87.6638,87.8348,87.3217,87.7588,26078.0
2020-10-21 13:00:00,92.34,92.86,92.3,92.53,54922.0,87.7493,88.2435,87.7113,87.9299,54922.0
2020-10-21 13:30:00,92.53,92.53,92.19,92.31,45237.0,87.9299,87.9299,87.6068,87.7208,45237.0
2020-10-21 14:00:00,92.36,92.51,92.26,92.45,72787.0,87.7683,87.9109,87.6733,87.8538,72787.0
2020-10-21 14:30:00,92.45,92.76,92.43,92.55,83604.0,87.8538,88.1484,87.8348,87.9489,83604.0
2020-10-21 15:00:00,92.57,92.58,92.21,92.55,52342.0,87.9679,87.9774,87.6258,87.9489,52342.0
2020-10-21 15:30:00,92.56,92.6,92.08,92.18,152144.0,87.9584,87.9964,87.5022,87.5973,152144.0
2020-10-22 09:30:00,92.06,92.99,92.0,92.76,66217.0,87.4832,88.367,87.4262,88.1484,66217.0
2020-10-22 10:00:00,92.66,93.08,92.4,92.58,124151.0,88.0534,88.4525,87.8063,87.9774,124151.0
2020-10-22 10:30:00,92.65,92.9,91.76,92.62,109833.0,88.0439,88.2815,87.1981,88.0154,109833.0
2020-10-22 11:00:00,92.64,92.98,92.51,92.59,51368.0,88.0344,88.3575,87.9109,87.9869,51368.0
2020-10-22 11:30:00,92.65,92.65,92.13,92.16,69550.0,88.0439,88.0439,87.5498,87.5783,69550.0
2020-10-22 12:00:00,92.18,92.48,92.04,92.48,27300.0,87.5973,87.8824,87.4642,87.8824,27300.0
2020-10-22 12:30:00,92.52,92.59,92.27,92.47,27530.0,87.9204,87.9869,87.6828,87.8728,27530.0
2020-10-22 13:00:00,92.51,93.21,92.45,92.99,121214.0,87.9109,88.5761,87.8538,88.367,121214.0
2020-10-22 13:30:00,93.0,93.04,92.69,92.92,88588.0,88.3765,88.4145,88.0819,88.3005,88588.0
2020-10-22 14:00:00,92.94,93.53,92.9,93.47,75455.0,88.3195,88.8802,88.2815,88.8231,75455.0
2020-10-22 14:30:00,93.43,93.59,93.37,93.43,40734.0,88.7851,88.9372,88.7281,88.7851,40734.0
2020-10-22 15:00:00,93.44,93.77,93.2,93.75,66791.0,88.7946,89.1082,88.5666,89.0892,66791.0
2020-10-22 15:30:00,93.76,94.12,92.98,93.17,432126.0,89.0987,89.4408,88.3575,88.538,432126.0
2020-10-23 09:30:00,94.27,94.67,92.58,92.95,70395.0,89.5834,89.9635,87.9774,88.329,70395.0
2020-10-23 10:00:00,92.95,93.4,92.77,93.33,28710.0,88.329,88.7566,88.1579,88.6901,28710.0
2020-10-23 10:30:00,93.23,93.79,93.21,93.51,39155.0,88.5951,89.1272,88.5761,88.8611,39155.0
2020-10-23 11:00:00,93.51,94.16,93.32,94.01,41574.0,88.8611,89.4788,88.6806,89.3363,41574.0
2020-10-23 11:30:00,94.03,94.16,93.85,93.95,44585.0,89.3553,89.4788,89.1842,89.2793,44585.0
2020-10-23 12:00:00,93.91,94.2,93.54,93.67,44105.0,89.2413,89.5168,88.8897,89.0132,44105.0
2020-10-23 12:30:00,93.7,93.87,93.5,93.56,16890.0,89.0417,89.2032,88.8516,88.9087,16890.0
2020-10-23 13:00:00,93.67,94.09,93.65,94.09,16639.0,89.0132,89.4123,88.9942,89.4123,16639.0
2020-10-23 13:30:00,94.15,94.16,93.89,94.16,40341.0,89.4693,89.4788,89.2223,89.4788,40341.0
2020-10-23 14:00:00,94.17,94.58,94.15,94.53,51153.0,89.4883,89.878,89.4693,89.8304,51153.0
2020-10-23 14:30:00,94.56,94.71,94.5,94.55,33085.0,89.8589,90.0015,89.8019,89.8494,33085.0
2020-10-23 15:00:00,94.61,94.89,94.61,94.88,25951.0,89.9065,90.1725,89.9065,90.163,25951.0
2020-10-23 15:30:00,94.9,95.46,94.79,95.43,257929.0,90.182,90.7142,90.0775,90.6857,257929.0
2020-10-26 09:30:00,94.1,94.64,92.79,92.79,50177.0,89.4218,89.935,88.1769,88.1769,50177.0
2020-10-26 10:00:00,92.75,92.99,92.36,92.79,113494.0,88.1389,88.367,87.7683,88.1769,113494.0
2020-10-26 10:30:00,92.77,92.98,91.93,92.05,78847.0,88.1579,88.3575,87.3597,87.4737,78847.0
2020-10-26 11:00:00,92.03,92.14,91.7,92.0,90685.0,87.4547,87.5593,87.1411,87.4262,90685.0
2020-10-26 11:30:00,92.02,92.32,91.64,91.66,125250.0,87.4452,87.7303,87.0841,87.1031,125250.0
2020-10-26 12:00:00,91.65,91.65,91.23,91.59,59369.0,87.0936,87.0936,86.6945,87.0366,59369.0
2020-10-26 12:30:00,91.58,91.58,90.92,91.08,58969.0,87.0271,87.0271,86.3999,86.552,58969.0
2020-10-26 13:00:00,91.06,91.2,90.39,90.53,72839.0,86.5329,86.666,85.8963,86.0293,72839.0
2020-10-26 13:30:00,90.52,91.19,90.38,91.18,76723.0,86.0198,86.6565,85.8868,86.647,76723.0
2020-10-26 14:00:00,91.22,91.72,91.0,91.64,97706.0,86.685,87.1601,86.4759,87.0841,97706.0
2020-10-26 14:30:00,91.64,91.67,91.31,91.46,76864.0,87.0841,87.1126,86.7705,86.9131,76864.0
2020-10-26 15:00:00,91.45,91.55,91.06,91.33,88328.0,86.9036,86.9986,86.5329,86.7895,88328.0
2020-10-26 15:30:00,91.32,91.73,91.07,91.64,256328.0,86.78,87.1696,86.5425,87.0841,256328.0
2020-10-27 09:30:00,92.02,92.13,91.07,91.23,42994.0,87.4452,87.5498,86.5425,86.6945,42994.0
2020-10-27 10:00:00,91.26,92.08,91.24,91.63,41546.0,86.723,87.5022,86.704,87.0746,41546.0
2020-10-27 10:30:00,91.63,92.11,91.47,91.91,64834.0,87.0746,87.5307,86.9226,87.3407,64834.0
2020-10-27 11:00:00,91.86,92.05,91.04,91.08,39469.0,87.2932,87.4737,86.5139,86.552,39469.0
2020-10-27 11:30:00,91.08,91.54,90.88,91.41,27775.0,86.552,86.9891,86.3619,86.8655,27775.0
2020-10-27 12:00:00,91.43,91.58,91.26,91.29,22418.0,86.8846,87.0271,86.723,86.7515,22418.0
2020-10-27 12:30:00,91.34,91.64,91.21,91.58,53598.0,86.799,87.0841,86.6755,87.0271,53598.0
2020-10-27 13:00:00,91.54,91.87,91.26,91.8,23986.0,86.9891,87.3027,86.723,87.2362,23986.0
2020-10-27 13:30:00,91.75,92.28,91.73,92.26,33895.0,87.1886,87.6923,87.1696,87.6733,33895.0
2020-10-27 14:00:00,92.2,92.48,91.52,91.57,39812.0,87.6163,87.8824,86.9701,87.0176,39812.0
2020-10-27 14:30:00,91.58,91.7,91.41,91.48,23705.0,87.0271,87.1411,86.8655,86.9321,23705.0
2020-10-27 15:00:00,91.53,91.79,91.46,91.66,55241.0,86.9796,87.2267,86.9131,87.1031,55241.0
2020-10-27 15:30:00,91.66,91.91,91.4,91.4,153743.0,87.1031,87.3407,86.856,86.856,153743.0
2020-10-28 09:30:00,89.61,90.08,88.62,89.41,104524.0,85.155,85.6017,84.2143,84.965,104524.0
2020-10-28 10:00:00,89.31,89.45,88.34,88.49,63031.0,84.8699,85.003,83.9482,84.0907,63031.0
2020-10-28 10:30:00,88.47,88.58,87.33,87.47,323384.0,84.0717,84.1762,82.9884,83.1214,323384.0
2020-10-28 11:00:00,87.46,87.5,87.0,87.14,157807.0,83.1119,83.1499,82.6748,82.8078,157807.0
2020-10-28 11:30:00,87.13,87.69,86.92,87.69,142760.0,82.7983,83.3305,82.5988,83.3305,142760.0
2020-10-28 12:00:00,87.64,88.31,87.34,88.1,243224.0,83.283,83.9197,82.9979,83.7201,243224.0
2020-10-28 12:30:00,88.09,88.13,87.04,87.2,96663.0,83.7106,83.7486,82.7128,82.8648,96663.0
2020-10-28 13:00:00,87.17,87.19,86.3,86.67,95246.0,82.8363,82.8553,82.0096,82.3612,95246.0
2020-10-28 13:30:00,86.7,86.88,86.42,86.84,57945.0,82.3897,82.5608,82.1236,82.5227,57945.0
2020-10-28 14:00:00,86.89,87.23,86.57,87.16,123329.0,82.5703,82.8934,82.2662,82.8268,123329.0
2020-10-28 14:30:00,87.19,87.22,86.24,86.62,189727.0,82.8553,82.8839,81.9526,82.3137,189727.0
2020-10-28 15:00:00,86.63,86.85,86.25,86.38,130115.0,82.3232,82.5322,81.9621,82.0856,130115.0
2020-10-28 15:30:00,86.4,86.6,85.19,85.28,517878.0,82.1046,82.2947,80.9548,81.0403,517878.0
2020-10-29 09:30:00,85.33,85.91,85.02,85.33,138268.0,81.0878,81.639,80.7932,81.0878,138268.0
2020-10-29 10:00:00,85.28,85.87,84.72,85.87,225677.0,81.0403,81.601,80.5081,81.601,225677.0
2020-10-29 10:30:00,85.88,87.09,85.86,86.84,84469.0,81.6105,82.7603,81.5915,82.5227,84469.0
2020-10-29 11:00:00,86.79,86.85,86.05,86.51,105196.0,82.4752,82.5322,81.772,82.2092,105196.0
2020-10-29 11:30:00,86.45,86.49,85.98,86.17,50791.0,82.1521,82.1901,81.7055,81.8861,50791.0
2020-10-29 12:00:00,86.21,86.46,86.0,86.4,37747.0,81.9241,82.1616,81.7245,82.1046,37747.0
2020-10-29 12:30:00,86.41,86.66,86.26,86.55,46160.0,82.1141,82.3517,81.9716,82.2472,46160.0
2020-10-29 13:00:00,86.58,86.65,86.23,86.4,46035.0,82.2757,82.3422,81.9431,82.1046,46035.0
2020-10-29 13:30:00,86.41,87.03,86.35,87.01,35720.0,82.1141,82.7033,82.0571,82.6843,35720.0
2020-10-29 14:00:00,86.99,87.72,86.99,87.67,63519.0,82.6653,83.359,82.6653,83.3115,63519.0
2020-10-29 14:30:00,87.6,87.72,87.17,87.27,42980.0,83.245,83.359,82.8363,82.9314,42980.0
2020-10-29 15:00:00,87.28,87.5,86.96,87.33,58366.0,82.9409,83.1499,82.6368,82.9884,58366.0
2020-10-29 15:30:00,87.35,87.59,86.96,86.96,169080.0,83.0074,83.2355,82.6368,82.6368,169080.0
2020-10-30 09:30:00,85.91,86.85,85.72,86.23,66280.0,81.639,82.5322,81.4584,81.9431,66280.0
2020-10-30 10:00:00,86.31,86.48,85.45,85.51,42095.0,82.0191,82.1806,81.2018,81.2589,42095.0
2020-10-30 10:30:00,85.54,85.86,85.11,85.15,65535.0,81.2874,81.5915,80.8788,80.9168,65535.0
2020-10-30 11:00:00,85.22,85.68,85.09,85.36,84206.0,80.9833,81.4204,80.8597,81.1163,84206.0
2020-10-30 11:30:00,85.35,85.56,84.81,84.94,64711.0,81.1068,81.3064,80.5937,80.7172,64711.0
2020-10-30 12:00:00,84.83,85.79,84.83,85.69,38302.0,80.6127,81.5249,80.6127,81.4299,38302.0
2020-10-30 12:30:00,85.67,85.71,85.13,85.16,44905.0,81.4109,81.4489,80.8978,80.9263,44905.0
2020-10-30 13:00:00,85.13,85.43,85.01,85.43,25200.0,80.8978,81.1828,80.7837,81.1828,25200.0
2020-10-30 13:30:00,85.34,85.53,84.92,85.47,59453.0,81.0973,81.2779,80.6982,81.2209,59453.0
2020-10-30 14:00:00,85.47,85.78,85.13,85.13,73505.0,81.2209,81.5154,80.8978,80.8978,73505.0
2020-10-30 14:30:00,85.1,85.29,84.73,85.13,85623.0,80.8692,81.0498,80.5176,80.8978,85623.0
2020-10-30 15:00:00,85.09,85.31,84.82,84.9,140036.0,80.8597,81.0688,80.6032,80.6792,140036.0
2020-10-30 15:30:00,84.9,85.25,84.68,85.17,620893.0,80.6792,81.0118,80.4701,80.9358,620893.0
2020-11-02 09:30:00,87.0,87.54,86.43,87.47,136285.0,82.6748,83.1879,82.1331,83.1214,136285.0
2020-11-02 10:00:00,87.51,88.61,87.5,88.54,101681.0,83.1594,84.2047,83.1499,84.1382,101681.0
2020-11-02 10:30:00,88.49,88.52,87.8,88.17,56053.0,84.0907,84.1192,83.435,83.7866,56053.0
2020-11-02 11:00:00,88.16,88.52,88.03,88.52,49284.0,83.7771,84.1192,83.6536,84.1192,49284.0
2020-11-02 11:30:00,88.55,88.79,88.1,88.11,131695.0,84.1477,84.3758,83.7201,83.7296,131695.0
2020-11-02 12:00:00,88.17,88.28,87.89,88.14,55056.0,83.7866,83.8912,83.5205,83.7581,55056.0
2020-11-02 12:30:00,88.14,88.25,87.41,87.42,60325.0,83.7581,83.8626,83.0644,83.0739,60325.0
2020-11-02 13:00:00,87.42,87.52,87.22,87.34,76780.0,83.0739,83.1689,82.8839,82.9979,76780.0
2020-11-02 13:30:00,87.32,87.62,87.16,87.36,43698.0,82.9789,83.264,82.8268,83.0169,43698.0
2020-11-02 14:00:00,87.34,87.92,87.29,87.89,70452.0,82.9979,83.5491,82.9504,83.5205,70452.0
2020-11-02 14:30:00,87.88,87.99,87.59,87.74,81090.0,83.511,83.6156,83.2355,83.378,81090.0
2020-11-02 15:00:00,87.78,88.13,87.59,88.09,83956.0,83.416,83.7486,83.2355,83.7106,83956.0
2020-11-02 15:30:00,88.1,88.6,87.84,88.6,423520.0,83.7201,84.1952,83.473,84.1952,423520.0
2020-11-03 09:30:00,89.78,90.97,88.94,90.76,93756.0,85.3166,86.4474,84.5183,86.2479,93756.0
2020-11-03 10:00:00,90.8,91.25,90.62,90.81,105995.0,86.2859,86.7135,86.1148,86.2954,105995.0
2020-11-03 10:30:00,90.87,90.89,90.25,90.65,83381.0,86.3524,86.3714,85.7632,86.1433,83381.0
2020-11-03 11:00:00,90.79,90.84,90.31,90.36,74962.0,86.2764,86.3239,85.8202,85.8677,74962.0
2020-11-03 11:30:00,90.34,91.25,90.26,91.11,60666.0,85.8487,86.7135,85.7727,86.5805,60666.0
2020-11-03 12:00:00,91.13,91.26,90.61,90.73,74664.0,86.5995,86.723,86.1053,86.2194,74664.0
2020-11-03 12:30:00,90.71,91.05,90.61,90.71,38471.0,86.2003,86.5234,86.1053,86.2003,38471.0
2020-11-03 13:00:00,90.69,91.14,90.69,91.13,48737.0,86.1813,86.609,86.1813,86.5995,48737.0
2020-11-03 13:30:00,91.16,91.22,90.68,90.71,42133.0,86.628,86.685,86.1718,86.2003,42133.0
2020-11-03 14:00:00,90.76,91.08,90.73,90.94,79989.0,86.2479,86.552,86.2194,86.4189,79989.0
2020-11-03 14:30:00,91.02,91.83,91.0,91.6,44635.0,86.4949,87.2647,86.4759,87.0461,44635.0
2020-11-03 15:00:00,91.62,91.82,91.23,91.66,91308.0,87.0651,87.2552,86.6945,87.1031,91308.0
2020-11-03 15:30:00,91.72,92.3,91.59,91.62,309064.0,87.1601,87.7113,87.0366,87.0651,309064.0
2020-11-04 09:30:00,92.33,92.89,91.17,92.89,154257.0,87.7398,88.272,86.6375,88.272,154257.0
2020-11-04 10:00:00,93.0,93.84,92.86,92.91,107241.0,88.3765,89.1747,88.2435,88.291,107241.0
2020-11-04 10:30:00,92.98,93.42,92.19,93.39,101978.0,88.3575,88.7756,87.6068,88.7471,101978.0
2020-11-04 11:00:00,93.4,93.75,93.14,93.7,46926.0,88.7566,89.0892,88.5095,89.0417,46926.0
2020-11-04 11:30:00,93.71,93.88,93.26,93.65,45272.0,89.0512,89.2128,88.6236,88.9942,45272.0
2020-11-04 12:00:00,93.66,94.43,93.61,94.23,68186.0,89.0037,89.7354,88.9562,89.5454,68186.0
2020-11-04 12:30:00,94.25,94.28,93.97,94.02,22829.0,89.5644,89.5929,89.2983,89.3458,22829.0
2020-11-04 13:00:00,94.01,94.14,93.47,93.59,38471.0,89.3363,89.4598,88.8231,88.9372,38471.0
2020-11-04 13:30:00,93.59,93.87,93.25,93.66,45143.0,88.9372,89.2032,88.6141,89.0037,45143.0
2020-11-04 14:00:00,93.67,93.75,93.28,93.38,38251.0,89.0132,89.0892,88.6426,88.7376,38251.0
2020-11-04 14:30:00,93.37,93.39,92.82,92.98,33102.0,88.7281,88.7471,88.2054,88.3575,33102.0
2020-11-04 15:00:00,92.98,93.03,92.18,92.25,69074.0,88.3575,88.405,87.5973,87.6638,69074.0
2020-11-04 15:30:00,92.27,92.56,92.02,92.15,248550.0,87.6828,87.9584,87.4452,87.5688,248550.0
2020-11-05 09:30:00,93.53,93.75,92.67,92.74,90946.0,88.8802,89.0892,88.0629,88.1294,90946.0
2020-11-05 10:00:00,92.71,94.15,92.52,94.0,44413.0,88.1009,89.4693,87.9204,89.3268,44413.0
2020-11-05 10:30:00,93.76,94.61,93.69,94.61,36760.0,89.0987,89.9065,89.0322,89.9065,36760.0
2020-11-05 11:00:00,94.62,94.9,94.48,94.79,48229.0,89.916,90.182,89.7829,90.0775,48229.0
2020-11-05 11:30:00,94.78,94.89,94.31,94.31,68457.0,90.068,90.1725,89.6214,89.6214,68457.0
2020-11-05 12:00:00,94.29,94.35,93.39,93.41,40846.0,89.6024,89.6594,88.7471,88.7661,40846.0
2020-11-05 12:30:00,93.48,93.65,93.42,93.63,35729.0,88.8326,88.9942,88.7756,88.9752,35729.0
2020-11-05 13:00:00,93.65,94.14,93.59,94.02,132416.0,88.9942,89.4598,88.9372,89.3458,132416.0
2020-11-05 13:30:00,94.03,94.78,94.03,94.74,65157.0,89.3553,90.068,89.3553,90.03,65157.0
2020-11-05 14:00:00,94.73,95.07,94.55,94.83,105820.0,90.0205,90.3436,89.8494,90.1155,105820.0
2020-11-05 14:30:00,94.81,95.4,94.73,95.38,110132.0,90.0965,90.6572,90.0205,90.6382,110132.0
2020-11-05 15:00:00,95.32,95.32,94.97,95.23,116733.0,90.5812,90.5812,90.2486,90.4956,116733.0
2020-11-05 15:30:00,95.27,95.4,94.69,94.98,213248.0,90.5336,90.6572,89.9825,90.2581,213248.0
2020-11-06 09:30:00,94.91,95.16,93.78,94.11,81825.0,90.1915,90.4291,89.1177,89.4313,81825.0
2020-11-06 10:00:00,94.07,94.17,93.6,93.83,35366.0,89.3933,89.4883,88.9467,89.1652,35366.0
2020-11-06 10:30:00,93.82,94.26,93.34,93.47,66020.0,89.1557,89.5739,88.6996,88.8231,66020.0
2020-11-06 11:00:00,93.47,93.69,92.75,92.98,46808.0,88.8231,89.0322,88.1389,88.3575,46808.0
2020-11-06 11:30:00,93.03,93.4,92.82,93.23,47303.0,88.405,88.7566,88.2054,88.5951,47303.0
2020-11-06 12:00:00,93.17,93.24,92.69,92.76,30626.0,88.538,88.6046,88.0819,88.1484,30626.0
2020-11-06 12:30:00,92.82,92.85,92.58,92.7,54664.0,88.2054,88.234,87.9774,88.0914,54664.0
2020-11-06 13:00:00,92.7,92.97,92.65,92.94,44673.0,88.0914,88.348,88.0439,88.3195,44673.0
2020-11-06 13:30:00,92.92,93.09,92.86,92.96,47519.0,88.3005,88.462,88.2435,88.3385,47519.0
2020-11-06 14:00:00,92.95,92.96,92.76,92.92,92448.0,88.329,88.3385,88.1484,88.3005,92448.0
2020-11-06 14:30:00,92.91,93.06,92.8,92.96,74068.0,88.291,88.4335,88.1864,88.3385,74068.0
2020-11-06 15:00:00,92.92,92.99,92.61,92.84,153598.0,88.3005,88.367,88.0059,88.2245,153598.0
2020-11-06 15:30:00,92.84,93.35,92.83,93.31,269849.0,88.2245,88.7091,88.215,88.6711,269849.0
2020-11-09 09:30:00,104.73,117.77,104.39,108.73,1157316.0,99.5233,111.9151,99.2002,103.3245,1157316.0
2020-11-09 10:00:00,108.75,109.63,104.23,104.72,622983.0,103.3435,104.1797,99.0482,99.5138,622983.0
2020-11-09 10:30:00,104.68,105.71,104.48,105.61,268802.0,99.4758,100.4546,99.2858,100.3596,268802.0
2020-11-09 11:00:00,105.57,106.2,104.35,106.2,166803.0,100.3216,100.9203,99.1622,100.9203,166803.0
2020-11-09 11:30:00,106.22,106.79,105.77,106.04,181945.0,100.9393,101.4809,100.5116,100.7682,181945.0
2020-11-09 12:00:00,106.06,107.19,105.96,106.87,179795.0,100.7872,101.861,100.6922,101.557,179795.0
2020-11-09 12:30:00,106.91,108.15,106.76,107.93,202906.0,101.595,102.7733,101.4524,102.5643,202906.0
2020-11-09 13:00:00,107.96,108.29,107.31,107.43,173542.0,102.5928,102.9064,101.9751,102.0891,173542.0
2020-11-09 13:30:00,107.47,108.69,107.29,108.18,188431.0,102.1271,103.2865,101.9561,102.8018,188431.0
2020-11-09 14:00:00,108.19,108.94,107.92,108.45,176638.0,102.8113,103.524,102.5548,103.0584,176638.0
2020-11-09 14:30:00,108.42,108.94,107.39,108.79,311673.0,103.0299,103.524,102.0511,103.3815,311673.0
2020-11-09 15:00:00,108.76,109.53,108.05,108.14,214327.0,103.353,104.0847,102.6783,102.7638,214327.0
2020-11-09 15:30:00,108.15,109.02,107.65,107.71,546509.0,102.7733,103.6001,102.2982,102.3552,546509.0
2020-11-10 09:30:00,107.52,109.61,106.26,108.95,204321.0,102.1746,104.1607,100.9773,103.5335,204321.0
2020-11-10 10:00:00,108.96,109.47,107.5,108.0,191350.0,103.543,104.0277,102.1556,102.6308,191350.0
2020-11-10 10:30:00,108.06,108.06,106.4,107.06,153524.0,102.6878,102.6878,101.1103,101.7375,153524.0
2020-11-10 11:00:00,107.16,108.35,107.06,107.99,113762.0,101.8325,102.9634,101.7375,102.6213,113762.0
2020-11-10 11:30:00,107.96,108.15,107.53,107.77,81088.0,102.5928,102.7733,102.1841,102.4122,81088.0
2020-11-10 12:00:00,107.73,109.36,107.73,108.9,114347.0,102.3742,103.9232,102.3742,103.486,114347.0
2020-11-10 12:30:00,108.94,109.05,108.37,108.99,103044.0,103.524,103.6286,102.9824,103.5716,103044.0
2020-11-10 13:00:00,109.01,109.33,108.32,108.47,209505.0,103.5906,103.8947,102.9349,103.0774,209505.0
2020-11-10 13:30:00,108.44,108.72,107.74,108.66,58920.0,103.0489,103.315,102.3837,103.258,58920.0
2020-11-10 14:00:00,108.65,109.04,108.06,108.38,77553.0,103.2485,103.6191,102.6878,102.9919,77553.0
2020-11-10 14:30:00,108.25,109.39,108.25,109.32,103932.0,102.8683,103.9517,102.8683,103.8852,103932.0
2020-11-10 15:00:00,109.29,109.37,108.73,109.27,115037.0,103.8566,103.9327,103.3245,103.8376,115037.0
2020-11-10 15:30:00,109.25,109.89,108.9,109.32,378010.0,103.8186,104.4268,103.486,103.8852,378010.0
2020-11-11 09:30:00,109.04,109.22,105.93,106.08,289001.0,103.6191,103.7901,100.6637,100.8062,289001.0
2020-11-11 10:00:00,106.02,106.4,105.29,105.33,93962.0,100.7492,101.1103,100.0555,100.0935,93962.0
2020-11-11 10:30:00,105.29,105.65,104.73,104.87,133186.0,100.0555,100.3976,99.5233,99.6564,133186.0
2020-11-11 11:00:00,104.82,105.07,104.47,105.04,79063.0,99.6089,99.8464,99.2763,99.8179,79063.0
2020-11-11 11:30:00,105.05,105.44,104.92,105.03,68463.0,99.8274,100.198,99.7039,99.8084,68463.0
2020-11-11 12:00:00,105.05,105.86,105.05,105.5,42190.0,99.8274,100.5972,99.8274,100.2551,42190.0
2020-11-11 12:30:00,105.44,105.58,105.19,105.41,44088.0,100.198,100.3311,99.9605,100.1695,44088.0
2020-11-11 13:00:00,105.4,105.7,105.22,105.44,49163.0,100.16,100.4451,99.989,100.198,49163.0
2020-11-11 13:30:00,105.45,105.45,104.69,104.72,68491.0,100.2075,100.2075,99.4853,99.5138,68491.0
2020-11-11 14:00:00,104.69,104.86,103.96,104.09,81457.0,99.4853,99.6469,98.7916,98.9152,81457.0
2020-11-11 14:30:00,104.08,104.19,103.32,103.71,91318.0,98.9057,99.0102,98.1834,98.5541,91318.0
2020-11-11 15:00:00,103.7,104.01,103.29,103.72,103499.0,98.5445,98.8391,98.1549,98.5636,103499.0
2020-11-11 15:30:00,103.69,104.48,103.62,104.18,281324.0,98.535,99.2858,98.4685,99.0007,281324.0
2020-11-12 09:30:00,103.87,104.25,102.55,103.89,116043.0,98.7061,99.0672,97.4517,98.7251,116043.0
2020-11-12 10:00:00,103.91,104.75,103.63,104.1,123664.0,98.7441,99.5423,98.478,98.9247,123664.0
2020-11-12 10:30:00,104.07,105.31,103.95,105.31,93093.0,98.8962,100.0745,98.7821,100.0745,93093.0
2020-11-12 11:00:00,105.18,105.19,104.4,104.86,82003.0,99.951,99.9605,99.2097,99.6469,82003.0
2020-11-12 11:30:00,104.87,105.18,104.51,105.03,58974.0,99.6564,99.951,99.3143,99.8084,58974.0
2020-11-12 12:00:00,105.06,105.46,104.83,105.02,46910.0,99.8369,100.2171,99.6184,99.7989,46910.0
2020-11-12 12:30:00,105.0,105.39,104.33,104.61,54696.0,99.7799,100.1505,99.1432,99.4093,54696.0
2020-11-12 13:00:00,104.58,104.8,104.01,104.31,71992.0,99.3808,99.5899,98.8391,99.1242,71992.0
2020-11-12 13:30:00,104.32,105.33,104.29,105.29,60270.0,99.1337,100.0935,99.1052,100.0555,60270.0
2020-11-12 14:00:00,105.28,105.44,104.58,104.75,142984.0,100.046,100.198,99.3808,99.5423,142984.0
2020-11-12 14:30:00,104.72,105.05,103.83,103.94,155234.0,99.5138,99.8274,98.6681,98.7726,155234.0
2020-11-12 15:00:00,104.0,104.71,103.83,104.48,209293.0,98.8296,99.5043,98.6681,99.2858,209293.0
2020-11-12 15:30:00,104.44,104.81,104.15,104.49,325159.0,99.2478,99.5994,98.9722,99.2953,325159.0
2020-11-13 09:30:00,106.2,107.34,105.46,107.26,346441.0,100.9203,102.0036,100.2171,101.9276,346441.0
2020-11-13 10:00:00,107.31,107.33,105.74,106.0,111275.0,101.9751,101.9941,100.4831,100.7302,111275.0
2020-11-13 10:30:00,106.07,106.13,105.42,105.44,74646.0,100.7967,100.8537,100.179,100.198,74646.0
2020-11-13 11:00:00,105.45,105.78,105.24,105.36,175800.0,100.2075,100.5211,100.008,100.122,175800.0
2020-11-13 11:30:00,105.36,106.16,105.27,105.98,104842.0,100.122,100.8823,100.0365,100.7112,104842.0
2020-11-13 12:00:00,106.01,106.53,105.85,106.53,71240.0,100.7397,101.2339,100.5877,101.2339,71240.0
2020-11-13 12:30:00,106.52,106.84,106.35,106.43,58739.0,101.2244,101.5284,101.0628,101.1388,58739.0
2020-11-13 13:00:00,106.45,106.48,106.13,106.35,51285.0,101.1578,101.1863,100.8537,101.0628,51285.0
2020-11-13 13:30:00,106.35,107.07,106.18,106.97,70664.0,101.0628,101.747,100.9013,101.652,70664.0
2020-11-13 14:00:00,106.91,107.58,106.9,107.5,199067.0,101.595,102.2317,101.5855,102.1556,199067.0
2020-11-13 14:30:00,107.53,108.15,107.52,107.93,95447.0,102.1841,102.7733,102.1746,102.5643,95447.0
2020-11-13 15:00:00,107.94,108.24,107.73,108.1,112608.0,102.5738,102.8588,102.3742,102.7258,112608.0
2020-11-13 15:30:00,108.1,108.49,108.0,108.12,306697.0,102.7258,103.0964,102.6308,102.7448,306697.0
2020-11-16 09:30:00,109.7,110.97,106.48,106.97,292875.0,104.2463,105.4531,101.1863,101.652,292875.0
2020-11-16 10:00:00,107.0,108.52,106.91,108.46,141629.0,101.6805,103.1249,101.595,103.0679,141629.0
2020-11-16 10:30:00,108.47,108.92,108.32,108.85,67632.0,103.0774,103.505,102.9349,103.4385,67632.0
2020-11-16 11:00:00,108.91,109.1,108.74,109.0,70124.0,103.4955,103.6761,103.334,103.5811,70124.0
2020-11-16 11:30:00,109.03,109.62,108.97,109.43,67630.0,103.6096,104.1702,103.5526,103.9897,67630.0
2020-11-16 12:00:00,109.45,109.92,109.21,109.83,60679.0,104.0087,104.4553,103.7806,104.3698,60679.0
2020-11-16 12:30:00,109.86,110.19,109.49,109.71,95438.0,104.3983,104.7119,104.0467,104.2558,95438.0
2020-11-16 13:00:00,109.71,109.71,109.21,109.24,38942.0,104.2558,104.2558,103.7806,103.8091,38942.0
2020-11-16 13:30:00,109.27,109.63,109.01,109.47,43985.0,103.8376,104.1797,103.5906,104.0277,43985.0
2020-11-16 14:00:00,109.39,110.16,109.35,110.08,40720.0,103.9517,104.6834,103.9137,104.6074,40720.0
2020-11-16 14:30:00,110.11,110.89,110.06,110.82,90946.0,104.6359,105.3771,104.5884,105.3106,90946.0
2020-11-16 15:00:00,110.83,110.84,110.25,110.46,137100.0,105.3201,105.3296,104.7689,104.9685,137100.0
2020-11-16 15:30:00,110.46,110.87,110.46,110.87,368597.0,104.9685,105.3581,104.9685,105.3581,368597.0
2020-11-17 09:30:00,108.8,108.8,107.18,108.06,231417.0,103.391,103.391,101.8515,102.6878,231417.0
2020-11-17 10:00:00,108.09,109.07,107.98,108.64,151752.0,102.7163,103.6476,102.6118,103.239,151752.0
2020-11-17 10:30:00,108.64,109.16,108.46,109.02,47894.0,103.239,103.7331,103.0679,103.6001,47894.0
2020-11-17 11:00:00,109.0,109.51,108.67,109.35,42828.0,103.5811,104.0657,103.2675,103.9137,42828.0
2020-11-17 11:30:00,109.35,109.53,109.23,109.48,77975.0,103.9137,104.0847,103.7996,104.0372,77975.0
2020-11-17 12:00:00,109.5,110.24,109.43,109.86,66042.0,104.0562,104.7594,103.9897,104.3983,66042.0
2020-11-17 12:30:00,109.87,110.23,109.87,109.97,91651.0,104.4078,104.7499,104.4078,104.5028,91651.0
2020-11-17 13:00:00,109.94,110.49,109.84,110.48,85201.0,104.4743,104.997,104.3793,104.9875,85201.0
2020-11-17 13:30:00,110.46,110.65,110.22,110.37,72005.0,104.9685,105.149,104.7404,104.8829,72005.0
2020-11-17 14:00:00,110.35,111.27,110.26,111.08,72596.0,104.8639,105.7382,104.7784,105.5577,72596.0
2020-11-17 14:30:00,111.04,111.35,110.92,111.04,129513.0,105.5196,105.8142,105.4056,105.5196,129513.0
2020-11-17 15:00:00,111.01,111.01,109.9,109.94,87932.0,105.4911,105.4911,104.4363,104.4743,87932.0
2020-11-17 15:30:00,109.92,110.71,109.85,110.46,331757.0,104.4553,105.206,104.3888,104.9685,331757.0
2020-11-18 09:30:00,110.47,114.43,110.45,113.56,274961.0,104.978,108.7411,104.959,107.9144,274961.0
2020-11-18 10:00:00,113.41,114.82,113.37,114.6,103761.0,107.7718,109.1117,107.7338,108.9027,103761.0
2020-11-18 10:30:00,114.7,115.49,114.52,115.08,156080.0,108.9977,109.7484,108.8266,109.3588,156080.0
2020-11-18 11:00:00,115.07,115.64,114.13,114.17,227552.0,109.3493,109.891,108.456,108.494,227552.0
2020-11-18 11:30:00,114.16,114.59,113.67,114.51,592888.0,108.4845,108.8932,108.0189,108.8171,592888.0
2020-11-18 12:00:00,114.37,114.86,113.65,113.86,45064.0,108.6841,109.1497,107.9999,108.1994,45064.0
2020-11-18 12:30:00,113.81,113.9,113.22,113.7,129660.0,108.1519,108.2375,107.5913,108.0474,129660.0
2020-11-18 13:00:00,113.69,114.17,113.43,113.62,102232.0,108.0379,108.494,107.7908,107.9714,102232.0
2020-11-18 13:30:00,113.57,114.01,112.83,112.84,200195.0,107.9239,108.342,107.2207,107.2302,200195.0
2020-11-18 14:00:00,112.88,113.22,111.6,111.84,205797.0,107.2682,107.5913,106.0518,106.2799,205797.0
2020-11-18 14:30:00,111.8,112.54,111.51,112.35,121578.0,106.2419,106.9451,105.9663,106.7645,121578.0
2020-11-18 15:00:00,112.35,112.44,111.77,112.14,175391.0,106.7645,106.85,106.2133,106.565,175391.0
2020-11-18 15:30:00,112.15,112.2,111.22,111.32,479327.0,106.5745,106.622,105.6907,105.7857,479327.0
2020-11-19 09:30:00,110.35,111.69,108.79,110.2,398165.0,104.8639,106.1373,103.3815,104.7214,398165.0
2020-11-19 10:00:00,110.19,111.0,109.9,110.23,356453.0,104.7119,105.4816,104.4363,104.7499,356453.0
2020-11-19 10:30:00,110.29,111.42,110.1,110.5,68610.0,104.8069,105.8807,104.6264,105.0065,68610.0
2020-11-19 11:00:00,110.43,110.8,109.83,110.64,56029.0,104.94,105.2916,104.3698,105.1395,56029.0
2020-11-19 11:30:00,110.64,111.06,110.16,110.68,53952.0,105.1395,105.5386,104.6834,105.1775,53952.0
2020-11-19 12:00:00,110.68,110.88,110.01,110.61,78144.0,105.1775,105.3676,104.5408,105.111,78144.0
2020-11-19 12:30:00,110.58,110.59,109.22,109.32,68806.0,105.0825,105.092,103.7901,103.8852,68806.0
2020-11-19 13:00:00,109.31,110.28,109.24,110.03,139283.0,103.8756,104.7974,103.8091,104.5599,139283.0
2020-11-19 13:30:00,109.98,110.32,109.85,110.24,50488.0,104.5123,104.8354,104.3888,104.7594,50488.0
2020-11-19 14:00:00,110.28,110.62,110.03,110.05,107037.0,104.7974,105.1205,104.5599,104.5789,107037.0
2020-11-19 14:30:00,110.01,110.66,109.99,110.42,207895.0,104.5408,105.1585,104.5218,104.9305,207895.0
2020-11-19 15:00:00,110.4,110.7,110.02,110.05,151166.0,104.9115,105.1965,104.5503,104.5789,151166.0
2020-11-19 15:30:00,110.09,110.76,109.72,110.22,708981.0,104.6169,105.2536,104.2653,104.7404,708981.0
2020-11-20 09:30:00,114.88,115.0,110.58,112.17,590503.0,109.1687,109.2828,105.0825,106.5935,590503.0
2020-11-20 10:00:00,112.21,113.38,111.49,113.2,243019.0,106.6315,107.7433,105.9473,107.5723,243019.0
2020-11-20 10:30:00,113.24,113.32,112.15,112.77,176271.0,107.6103,107.6863,106.5745,107.1636,176271.0
2020-11-20 11:00:00,112.73,113.09,111.23,111.45,284286.0,107.1256,107.4677,105.7002,105.9093,284286.0
2020-11-20 11:30:00,111.54,111.62,110.55,110.8,114729.0,105.9948,106.0708,105.054,105.2916,114729.0
2020-11-20 12:00:00,110.84,110.97,110.4,110.64,97622.0,105.3296,105.4531,104.9115,105.1395,97622.0
2020-11-20 12:30:00,110.58,111.03,110.46,110.58,73586.0,105.0825,105.5101,104.9685,105.0825,73586.0
2020-11-20 13:00:00,110.63,110.67,110.15,110.3,91755.0,105.13,105.168,104.6739,104.8164,91755.0
2020-11-20 13:30:00,110.25,110.56,110.12,110.43,89594.0,104.7689,105.0635,104.6454,104.94,89594.0
2020-11-20 14:00:00,110.45,110.57,110.08,110.08,109984.0,104.959,105.073,104.6074,104.6074,109984.0
2020-11-20 14:30:00,110.02,110.2,109.61,109.67,133851.0,104.5503,104.7214,104.1607,104.2178,133851.0
2020-11-20 15:00:00,109.7,110.17,108.79,108.98,129261.0,104.2463,104.6929,103.3815,103.5621,129261.0
2020-11-20 15:30:00,108.98,109.9,108.82,109.0,457500.0,103.5621,104.4363,103.41,103.5811,457500.0
2020-11-23 09:30:00,109.91,110.39,108.23,108.86,134900.0,104.4458,104.902,102.8493,103.448,134900.0
2020-11-23 10:00:00,108.86,109.63,107.83,107.86,117707.0,103.448,104.1797,102.4692,102.4977,117707.0
2020-11-23 10:30:00,107.84,108.37,107.35,107.95,149778.0,102.4787,102.9824,102.0131,102.5833,149778.0
2020-11-23 11:00:00,107.95,108.37,106.78,107.77,151312.0,102.5833,102.9824,101.4714,102.4122,151312.0
2020-11-23 11:30:00,107.7,107.7,106.68,106.79,92857.0,102.3457,102.3457,101.3764,101.4809,92857.0
2020-11-23 12:00:00,106.76,107.22,106.37,107.22,126597.0,101.4524,101.8896,101.0818,101.8896,126597.0
2020-11-23 12:30:00,107.26,108.06,107.2,107.8,61237.0,101.9276,102.6878,101.8705,102.4407,61237.0
2020-11-23 13:00:00,107.8,108.11,107.5,107.94,69335.0,102.4407,102.7353,102.1556,102.5738,69335.0
2020-11-23 13:30:00,108.01,108.14,107.72,107.82,43552.0,102.6403,102.7638,102.3647,102.4597,43552.0
2020-11-23 14:00:00,107.81,108.11,107.41,107.88,77571.0,102.4502,102.7353,102.0701,102.5167,77571.0
2020-11-23 14:30:00,107.91,108.28,107.91,108.28,92464.0,102.5452,102.8969,102.5452,102.8969,92464.0
2020-11-23 15:00:00,108.26,108.33,107.36,107.47,106922.0,102.8778,102.9444,102.0226,102.1271,106922.0
2020-11-23 15:30:00,107.47,108.24,107.37,108.16,304812.0,102.1271,102.8588,102.0321,102.7828,304812.0
2020-11-24 09:30:00,109.99,111.29,109.39,111.29,167611.0,104.5218,105.7572,103.9517,105.7572,167611.0
2020-11-24 10:00:00,111.3,111.4,110.32,111.38,133988.0,105.7667,105.8617,104.8354,105.8427,133988.0
2020-11-24 10:30:00,111.33,113.01,111.09,112.06,183981.0,105.7952,107.3917,105.5672,106.4889,183981.0
2020-11-24 11:00:00,112.0,112.71,111.84,112.28,75730.0,106.4319,107.1066,106.2799,106.698,75730.0
2020-11-24 11:30:00,112.28,112.78,111.95,112.45,57129.0,106.698,107.1731,106.3844,106.8595,57129.0
2020-11-24 12:00:00,112.5,112.87,112.25,112.69,72171.0,106.9071,107.2587,106.6695,107.0876,72171.0
2020-11-24 12:30:00,112.71,113.19,112.64,113.16,88430.0,107.1066,107.5628,107.0401,107.5342,88430.0
2020-11-24 13:00:00,113.14,113.51,112.83,112.92,146269.0,107.5152,107.8668,107.2207,107.3062,146269.0
2020-11-24 13:30:00,112.95,113.01,112.56,112.86,79385.0,107.3347,107.3917,106.9641,107.2492,79385.0
2020-11-24 14:00:00,112.88,113.19,112.83,112.97,95609.0,107.2682,107.5628,107.2207,107.3537,95609.0
2020-11-24 14:30:00,112.97,113.4,112.89,113.17,81709.0,107.3537,107.7623,107.2777,107.5437,81709.0
2020-11-24 15:00:00,113.18,113.22,112.66,112.79,116751.0,107.5533,107.5913,107.0591,107.1826,116751.0
2020-11-24 15:30:00,112.77,113.54,112.57,113.41,474999.0,107.1636,107.8954,106.9736,107.7718,474999.0
2020-11-25 09:30:00,112.04,112.23,109.3,109.41,154207.0,106.4699,106.6505,103.8661,103.9707,154207.0
2020-11-25 10:00:00,109.41,110.05,109.38,109.65,117805.0,103.9707,104.5789,103.9422,104.1987,117805.0
2020-11-25 10:30:00,109.71,110.17,109.65,109.82,76661.0,104.2558,104.6929,104.1987,104.3603,76661.0
2020-11-25 11:00:00,109.76,110.75,109.52,110.47,86969.0,104.3033,105.2441,104.0752,104.978,86969.0
2020-11-25 11:30:00,110.53,110.85,110.16,110.85,46130.0,105.035,105.3391,104.6834,105.3391,46130.0
2020-11-25 12:00:00,110.93,111.15,110.8,111.15,52027.0,105.4151,105.6242,105.2916,105.6242,52027.0
2020-11-25 12:30:00,111.09,111.41,110.87,111.27,46664.0,105.5672,105.8712,105.3581,105.7382,46664.0
2020-11-25 13:00:00,111.25,111.56,111.15,111.46,63075.0,105.7192,106.0138,105.6242,105.9188,63075.0
2020-11-25 13:30:00,111.47,111.96,111.31,111.91,78385.0,105.9283,106.3939,105.7762,106.3464,78385.0
2020-11-25 14:00:00,111.92,111.92,110.86,111.33,66104.0,106.3559,106.3559,105.3486,105.7952,66104.0
2020-11-25 14:30:00,111.31,111.31,110.72,110.8,54141.0,105.7762,105.7762,105.2155,105.2916,54141.0
2020-11-25 15:00:00,110.76,111.09,110.55,110.67,64011.0,105.2536,105.5672,105.054,105.168,64011.0
2020-11-25 15:30:00,110.69,111.1,110.34,110.89,294450.0,105.187,105.5767,104.8544,105.3771,294450.0
2020-11-27 09:30:00,111.8,111.92,109.39,109.5,89779.0,106.2419,106.3559,103.9517,104.0562,89779.0
2020-11-27 10:00:00,109.5,110.32,109.06,109.23,70852.0,104.0562,104.8354,103.6381,103.7996,70852.0
2020-11-27 10:30:00,109.09,109.52,108.96,109.22,45375.0,103.6666,104.0752,103.543,103.7901,45375.0
2020-11-27 11:00:00,109.26,109.59,108.83,108.83,69054.0,103.8281,104.1417,103.4195,103.4195,69054.0
2020-11-27 11:30:00,108.85,109.68,108.8,109.56,50186.0,103.4385,104.2273,103.391,104.1132,50186.0
2020-11-27 12:00:00,109.57,109.57,108.69,108.98,46735.0,104.1227,104.1227,103.2865,103.5621,46735.0
2020-11-27 12:30:00,109.0,109.52,108.77,109.43,117044.0,103.5811,104.0752,103.3625,103.9897,117044.0
2020-11-30 09:30:00,108.48,108.48,106.79,107.35,143808.0,103.0869,103.0869,101.4809,102.0131,143808.0
2020-11-30 10:00:00,107.31,107.65,106.65,106.67,119786.0,101.9751,102.2982,101.3479,101.3669,119786.0
2020-11-30 10:30:00,106.77,107.56,106.72,107.2,90653.0,101.4619,102.2126,101.4144,101.8705,90653.0
2020-11-30 11:00:00,107.19,108.05,107.19,107.25,80195.0,101.861,102.6783,101.861,101.9181,80195.0
2020-11-30 11:30:00,107.25,108.23,107.09,108.13,79532.0,101.9181,102.8493,101.766,102.7543,79532.0
2020-11-30 12:00:00,108.11,108.23,107.73,107.76,72232.0,102.7353,102.8493,102.3742,102.4027,72232.0
2020-11-30 12:30:00,107.76,108.27,107.74,108.15,45289.0,102.4027,102.8874,102.3837,102.7733,45289.0
2020-11-30 13:00:00,108.17,108.19,107.67,107.85,52099.0,102.7923,102.8113,102.3172,102.4882,52099.0
2020-11-30 13:30:00,107.87,107.9,107.6,107.83,42282.0,102.5072,102.5357,102.2507,102.4692,42282.0
2020-11-30 14:00:00,107.8,107.86,107.45,107.52,53307.0,102.4407,102.4977,102.1081,102.1746,53307.0
2020-11-30 14:30:00,107.53,107.97,107.35,107.93,55739.0,102.1841,102.6023,102.0131,102.5643,55739.0
2020-11-30 15:00:00,108.0,108.05,107.45,107.51,75229.0,102.6308,102.6783,102.1081,102.1651,75229.0
2020-11-30 15:30:00,107.5,107.74,107.01,107.52,589163.0,102.1556,102.3837,101.69,102.1746,589163.0
2020-12-01 09:30:00,108.86,109.22,108.0,108.61,130738.0,103.448,103.7901,102.6308,103.2104,130738.0
2020-12-01 10:00:00,108.66,110.13,108.5,109.92,90724.0,103.258,104.6549,103.1059,104.4553,90724.0
2020-12-01 10:30:00,109.92,110.11,109.21,109.77,39380.0,104.4553,104.6359,103.7806,104.3128,39380.0
2020-12-01 11:00:00,109.79,109.91,109.53,109.72,47469.0,104.3318,104.4458,104.0847,104.2653,47469.0
2020-12-01 11:30:00,109.69,110.2,109.6,110.02,46755.0,104.2368,104.7214,104.1512,104.5503,46755.0
2020-12-01 12:00:00,109.99,110.47,109.81,110.33,40563.0,104.5218,104.978,104.3508,104.8449,40563.0
2020-12-01 12:30:00,110.36,110.67,110.27,110.61,42846.0,104.8734,105.168,104.7879,105.111,42846.0
2020-12-01 13:00:00,110.63,110.92,110.52,110.72,61592.0,105.13,105.4056,105.0255,105.2155,61592.0
2020-12-01 13:30:00,110.68,110.92,110.54,110.86,54631.0,105.1775,105.4056,105.0445,105.3486,54631.0
2020-12-01 14:00:00,110.88,111.36,110.86,111.32,54019.0,105.3676,105.8237,105.3486,105.7857,54019.0
2020-12-01 14:30:00,111.32,111.78,111.24,111.56,98026.0,105.7857,106.2229,105.7097,106.0138,98026.0
2020-12-01 15:00:00,111.6,111.67,111.16,111.46,94308.0,106.0518,106.1183,105.6337,105.9188,94308.0
2020-12-01 15:30:00,111.48,112.0,111.27,111.51,459699.0,105.9378,106.4319,105.7382,105.9663,459699.0
2020-12-02 09:30:00,110.07,111.4,109.83,111.14,71795.0,104.5979,105.8617,104.3698,105.6147,71795.0
2020-12-02 10:00:00,111.07,111.27,110.6,111.27,44741.0,105.5481,105.7382,105.1015,105.7382,44741.0
2020-12-02 10:30:00,111.26,111.54,110.99,111.19,43698.0,105.7287,105.9948,105.4721,105.6622,43698.0
2020-12-02 11:00:00,111.22,111.34,110.68,110.75,53829.0,105.6907,105.8047,105.1775,105.2441,53829.0
2020-12-02 11:30:00,110.77,110.83,110.05,110.53,49620.0,105.2631,105.3201,104.5789,105.035,49620.0
2020-12-02 12:00:00,110.55,110.83,110.46,110.62,20046.0,105.054,105.3201,104.9685,105.1205,20046.0
2020-12-02 12:30:00,110.59,111.02,110.59,110.81,18309.0,105.092,105.5006,105.092,105.3011,18309.0
2020-12-02 13:00:00,110.79,111.0,110.67,110.85,18602.0,105.2821,105.4816,105.168,105.3391,18602.0
2020-12-02 13:30:00,111.01,111.6,111.01,111.4,34020.0,105.4911,106.0518,105.4911,105.8617,34020.0
2020-12-02 14:00:00,111.39,111.44,111.06,111.43,25596.0,105.8522,105.8998,105.5386,105.8903,25596.0
2020-12-02 14:30:00,111.42,111.54,111.04,111.1,27691.0,105.8807,105.9948,105.5196,105.5767,27691.0
2020-12-02 15:00:00,111.07,111.61,111.02,111.35,33539.0,105.5481,106.0613,105.5006,105.8142,33539.0
2020-12-02 15:30:00,111.41,111.81,111.24,111.49,153011.0,105.8712,106.2514,105.7097,105.9473,153011.0
2020-12-03 09:30:00,111.31,112.14,110.94,111.69,89796.0,105.7762,106.565,105.4246,106.1373,89796.0
2020-12-03 10:00:00,111.78,112.37,111.46,112.26,45091.0,106.2229,106.7835,105.9188,106.679,45091.0
2020-12-03 10:30:00,112.16,112.34,111.84,111.98,28843.0,106.584,106.755,106.2799,106.4129,28843.0
2020-12-03 11:00:00,112.0,112.57,111.96,112.34,37228.0,106.4319,106.9736,106.3939,106.755,37228.0
2020-12-03 11:30:00,112.41,112.76,112.29,112.69,30115.0,106.8215,107.1541,106.7075,107.0876,30115.0
2020-12-03 12:00:00,112.76,112.95,112.35,112.39,24570.0,107.1541,107.3347,106.7645,106.8025,24570.0
2020-12-03 12:30:00,112.41,112.72,111.99,112.56,28028.0,106.8215,107.1161,106.4224,106.9641,28028.0
2020-12-03 13:00:00,112.52,113.01,112.48,113.01,23690.0,106.9261,107.3917,106.8881,107.3917,23690.0
2020-12-03 13:30:00,112.98,113.16,112.73,112.97,41165.0,107.3632,107.5342,107.1256,107.3537,41165.0
2020-12-03 14:00:00,112.92,113.45,112.85,113.31,46762.0,107.3062,107.8098,107.2397,107.6768,46762.0
2020-12-03 14:30:00,113.25,113.32,112.83,113.01,41141.0,107.6198,107.6863,107.2207,107.3917,41141.0
2020-12-03 15:00:00,113.02,113.15,112.74,112.88,41525.0,107.4012,107.5247,107.1351,107.2682,41525.0
2020-12-03 15:30:00,112.82,113.31,111.93,113.12,389683.0,107.2111,107.6768,106.3654,107.4962,389683.0
2020-12-04 09:30:00,113.51,114.23,113.21,113.95,68127.0,107.8668,108.551,107.5818,108.285,68127.0
2020-12-04 10:00:00,113.86,114.07,113.53,114.04,60582.0,108.1994,108.399,107.8859,108.3705,60582.0
2020-12-04 10:30:00,114.04,114.45,113.92,114.27,37235.0,108.3705,108.7601,108.2565,108.5891,37235.0
2020-12-04 11:00:00,114.22,114.58,114.07,114.58,27967.0,108.5415,108.8836,108.399,108.8836,27967.0
2020-12-04 11:30:00,114.59,114.62,114.24,114.56,24476.0,108.8932,108.9217,108.5606,108.8646,24476.0
2020-12-04 12:00:00,114.65,114.9,114.35,114.5,40263.0,108.9502,109.1877,108.6651,108.8076,40263.0
2020-12-04 12:30:00,114.56,114.89,114.49,114.54,25233.0,108.8646,109.1782,108.7981,108.8456,25233.0
2020-12-04 13:00:00,114.55,114.74,114.32,114.57,39626.0,108.8551,109.0357,108.6366,108.8741,39626.0
2020-12-04 13:30:00,114.68,114.91,114.35,114.8,36937.0,108.9787,109.1972,108.6651,109.0927,36937.0
2020-12-04 14:00:00,114.8,114.97,114.4,114.66,42691.0,109.0927,109.2543,108.7126,108.9597,42691.0
2020-12-04 14:30:00,114.68,114.93,114.38,114.87,21175.0,108.9787,109.2162,108.6936,109.1592,21175.0
2020-12-04 15:00:00,114.91,114.98,114.66,114.79,53944.0,109.1972,109.2638,108.9597,109.0832,53944.0
2020-12-04 15:30:00,114.84,115.32,114.62,115.26,182269.0,109.1307,109.5869,108.9217,109.5298,182269.0
2020-12-07 09:30:00,114.46,114.95,113.49,113.78,101168.0,108.7696,109.2353,107.8478,108.1234,101168.0
2020-12-07 10:00:00,113.87,114.31,113.39,114.11,43884.0,108.2089,108.6271,107.7528,108.437,43884.0
2020-12-07 10:30:00,114.17,114.79,114.15,114.52,32168.0,108.494,109.0832,108.475,108.8266,32168.0
2020-12-07 11:00:00,114.55,114.66,113.77,114.22,61290.0,108.8551,108.9597,108.1139,108.5415,61290.0
2020-12-07 11:30:00,114.27,114.36,113.93,114.13,35411.0,108.5891,108.6746,108.266,108.456,35411.0
2020-12-07 12:00:00,114.21,114.6,113.99,114.08,37378.0,108.532,108.9027,108.323,108.4085,37378.0
2020-12-07 12:30:00,114.1,114.27,113.95,114.11,30916.0,108.4275,108.5891,108.285,108.437,30916.0
2020-12-07 13:00:00,114.08,114.15,113.6,113.71,67262.0,108.4085,108.475,107.9524,108.0569,67262.0
2020-12-07 13:30:00,113.71,113.97,113.54,113.54,42667.0,108.0569,108.304,107.8954,107.8954,42667.0
2020-12-07 14:00:00,113.59,113.79,113.16,113.34,45186.0,107.9429,108.1329,107.5342,107.7053,45186.0
2020-12-07 14:30:00,113.36,113.66,113.29,113.37,42940.0,107.7243,108.0094,107.6578,107.7338,42940.0
2020-12-07 15:00:00,113.39,113.58,113.22,113.33,71322.0,107.7528,107.9334,107.5913,107.6958,71322.0
2020-12-07 15:30:00,113.28,113.76,113.06,113.63,154365.0,107.6483,108.1044,107.4392,107.9809,154365.0
2020-12-08 09:30:00,112.5,113.52,112.04,112.6,87630.0,106.9071,107.8763,106.4699,107.0021,87630.0
2020-12-08 10:00:00,112.51,112.63,111.63,111.67,65155.0,106.9166,107.0306,106.0803,106.1183,65155.0
2020-12-08 10:30:00,111.74,112.72,111.65,112.57,41162.0,106.1848,107.1161,106.0993,106.9736,41162.0
2020-12-08 11:00:00,112.6,112.9,112.48,112.55,50925.0,107.0021,107.2872,106.8881,106.9546,50925.0
2020-12-08 11:30:00,112.53,113.05,112.4,112.76,72387.0,106.9356,107.4297,106.812,107.1541,72387.0
2020-12-08 12:00:00,112.77,113.03,112.56,113.01,52746.0,107.1636,107.4107,106.9641,107.3917,52746.0
2020-12-08 12:30:00,113.08,113.1,112.62,112.62,64593.0,107.4582,107.4772,107.0211,107.0211,64593.0
2020-12-08 13:00:00,112.59,113.4,112.59,113.2,43064.0,106.9926,107.7623,106.9926,107.5723,43064.0
2020-12-08 13:30:00,113.17,113.42,113.17,113.32,32126.0,107.5437,107.7813,107.5437,107.6863,32126.0
2020-12-08 14:00:00,113.36,113.68,113.2,113.64,38791.0,107.7243,108.0284,107.5723,107.9904,38791.0
2020-12-08 14:30:00,113.62,113.66,113.11,113.18,78061.0,107.9714,108.0094,107.4867,107.5533,78061.0
2020-12-08 15:00:00,113.16,113.17,112.96,113.06,44984.0,107.5342,107.5437,107.3442,107.4392,44984.0
2020-12-08 15:30:00,113.13,113.61,113.08,113.48,209135.0,107.5057,107.9619,107.4582,107.8383,209135.0
2020-12-09 09:30:00,113.57,114.69,112.97,113.78,75039.0,107.9239,108.9882,107.3537,108.1234,75039.0
2020-12-09 10:00:00,113.86,114.11,113.37,114.06,60398.0,108.1994,108.437,107.7338,108.3895,60398.0
2020-12-09 10:30:00,114.03,114.44,113.73,113.92,41596.0,108.361,108.7506,108.0759,108.2565,41596.0
2020-12-09 11:00:00,113.99,114.16,113.64,113.98,22270.0,108.323,108.4845,107.9904,108.3135,22270.0
2020-12-09 11:30:00,113.92,114.13,113.56,113.71,28902.0,108.2565,108.456,107.9144,108.0569,28902.0
2020-12-09 12:00:00,113.76,114.27,113.64,113.84,54746.0,108.1044,108.5891,107.9904,108.1804,54746.0
2020-12-09 12:30:00,113.81,113.84,113.12,113.48,24783.0,108.1519,108.1804,107.4962,107.8383,24783.0
2020-12-09 13:00:00,113.38,113.42,112.79,112.91,26421.0,107.7433,107.7813,107.1826,107.2967,26421.0
2020-12-09 13:30:00,112.87,113.21,112.45,112.61,45769.0,107.2587,107.5818,106.8595,107.0116,45769.0
2020-12-09 14:00:00,112.68,113.7,112.55,113.62,33452.0,107.0781,108.0474,106.9546,107.9714,33452.0
2020-12-09 14:30:00,113.61,113.73,113.29,113.53,41446.0,107.9619,108.0759,107.6578,107.8859,41446.0
2020-12-09 15:00:00,113.52,113.91,113.24,113.29,46309.0,107.8763,108.247,107.6103,107.6578,46309.0
2020-12-09 15:30:00,113.27,114.17,113.27,113.96,155802.0,107.6388,108.494,107.6388,108.2945,155802.0
2020-12-10 09:30:00,112.98,113.99,112.18,113.83,60639.0,107.3632,108.323,106.603,108.1709,60639.0
2020-12-10 10:00:00,113.86,114.14,113.39,113.66,40290.0,108.1994,108.4655,107.7528,108.0094,40290.0
2020-12-10 10:30:00,113.88,114.19,113.55,114.09,53783.0,108.2184,108.513,107.9049,108.418,53783.0
2020-12-10 11:00:00,114.13,114.25,113.67,113.72,61987.0,108.456,108.5701,108.0189,108.0664,61987.0
2020-12-10 11:30:00,113.65,113.71,112.98,113.37,27336.0,107.9999,108.0569,107.3632,107.7338,27336.0
2020-12-10 12:00:00,113.31,113.68,113.17,113.26,17455.0,107.6768,108.0284,107.5437,107.6293,17455.0
2020-12-10 12:30:00,113.29,113.56,113.15,113.28,12432.0,107.6578,107.9144,107.5247,107.6483,12432.0
2020-12-10 13:00:00,113.31,113.7,113.22,113.63,17929.0,107.6768,108.0474,107.5913,107.9809,17929.0
2020-12-10 13:30:00,113.64,113.65,113.22,113.35,23503.0,107.9904,107.9999,107.5913,107.7148,23503.0
2020-12-10 14:00:00,113.39,113.68,113.16,113.17,27702.0,107.7528,108.0284,107.5342,107.5437,27702.0
2020-12-10 14:30:00,113.14,113.59,113.06,113.15,64523.0,107.5152,107.9429,107.4392,107.5247,64523.0
2020-12-10 15:00:00,113.23,113.62,113.17,113.44,65592.0,107.6008,107.9714,107.5437,107.8003,65592.0
2020-12-10 15:30:00,113.43,113.56,113.08,113.33,286828.0,107.7908,107.9144,107.4582,107.6958,286828.0
2020-12-11 09:30:00,112.16,112.55,111.45,112.25,86285.0,106.584,106.9546,105.9093,106.6695,86285.0
2020-12-11 10:00:00,112.3,112.74,112.25,112.39,40051.0,106.717,107.1351,106.6695,106.8025,40051.0
2020-12-11 10:30:00,112.35,112.39,111.58,111.58,27105.0,106.7645,106.8025,106.0328,106.0328,27105.0
2020-12-11 11:00:00,111.62,112.05,111.39,111.72,30971.0,106.0708,106.4794,105.8522,106.1658,30971.0
2020-12-11 11:30:00,111.75,111.8,111.3,111.49,57532.0,106.1943,106.2419,105.7667,105.9473,57532.0
2020-12-11 12:00:00,111.5,111.51,110.51,110.74,28436.0,105.9568,105.9663,105.016,105.2346,28436.0
2020-12-11 12:30:00,110.72,110.9,110.46,110.9,20544.0,105.2155,105.3866,104.9685,105.3866,20544.0
2020-12-11 13:00:00,110.93,111.56,110.87,111.52,15779.0,105.4151,106.0138,105.3581,105.9758,15779.0
2020-12-11 13:30:00,111.53,111.95,111.38,111.84,32563.0,105.9853,106.3844,105.8427,106.2799,32563.0
2020-12-11 14:00:00,111.82,111.89,111.41,111.63,35646.0,106.2609,106.3274,105.8712,106.0803,35646.0
2020-12-11 14:30:00,111.72,112.09,111.72,112.03,44080.0,106.1658,106.5174,106.1658,106.4604,44080.0
2020-12-11 15:00:00,111.99,112.48,111.98,112.2,48595.0,106.4224,106.8881,106.4129,106.622,48595.0
2020-12-11 15:30:00,112.26,112.95,112.26,112.83,294625.0,106.679,107.3347,106.679,107.2207,294625.0
2020-12-14 09:30:00,113.85,114.32,113.05,113.66,78977.0,108.1899,108.6366,107.4297,108.0094,78977.0
2020-12-14 10:00:00,113.68,114.28,113.58,114.0,71554.0,108.0284,108.5986,107.9334,108.3325,71554.0
2020-12-14 10:30:00,114.02,114.08,112.9,112.91,50795.0,108.3515,108.4085,107.2872,107.2967,50795.0
2020-12-14 11:00:00,112.95,112.95,112.15,112.23,78129.0,107.3347,107.3347,106.5745,106.6505,78129.0
2020-12-14 11:30:00,112.24,112.49,111.96,112.04,60407.0,106.66,106.8976,106.3939,106.4699,60407.0
2020-12-14 12:00:00,112.06,112.12,111.47,111.5,37915.0,106.4889,106.5459,105.9283,105.9568,37915.0
2020-12-14 12:30:00,111.48,111.71,111.41,111.55,46444.0,105.9378,106.1563,105.8712,106.0043,46444.0
2020-12-14 13:00:00,111.55,111.67,111.2,111.48,36056.0,106.0043,106.1183,105.6717,105.9378,36056.0
2020-12-14 13:30:00,111.46,112.0,111.45,111.61,42825.0,105.9188,106.4319,105.9093,106.0613,42825.0
2020-12-14 14:00:00,111.6,111.77,111.06,111.32,49269.0,106.0518,106.2133,105.5386,105.7857,49269.0
2020-12-14 14:30:00,111.31,111.35,111.04,111.22,42937.0,105.7762,105.8142,105.5196,105.6907,42937.0
2020-12-14 15:00:00,111.25,111.39,111.1,111.27,49723.0,105.7192,105.8522,105.5767,105.7382,49723.0
2020-12-14 15:30:00,111.23,111.28,110.49,110.54,218428.0,105.7002,105.7477,104.997,105.0445,218428.0
2020-12-15 09:30:00,111.66,112.27,110.31,110.33,72875.0,106.1088,106.6885,104.8259,104.8449,72875.0
2020-12-15 10:00:00,110.25,111.75,110.24,111.73,64822.0,104.7689,106.1943,104.7594,106.1753,64822.0
2020-12-15 10:30:00,111.76,112.36,111.59,112.18,62899.0,106.2038,106.774,106.0423,106.603,62899.0
2020-12-15 11:00:00,112.25,112.8,112.14,112.48,37051.0,106.6695,107.1921,106.565,106.8881,37051.0
2020-12-15 11:30:00,112.46,112.84,112.38,112.46,29522.0,106.869,107.2302,106.793,106.869,29522.0
2020-12-15 12:00:00,112.49,112.57,112.33,112.48,30749.0,106.8976,106.9736,106.7455,106.8881,30749.0
2020-12-15 12:30:00,112.5,113.11,112.5,113.05,19881.0,106.9071,107.4867,106.9071,107.4297,19881.0
2020-12-15 13:00:00,113.14,113.31,112.96,113.02,28808.0,107.5152,107.6768,107.3442,107.4012,28808.0
2020-12-15 13:30:00,113.01,113.17,112.82,112.92,36417.0,107.3917,107.5437,107.2111,107.3062,36417.0
2020-12-15 14:00:00,112.88,113.08,112.7,112.8,30057.0,107.2682,107.4582,107.0971,107.1921,30057.0
2020-12-15 14:30:00,112.82,113.04,112.79,112.94,31264.0,107.2111,107.4202,107.1826,107.3252,31264.0
2020-12-15 15:00:00,112.96,113.49,112.64,112.7,67525.0,107.3442,107.8478,107.0401,107.0971,67525.0
2020-12-15 15:30:00,112.68,113.1,112.57,113.06,127110.0,107.0781,107.4772,106.9736,107.4392,127110.0
2020-12-16 09:30:00,113.71,115.35,112.88,114.16,126552.0,108.0569,109.6154,107.2682,108.4845,126552.0
2020-12-16 10:00:00,114.2,114.24,113.1,113.53,45490.0,108.5225,108.5606,107.4772,107.8859,45490.0
2020-12-16 10:30:00,113.57,113.64,113.15,113.23,29265.0,107.9239,107.9904,107.5247,107.6008,29265.0
2020-12-16 11:00:00,113.21,113.38,112.73,113.22,23494.0,107.5818,107.7433,107.1256,107.5913,23494.0
2020-12-16 11:30:00,113.19,113.21,112.83,112.98,22816.0,107.5628,107.5818,107.2207,107.3632,22816.0
2020-12-16 12:00:00,113.03,113.11,112.88,112.95,16080.0,107.4107,107.4867,107.2682,107.3347,16080.0
2020-12-16 12:30:00,112.97,113.1,112.78,112.94,15711.0,107.3537,107.4772,107.1731,107.3252,15711.0
2020-12-16 13:00:00,112.91,113.02,112.69,112.73,29290.0,107.2967,107.4012,107.0876,107.1256,29290.0
2020-12-16 13:30:00,112.73,113.16,112.65,113.12,22597.0,107.1256,107.5342,107.0496,107.4962,22597.0
2020-12-16 14:00:00,113.28,113.32,112.59,112.74,34528.0,107.6483,107.6863,106.9926,107.1351,34528.0
2020-12-16 14:30:00,112.71,113.69,112.71,113.66,32330.0,107.1066,108.0379,107.1066,108.0094,32330.0
2020-12-16 15:00:00,113.64,113.91,113.34,113.7,28953.0,107.9904,108.247,107.7053,108.0474,28953.0
2020-12-16 15:30:00,113.68,113.85,113.16,113.42,113031.0,108.0284,108.1899,107.5342,107.7813,113031.0
2020-12-17 09:30:00,114.24,114.39,113.38,114.04,49100.0,108.5606,108.7031,107.7433,108.3705,49100.0
2020-12-17 10:00:00,114.09,114.59,113.8,114.48,40058.0,108.418,108.8932,108.1424,108.7886,40058.0
2020-12-17 10:30:00,114.45,114.77,113.87,114.07,50720.0,108.7601,109.0642,108.2089,108.399,50720.0
2020-12-17 11:00:00,114.09,114.34,113.9,114.23,46739.0,108.418,108.6556,108.2375,108.551,46739.0
2020-12-17 11:30:00,114.22,114.81,114.09,114.62,42313.0,108.5415,109.1022,108.418,108.9217,42313.0
2020-12-17 12:00:00,114.64,114.68,114.14,114.22,28311.0,108.9407,108.9787,108.4655,108.5415,28311.0
2020-12-17 12:30:00,114.22,114.85,114.22,114.85,21465.0,108.5415,109.1402,108.5415,109.1402,21465.0
2020-12-17 13:00:00,114.81,115.16,114.7,115.11,50649.0,109.1022,109.4348,108.9977,109.3873,50649.0
2020-12-17 13:30:00,115.14,115.2,114.8,115.1,38480.0,109.4158,109.4728,109.0927,109.3778,38480.0
2020-12-17 14:00:00,115.13,115.26,114.92,115.18,40826.0,109.4063,109.5298,109.2067,109.4538,40826.0
2020-12-17 14:30:00,115.2,115.8,115.19,115.73,51488.0,109.4728,110.043,109.4633,109.9765,51488.0
2020-12-17 15:00:00,115.75,116.09,115.62,115.98,53124.0,109.9955,110.3186,109.8719,110.214,53124.0
2020-12-17 15:30:00,115.95,116.87,115.84,116.64,269541.0,110.1855,111.0598,110.081,110.8412,269541.0
2020-12-18 09:30:00,116.71,117.62,116.23,116.81,493138.0,110.9078,111.7725,110.4516,111.0028,493138.0
2020-12-18 10:00:00,116.9,117.13,116.48,116.77,46141.0,111.0883,111.3069,110.6892,110.9648,46141.0
2020-12-18 10:30:00,116.76,117.07,116.65,116.89,46997.0,110.9553,111.2499,110.8507,111.0788,46997.0
2020-12-18 11:00:00,116.84,116.96,116.34,116.54,63905.0,111.0313,111.1453,110.5562,110.7462,63905.0
2020-12-18 11:30:00,116.51,117.17,116.23,117.05,105463.0,110.7177,111.3449,110.4516,111.2309,105463.0
2020-12-18 12:00:00,117.04,117.77,116.98,117.22,95948.0,111.2214,111.9151,111.1643,111.3924,95948.0
2020-12-18 12:30:00,117.26,117.54,117.15,117.51,70073.0,111.4304,111.6965,111.3259,111.668,70073.0
2020-12-18 13:00:00,117.48,117.84,117.47,117.73,76792.0,111.6395,111.9816,111.63,111.877,76792.0
2020-12-18 13:30:00,117.7,118.27,117.7,117.92,116935.0,111.8485,112.3902,111.8485,112.0576,116935.0
2020-12-18 14:00:00,117.95,118.0,116.95,117.05,88564.0,112.0861,112.1336,111.1358,111.2309,88564.0
2020-12-18 14:30:00,116.96,117.23,116.54,117.0,70790.0,111.1453,111.4019,110.7462,111.1833,70790.0
2020-12-18 15:00:00,117.04,117.46,116.99,117.41,150667.0,111.2214,111.6205,111.1738,111.573,150667.0
2020-12-18 15:30:00,117.4,118.43,117.16,117.65,645948.0,111.5635,112.5422,111.3354,111.801,645948.0
2020-12-21 09:30:00,114.16,116.33,113.98,115.6,125960.0,108.4845,110.5466,108.3135,109.8529,125960.0
2020-12-21 10:00:00,115.59,115.74,114.09,114.86,202661.0,109.8434,109.986,108.418,109.1497,202661.0
2020-12-21 10:30:00,114.78,115.24,114.52,114.79,61430.0,109.0737,109.5108,108.8266,109.0832,61430.0
2020-12-21 11:00:00,114.78,115.1,114.64,114.84,78934.0,109.0737,109.3778,108.9407,109.1307,78934.0
2020-12-21 11:30:00,114.84,115.8,114.75,115.67,46610.0,109.1307,110.043,109.0452,109.9195,46610.0
2020-12-21 12:00:00,115.56,116.02,115.38,116.02,40719.0,109.8149,110.2521,109.6439,110.2521,40719.0
2020-12-21 12:30:00,116.01,116.63,116.01,116.49,32944.0,110.2426,110.8317,110.2426,110.6987,32944.0
2020-12-21 13:00:00,116.58,117.04,116.46,116.94,45489.0,110.7842,111.2214,110.6702,111.1263,45489.0
2020-12-21 13:30:00,116.89,117.29,116.87,117.09,28831.0,111.0788,111.4589,111.0598,111.2689,28831.0
2020-12-21 14:00:00,117.02,117.62,116.77,117.51,30500.0,111.2023,111.7725,110.9648,111.668,30500.0
2020-12-21 14:30:00,117.44,117.91,117.19,117.22,50015.0,111.6015,112.0481,111.3639,111.3924,50015.0
2020-12-21 15:00:00,117.26,117.37,116.78,116.9,58457.0,111.4304,111.5349,110.9743,111.0883,58457.0
2020-12-21 15:30:00,116.9,117.02,116.19,116.86,131703.0,111.0883,111.2023,110.4136,111.0503,131703.0
2020-12-22 09:30:00,116.35,117.36,115.62,115.79,44365.0,110.5657,111.5254,109.8719,110.0335,44365.0
2020-12-22 10:00:00,115.52,116.74,115.52,116.71,34894.0,109.7769,110.9363,109.7769,110.9078,34894.0
2020-12-22 10:30:00,116.8,117.11,116.69,116.83,24473.0,110.9933,111.2879,110.8888,111.0218,24473.0
2020-12-22 11:00:00,116.84,117.62,116.83,117.47,23366.0,111.0313,111.7725,111.0218,111.63,23366.0
2020-12-22 11:30:00,117.47,117.52,116.87,117.16,24901.0,111.63,111.6775,111.0598,111.3354,24901.0
2020-12-22 12:00:00,117.17,117.27,116.7,116.83,34117.0,111.3449,111.4399,110.8983,111.0218,34117.0
2020-12-22 12:30:00,116.8,116.85,116.55,116.64,18574.0,110.9933,111.0408,110.7557,110.8412,18574.0
2020-12-22 13:00:00,116.65,116.89,116.35,116.72,20417.0,110.8507,111.0788,110.5657,110.9173,20417.0
2020-12-22 13:30:00,116.7,116.93,116.65,116.93,17576.0,110.8983,111.1168,110.8507,111.1168,17576.0
2020-12-22 14:00:00,116.89,117.44,116.83,117.39,34692.0,111.0788,111.6015,111.0218,111.554,34692.0
2020-12-22 14:30:00,117.4,117.4,116.77,117.03,40939.0,111.5635,111.5635,110.9648,111.2118,40939.0
2020-12-22 15:00:00,117.05,117.06,116.71,116.75,31649.0,111.2309,111.2404,110.9078,110.9458,31649.0
2020-12-22 15:30:00,116.74,116.9,116.6,116.78,111014.0,110.9363,111.0883,110.8032,110.9743,111014.0
2020-12-23 09:30:00,117.22,118.92,117.22,118.51,68381.0,111.3924,113.0079,111.3924,112.6183,68381.0
2020-12-23 10:00:00,118.58,118.64,117.65,117.84,39086.0,112.6848,112.7418,111.801,111.9816,39086.0
2020-12-23 10:30:00,117.9,118.13,117.65,118.05,23840.0,112.0386,112.2572,111.801,112.1811,23840.0
2020-12-23 11:00:00,117.99,118.37,117.86,118.32,21983.0,112.1241,112.4852,112.0006,112.4377,21983.0
2020-12-23 11:30:00,118.29,118.33,117.73,117.82,19708.0,112.4092,112.4472,111.877,111.9626,19708.0
2020-12-23 12:00:00,117.88,117.88,117.54,117.63,29859.0,112.0196,112.0196,111.6965,111.782,29859.0
2020-12-23 12:30:00,117.59,118.0,117.52,117.97,13425.0,111.744,112.1336,111.6775,112.1051,13425.0
2020-12-23 13:00:00,117.97,118.1,117.79,117.92,20661.0,112.1051,112.2287,111.9341,112.0576,20661.0
2020-12-23 13:30:00,117.86,118.03,117.82,117.82,13778.0,112.0006,112.1621,111.9626,111.9626,13778.0
2020-12-23 14:00:00,117.88,117.97,117.67,117.93,21333.0,112.0196,112.1051,111.82,112.0671,21333.0
2020-12-23 14:30:00,117.94,118.03,117.8,117.85,17333.0,112.0766,112.1621,111.9436,111.9911,17333.0
2020-12-23 15:00:00,117.82,118.01,117.67,118.0,29000.0,111.9626,112.1431,111.82,112.1336,29000.0
2020-12-23 15:30:00,117.98,118.47,117.84,118.04,204233.0,112.1146,112.5803,111.9816,112.1716,204233.0
2020-12-24 09:30:00,118.29,118.29,116.85,117.16,56029.0,112.4092,112.4092,111.0408,111.3354,56029.0
2020-12-24 10:00:00,117.14,117.47,116.87,117.04,32083.0,111.3164,111.63,111.0598,111.2214,32083.0
2020-12-24 10:30:00,117.04,117.51,116.84,117.22,19503.0,111.2214,111.668,111.0313,111.3924,19503.0
2020-12-24 11:00:00,117.24,117.34,117.01,117.33,19617.0,111.4114,111.5064,111.1928,111.4969,19617.0
2020-12-24 11:30:00,117.25,117.45,116.98,117.15,44326.0,111.4209,111.611,111.1643,111.3259,44326.0
2020-12-24 12:00:00,117.08,117.64,116.85,117.64,47384.0,111.2594,111.7915,111.0408,111.7915,47384.0
2020-12-24 12:30:00,117.65,118.1,117.3,117.93,95944.0,111.801,112.2287,111.4684,112.0671,95944.0
2020-12-28 09:30:00,119.46,119.96,118.59,119.96,75755.0,113.521,113.9962,112.6943,113.9962,75755.0
2020-12-28 10:00:00,119.9,120.87,119.9,120.78,68695.0,113.9392,114.8609,113.9392,114.7754,68695.0
2020-12-28 10:30:00,120.79,121.09,120.46,121.03,27826.0,114.7849,115.07,114.4713,115.013,27826.0
2020-12-28 11:00:00,120.97,121.83,120.87,121.83,44461.0,114.956,115.7732,114.8609,115.7732,44461.0
2020-12-28 11:30:00,121.83,121.96,121.7,121.83,25879.0,115.7732,115.8968,115.6497,115.7732,25879.0
2020-12-28 12:00:00,121.79,122.35,121.79,122.26,38341.0,115.7352,116.2674,115.7352,116.1818,38341.0
2020-12-28 12:30:00,122.24,122.71,122.24,122.36,146360.0,116.1628,116.6095,116.1628,116.2769,146360.0
2020-12-28 13:00:00,122.35,122.44,122.1,122.36,39182.0,116.2674,116.3529,116.0298,116.2769,39182.0
2020-12-28 13:30:00,122.38,122.44,122.1,122.28,41686.0,116.2959,116.3529,116.0298,116.2008,41686.0
2020-12-28 14:00:00,122.24,122.51,122.12,122.19,32595.0,116.1628,116.4194,116.0488,116.1153,32595.0
2020-12-28 14:30:00,122.18,122.36,121.59,122.36,53747.0,116.1058,116.2769,115.5451,116.2769,53747.0
2020-12-28 15:00:00,122.31,122.61,122.29,122.3,110530.0,116.2294,116.5144,116.2103,116.2198,110530.0
2020-12-28 15:30:00,122.34,123.0,122.11,122.66,313870.0,116.2579,116.885,116.0393,116.562,313870.0
2020-12-29 09:30:00,122.59,123.4,122.15,122.29,69675.0,116.4954,117.2652,116.0773,116.2103,69675.0
2020-12-29 10:00:00,122.27,122.54,121.35,121.82,62084.0,116.1913,116.4479,115.3171,115.7637,62084.0
2020-12-29 10:30:00,121.82,122.31,121.5,122.3,78994.0,115.7637,116.2294,115.4596,116.2198,78994.0
2020-12-29 11:00:00,122.32,122.44,122.03,122.05,23884.0,116.2389,116.3529,115.9633,115.9823,23884.0
2020-12-29 11:30:00,122.09,123.13,122.04,122.8,47356.0,116.0203,117.0086,115.9728,116.695,47356.0
2020-12-29 12:00:00,122.8,122.87,121.91,121.93,31297.0,116.695,116.7615,115.8492,115.8682,31297.0
2020-12-29 12:30:00,121.9,122.05,121.26,122.0,38897.0,115.8397,115.9823,115.2316,115.9348,38897.0
2020-12-29 13:00:00,122.03,122.35,121.99,122.29,30858.0,115.9633,116.2674,115.9253,116.2103,30858.0
2020-12-29 13:30:00,122.24,122.52,122.12,122.52,26618.0,116.1628,116.4289,116.0488,116.4289,26618.0
2020-12-29 14:00:00,122.49,122.55,121.9,122.1,31083.0,116.4004,116.4574,115.8397,116.0298,31083.0
2020-12-29 14:30:00,122.04,122.16,121.72,121.83,27623.0,115.9728,116.0868,115.6687,115.7732,27623.0
2020-12-29 15:00:00,121.8,121.94,121.43,121.86,48124.0,115.7447,115.8777,115.3931,115.8017,48124.0
2020-12-29 15:30:00,121.78,121.93,121.33,121.51,99858.0,115.7257,115.8682,115.2981,115.4691,99858.0
2020-12-30 09:30:00,121.47,122.84,121.36,122.41,33935.0,115.4311,116.733,115.3266,116.3244,33935.0
2020-12-30 10:00:00,122.47,122.53,121.62,122.38,31142.0,116.3814,116.4384,115.5737,116.2959,31142.0
2020-12-30 10:30:00,122.45,122.76,122.3,122.59,39625.0,116.3624,116.657,116.2198,116.4954,39625.0
2020-12-30 11:00:00,122.56,122.77,121.93,122.29,30001.0,116.4669,116.6665,115.8682,116.2103,30001.0
2020-12-30 11:30:00,122.29,122.6,122.26,122.6,11570.0,116.2103,116.5049,116.1818,116.5049,11570.0
2020-12-30 12:00:00,122.61,122.99,122.48,122.88,26814.0,116.5144,116.8755,116.3909,116.771,26814.0
2020-12-30 12:30:00,122.88,123.32,122.72,123.2,28080.0,116.771,117.1891,116.619,117.0751,28080.0
2020-12-30 13:00:00,123.17,123.29,122.74,122.86,23349.0,117.0466,117.1606,116.638,116.752,23349.0
2020-12-30 13:30:00,122.94,123.18,122.77,123.01,34387.0,116.828,117.0561,116.6665,116.8946,34387.0
2020-12-30 14:00:00,123.07,123.13,122.94,123.01,26360.0,116.9516,117.0086,116.828,116.8946,26360.0
2020-12-30 14:30:00,123.02,123.14,122.43,122.58,25236.0,116.9041,117.0181,116.3434,116.4859,25236.0
2020-12-30 15:00:00,122.69,122.77,122.29,122.77,21505.0,116.5905,116.6665,116.2103,116.6665,21505.0
2020-12-30 15:30:00,122.76,122.89,122.45,122.48,83865.0,116.657,116.7805,116.3624,116.3909,83865.0
2020-12-31 09:30:00,122.45,122.82,121.71,122.71,30246.0,116.3624,116.714,115.6592,116.6095,30246.0
2020-12-31 10:00:00,122.65,122.69,122.2,122.62,12817.0,116.5524,116.5905,116.1248,116.5239,12817.0
2020-12-31 10:30:00,122.57,122.82,122.25,122.48,21532.0,116.4764,116.714,116.1723,116.3909,21532.0
2020-12-31 11:00:00,122.49,123.0,122.39,122.9,13189.0,116.4004,116.885,116.3054,116.79,13189.0
2020-12-31 11:30:00,122.9,123.04,122.51,122.8,13844.0,116.79,116.9231,116.4194,116.695,13844.0
2020-12-31 12:00:00,122.82,122.87,122.58,122.87,12813.0,116.714,116.7615,116.4859,116.7615,12813.0
2020-12-31 12:30:00,122.89,122.91,122.57,122.87,14282.0,116.7805,116.7995,116.4764,116.7615,14282.0
2020-12-31 13:00:00,122.9,122.92,122.68,122.69,10831.0,116.79,116.809,116.581,116.5905,10831.0
2020-12-31 13:30:00,122.72,123.0,122.65,122.87,18804.0,116.619,116.885,116.5524,116.7615,18804.0
2020-12-31 14:00:00,122.86,123.21,122.61,123.12,19554.0,116.752,117.0846,116.5144,116.9991,19554.0
2020-12-31 14:30:00,123.16,123.3,122.91,122.98,27235.0,117.0371,117.1701,116.7995,116.866,27235.0
2020-12-31 15:00:00,123.0,123.44,122.94,123.21,25266.0,116.885,117.3032,116.828,117.0846,25266.0
2020-12-31 15:30:00,123.15,123.19,122.7,122.87,130855.0,117.0276,117.0656,116.6,116.7615,130855.0
2021-01-04 09:30:00,122.76,123.24,120.31,120.33,128780.0,116.657,117.1131,114.3288,114.3478,128780.0
2021-01-04 10:00:00,120.42,120.89,119.16,119.28,80280.0,114.4333,114.8799,113.236,113.35,80280.0
2021-01-04 10:30:00,119.28,119.28,117.93,118.38,77617.0,113.35,113.35,112.0671,112.4947,77617.0
2021-01-04 11:00:00,118.36,118.63,117.32,118.62,82810.0,112.4757,112.7323,111.4874,112.7228,82810.0
2021-01-04 11:30:00,118.57,118.59,117.37,117.51,59850.0,112.6753,112.6943,111.5349,111.668,59850.0
2021-01-04 12:00:00,117.44,117.7,116.64,117.69,101337.0,111.6015,111.8485,110.8412,111.839,101337.0
2021-01-04 12:30:00,117.61,117.87,116.87,117.73,67303.0,111.763,112.0101,111.0598,111.877,67303.0
2021-01-04 13:00:00,117.66,118.3,117.45,118.02,96697.0,111.8105,112.4187,111.611,112.1526,96697.0
2021-01-04 13:30:00,118.01,118.31,117.38,118.18,90331.0,112.1431,112.4282,111.5444,112.3047,90331.0
2021-01-04 14:00:00,118.1,118.1,117.22,117.4,70415.0,112.2287,112.2287,111.3924,111.5635,70415.0
2021-01-04 14:30:00,117.4,117.42,116.77,117.17,72663.0,111.5635,111.5825,110.9648,111.3449,72663.0
2021-01-04 15:00:00,117.21,117.31,116.47,116.79,153042.0,111.3829,111.4779,110.6797,110.9838,153042.0
2021-01-04 15:30:00,116.75,117.33,116.55,116.97,248789.0,110.9458,111.4969,110.7557,111.1548,248789.0
2021-01-05 09:30:00,117.04,117.95,116.71,117.43,67572.0,111.2214,112.0861,110.9078,111.592,67572.0
2021-01-05 10:00:00,117.41,117.76,117.19,117.39,113900.0,111.573,111.9056,111.3639,111.554,113900.0
2021-01-05 10:30:00,117.39,117.58,116.82,116.96,142570.0,111.554,111.7345,111.0123,111.1453,142570.0
2021-01-05 11:00:00,116.99,116.99,116.02,116.35,131731.0,111.1738,111.1738,110.2521,110.5657,131731.0
2021-01-05 11:30:00,116.39,116.89,116.27,116.37,75317.0,110.6037,111.0788,110.4896,110.5847,75317.0
2021-01-05 12:00:00,116.4,116.77,116.25,116.25,54898.0,110.6132,110.9648,110.4706,110.4706,54898.0
2021-01-05 12:30:00,116.23,116.41,115.98,116.19,56701.0,110.4516,110.6227,110.214,110.4136,56701.0
2021-01-05 13:00:00,116.21,116.58,116.21,116.42,32748.0,110.4326,110.7842,110.4326,110.6322,32748.0
2021-01-05 13:30:00,116.45,116.91,116.44,116.91,31451.0,110.6607,111.0978,110.6512,111.0978,31451.0
2021-01-05 14:00:00,116.83,117.36,116.83,117.15,42296.0,111.0218,111.5254,111.0218,111.3259,42296.0
2021-01-05 14:30:00,117.23,117.31,116.93,116.93,90835.0,111.4019,111.4779,111.1168,111.1168,90835.0
2021-01-05 15:00:00,116.91,117.26,116.86,117.16,40150.0,111.0978,111.4304,111.0503,111.3354,40150.0
2021-01-05 15:30:00,117.15,117.52,116.95,117.17,132299.0,111.3259,111.6775,111.1358,111.3449,132299.0
2021-01-06 09:30:00,115.9,118.81,115.9,118.81,108315.0,110.138,112.9034,110.138,112.9034,108315.0
2021-01-06 10:00:00,118.81,119.94,118.68,119.92,75997.0,112.9034,113.9772,112.7798,113.9582,75997.0
2021-01-06 10:30:00,120.0,120.83,119.78,120.71,54451.0,114.0342,114.8229,113.8251,114.7089,54451.0
2021-01-06 11:00:00,120.71,121.32,120.49,121.32,36102.0,114.7089,115.2886,114.4998,115.2886,36102.0
2021-01-06 11:30:00,121.32,121.35,120.45,120.89,36757.0,115.2886,115.3171,114.4618,114.8799,36757.0
2021-01-06 12:00:00,120.97,121.85,120.85,121.74,42544.0,114.956,115.7922,114.8419,115.6877,42544.0
2021-01-06 12:30:00,121.75,122.58,121.69,122.4,90437.0,115.6972,116.4859,115.6402,116.3149,90437.0
2021-01-06 13:00:00,122.4,122.69,122.18,122.64,36303.0,116.3149,116.5905,116.1058,116.5429,36303.0
2021-01-06 13:30:00,122.68,123.14,122.66,122.9,32041.0,116.581,117.0181,116.562,116.79,32041.0
2021-01-06 14:00:00,122.88,122.88,121.6,121.68,33596.0,116.771,116.771,115.5546,115.6307,33596.0
2021-01-06 14:30:00,121.65,122.22,121.03,121.53,41568.0,115.6022,116.1438,115.013,115.4881,41568.0
2021-01-06 15:00:00,121.47,121.87,120.75,121.58,63945.0,115.4311,115.8112,114.7469,115.5356,63945.0
2021-01-06 15:30:00,121.51,122.6,121.25,122.29,222649.0,115.4691,116.5049,115.222,116.2103,222649.0
2021-01-07 09:30:00,121.4,122.87,121.04,122.38,97682.0,115.3646,116.7615,115.0225,116.2959,97682.0
2021-01-07 10:00:00,122.46,122.79,121.67,122.67,90531.0,116.3719,116.6855,115.6212,116.5715,90531.0
2021-01-07 10:30:00,122.6,122.92,122.28,122.74,88992.0,116.5049,116.809,116.2008,116.638,88992.0
2021-01-07 11:00:00,122.75,123.03,122.36,122.5,36366.0,116.6475,116.9136,116.2769,116.4099,36366.0
2021-01-07 11:30:00,122.51,122.93,122.41,122.64,35099.0,116.4194,116.8185,116.3244,116.5429,35099.0
2021-01-07 12:00:00,122.65,122.91,122.3,122.37,26637.0,116.5524,116.7995,116.2198,116.2864,26637.0
2021-01-07 12:30:00,122.41,122.71,122.11,122.43,13385.0,116.3244,116.6095,116.0393,116.3434,13385.0
2021-01-07 13:00:00,122.5,122.63,121.88,121.88,21292.0,116.4099,116.5334,115.8207,115.8207,21292.0
2021-01-07 13:30:00,121.92,122.21,121.88,122.21,19216.0,115.8587,116.1343,115.8207,116.1343,19216.0
2021-01-07 14:00:00,122.18,122.41,121.86,122.28,30740.0,116.1058,116.3244,115.8017,116.2008,30740.0
2021-01-07 14:30:00,122.36,122.46,122.12,122.26,33037.0,116.2769,116.3719,116.0488,116.1818,33037.0
2021-01-07 15:00:00,122.29,122.37,121.96,122.23,35909.0,116.2103,116.2864,115.8968,116.1533,35909.0
2021-01-07 15:30:00,122.25,122.6,121.97,121.97,106349.0,116.1723,116.5049,115.9063,115.9063,106349.0
2021-01-08 09:30:00,121.96,123.55,121.39,123.29,77785.0,115.8968,117.4077,115.3551,117.1606,77785.0
2021-01-08 10:00:00,123.32,123.8,122.16,122.3,46827.0,117.1891,117.6453,116.0868,116.2198,46827.0
2021-01-08 10:30:00,122.45,123.5,122.38,123.38,59826.0,116.3624,117.3602,116.2959,117.2462,59826.0
2021-01-08 11:00:00,123.32,123.32,122.5,122.76,32780.0,117.1891,117.1891,116.4099,116.657,32780.0
2021-01-08 11:30:00,122.78,123.0,122.57,122.76,39063.0,116.676,116.885,116.4764,116.657,39063.0
2021-01-08 12:00:00,122.8,123.02,122.74,122.81,29835.0,116.695,116.9041,116.638,116.7045,29835.0
2021-01-08 12:30:00,122.83,122.93,122.29,122.49,67107.0,116.7235,116.8185,116.2103,116.4004,67107.0
2021-01-08 13:00:00,122.56,122.57,121.63,122.05,57230.0,116.4669,116.4764,115.5832,115.9823,57230.0
2021-01-08 13:30:00,122.0,122.41,121.2,121.3,96413.0,115.9348,116.3244,115.1745,115.2696,96413.0
2021-01-08 14:00:00,121.29,122.35,121.26,122.06,144426.0,115.2601,116.2674,115.2316,115.9918,144426.0
2021-01-08 14:30:00,122.01,122.29,121.62,122.2,28317.0,115.9443,116.2103,115.5737,116.1248,28317.0
2021-01-08 15:00:00,122.25,122.85,122.25,122.42,104871.0,116.1723,116.7425,116.1723,116.3339,104871.0
2021-01-08 15:30:00,122.38,122.88,122.25,122.48,223289.0,116.2959,116.771,116.1723,116.3909,223289.0
2021-01-11 09:30:00,121.32,121.81,120.61,121.21,108074.0,115.2886,115.7542,114.6139,115.184,108074.0
2021-01-11 10:00:00,121.19,122.09,120.75,121.82,170005.0,115.165,116.0203,114.7469,115.7637,170005.0
2021-01-11 10:30:00,121.79,121.91,120.59,121.11,73952.0,115.7352,115.8492,114.5949,115.089,73952.0
2021-01-11 11:00:00,121.05,121.29,120.44,121.09,69965.0,115.032,115.2601,114.4523,115.07,69965.0
2021-01-11 11:30:00,121.09,121.5,120.75,121.3,90110.0,115.07,115.4596,114.7469,115.2696,90110.0
2021-01-11 12:00:00,121.33,121.75,121.15,121.28,60442.0,115.2981,115.6972,115.127,115.2506,60442.0
2021-01-11 12:30:00,121.28,121.38,121.1,121.29,53629.0,115.2506,115.3456,115.0795,115.2601,53629.0
2021-01-11 13:00:00,121.27,121.6,121.0,121.0,49186.0,115.2411,115.5546,114.9845,114.9845,49186.0
2021-01-11 13:30:00,120.94,120.97,120.42,120.58,41342.0,114.9275,114.956,114.4333,114.5854,41342.0
2021-01-11 14:00:00,120.54,120.77,120.44,120.55,34071.0,114.5473,114.7659,114.4523,114.5569,34071.0
2021-01-11 14:30:00,120.52,120.69,120.4,120.46,60686.0,114.5283,114.6899,114.4143,114.4713,60686.0
2021-01-11 15:00:00,120.42,120.85,120.42,120.69,67312.0,114.4333,114.8419,114.4333,114.6899,67312.0
2021-01-11 15:30:00,120.67,121.06,120.65,120.9,211769.0,114.6709,115.0415,114.6519,114.8895,211769.0
2021-01-12 09:30:00,120.06,121.11,119.8,121.0,95097.0,114.0912,115.089,113.8441,114.9845,95097.0
2021-01-12 10:00:00,121.0,121.73,120.9,121.1,65455.0,114.9845,115.6782,114.8895,115.0795,65455.0
2021-01-12 10:30:00,121.09,121.54,120.93,121.47,79332.0,115.07,115.4976,114.918,115.4311,79332.0
2021-01-12 11:00:00,121.48,121.94,121.26,121.4,41333.0,115.4406,115.8777,115.2316,115.3646,41333.0
2021-01-12 11:30:00,121.37,121.63,121.11,121.44,37458.0,115.3361,115.5832,115.089,115.4026,37458.0
2021-01-12 12:00:00,121.49,122.16,121.05,122.16,66545.0,115.4501,116.0868,115.032,116.0868,66545.0
2021-01-12 12:30:00,122.18,122.43,121.84,121.88,67277.0,116.1058,116.3434,115.7827,115.8207,67277.0
2021-01-12 13:00:00,121.86,122.3,121.8,122.12,39860.0,115.8017,116.2198,115.7447,116.0488,39860.0
2021-01-12 13:30:00,122.1,122.27,121.72,121.85,36865.0,116.0298,116.1913,115.6687,115.7922,36865.0
2021-01-12 14:00:00,121.83,122.08,121.55,121.55,61498.0,115.7732,116.0108,115.5071,115.5071,61498.0
2021-01-12 14:30:00,121.54,121.74,121.02,121.02,66812.0,115.4976,115.6877,115.0035,115.0035,66812.0
2021-01-12 15:00:00,121.05,121.24,121.01,121.13,86714.0,115.032,115.2125,114.994,115.108,86714.0
2021-01-12 15:30:00,121.14,121.39,121.08,121.1,203390.0,115.1175,115.3551,115.0605,115.0795,203390.0
2021-01-13 09:30:00,119.76,120.49,118.55,119.52,107419.0,113.8061,114.4998,112.6563,113.5781,107419.0
2021-01-13 10:00:00,119.48,119.57,118.88,119.42,33881.0,113.54,113.6256,112.9699,113.483,33881.0
2021-01-13 10:30:00,119.47,120.99,119.46,120.72,78381.0,113.5305,114.975,113.521,114.7184,78381.0
2021-01-13 11:00:00,120.72,120.77,120.0,120.19,59465.0,114.7184,114.7659,114.0342,114.2147,59465.0
2021-01-13 11:30:00,120.25,120.72,120.21,120.4,32663.0,114.2718,114.7184,114.2338,114.4143,32663.0
2021-01-13 12:00:00,120.38,120.38,120.01,120.19,32324.0,114.3953,114.3953,114.0437,114.2147,32324.0
2021-01-13 12:30:00,120.13,120.85,119.93,120.84,25931.0,114.1577,114.8419,113.9677,114.8324,25931.0
2021-01-13 13:00:00,120.82,120.87,120.4,120.42,27289.0,114.8134,114.8609,114.4143,114.4333,27289.0
2021-01-13 13:30:00,120.41,120.43,119.91,119.91,41157.0,114.4238,114.4428,113.9487,113.9487,41157.0
2021-01-13 14:00:00,119.9,120.35,119.66,120.16,96340.0,113.9392,114.3668,113.7111,114.1862,96340.0
2021-01-13 14:30:00,120.17,120.17,119.55,119.71,37281.0,114.1957,114.1957,113.6066,113.7586,37281.0
2021-01-13 15:00:00,119.67,119.83,119.31,119.42,43116.0,113.7206,113.8726,113.3785,113.483,43116.0
2021-01-13 15:30:00,119.39,119.57,119.1,119.15,170073.0,113.4545,113.6256,113.1789,113.2265,170073.0
2021-01-14 09:30:00,119.41,119.78,118.07,119.05,104229.0,113.4735,113.8251,112.2001,113.1314,104229.0
2021-01-14 10:00:00,119.05,119.29,118.32,118.32,57400.0,113.1314,113.3595,112.4377,112.4377,57400.0
2021-01-14 10:30:00,118.33,118.36,117.59,117.9,58268.0,112.4472,112.4757,111.744,112.0386,58268.0
2021-01-14 11:00:00,117.87,117.89,117.08,117.59,206086.0,112.0101,112.0291,111.2594,111.744,206086.0
2021-01-14 11:30:00,117.57,118.04,117.29,117.29,43598.0,111.725,112.1716,111.4589,111.4589,43598.0
2021-01-14 12:00:00,117.27,117.89,117.16,117.52,136757.0,111.4399,112.0291,111.3354,111.6775,136757.0
2021-01-14 12:30:00,117.55,117.63,116.91,117.5,40211.0,111.706,111.782,111.0978,111.6585,40211.0
2021-01-14 13:00:00,117.5,117.64,117.18,117.4,56443.0,111.6585,111.7915,111.3544,111.5635,56443.0
2021-01-14 13:30:00,117.45,117.8,117.37,117.55,42875.0,111.611,111.9436,111.5349,111.706,42875.0
2021-01-14 14:00:00,117.59,117.72,117.36,117.39,43236.0,111.744,111.8675,111.5254,111.554,43236.0
2021-01-14 14:30:00,117.39,117.42,116.68,116.76,198289.0,111.554,111.5825,110.8792,110.9553,198289.0
2021-01-14 15:00:00,116.76,116.85,116.01,116.44,297412.0,110.9553,111.0408,110.2426,110.6512,297412.0
2021-01-14 15:30:00,116.42,117.22,116.36,117.07,430074.0,110.6322,111.3924,110.5752,111.2499,430074.0
2021-01-15 09:30:00,115.49,116.57,114.93,116.08,200328.0,109.7484,110.7747,109.2162,110.3091,200328.0
2021-01-15 10:00:00,116.13,116.16,114.19,114.67,83541.0,110.3566,110.3851,108.513,108.9692,83541.0
2021-01-15 10:30:00,114.61,115.29,114.5,114.64,58205.0,108.9122,109.5584,108.8076,108.9407,58205.0
2021-01-15 11:00:00,114.67,115.71,114.39,115.71,52398.0,108.9692,109.9575,108.7031,109.9575,52398.0
2021-01-15 11:30:00,115.66,115.88,115.25,115.28,35581.0,109.91,110.119,109.5203,109.5488,35581.0
2021-01-15 12:00:00,115.25,115.81,115.25,115.59,27315.0,109.5203,110.0525,109.5203,109.8434,27315.0
2021-01-15 12:30:00,115.61,116.3,115.58,116.26,22334.0,109.8624,110.5181,109.8339,110.4801,22334.0
2021-01-15 13:00:00,116.31,116.81,116.03,116.75,28348.0,110.5276,111.0028,110.2616,110.9458,28348.0
2021-01-15 13:30:00,116.78,116.93,116.41,116.67,33638.0,110.9743,111.1168,110.6227,110.8697,33638.0
2021-01-15 14:00:00,116.69,116.72,116.45,116.7,20739.0,110.8888,110.9173,110.6607,110.8983,20739.0
2021-01-15 14:30:00,116.69,116.99,116.68,116.94,29624.0,110.8888,111.1738,110.8792,111.1263,29624.0
2021-01-15 15:00:00,116.99,117.37,116.79,117.1,44221.0,111.1738,111.5349,110.9838,111.2784,44221.0
2021-01-15 15:30:00,117.11,117.25,116.67,116.91,154135.0,111.2879,111.4209,110.8697,111.0978,154135.0
2021-01-19 09:30:00,117.45,117.81,115.84,116.19,129872.0,111.611,111.9531,110.081,110.4136,129872.0
2021-01-19 10:00:00,116.07,116.07,114.54,115.07,153250.0,110.2996,110.2996,108.8456,109.3493,153250.0
2021-01-19 10:30:00,115.05,115.21,114.47,114.52,100542.0,109.3303,109.4823,108.7791,108.8266,100542.0
2021-01-19 11:00:00,114.52,114.91,114.27,114.62,86233.0,108.8266,109.1972,108.5891,108.9217,86233.0
2021-01-19 11:30:00,114.59,114.89,114.21,114.36,61323.0,108.8932,109.1782,108.532,108.6746,61323.0
2021-01-19 12:00:00,114.4,115.06,114.35,115.0,112673.0,108.7126,109.3398,108.6651,109.2828,112673.0
2021-01-19 12:30:00,114.88,114.92,114.37,114.75,63852.0,109.1687,109.2067,108.6841,109.0452,63852.0
2021-01-19 13:00:00,114.76,115.0,114.55,114.7,49373.0,109.0547,109.2828,108.8551,108.9977,49373.0
2021-01-19 13:30:00,114.69,114.71,114.26,114.64,42031.0,108.9882,109.0072,108.5796,108.9407,42031.0
2021-01-19 14:00:00,114.64,114.64,114.09,114.1,70646.0,108.9407,108.9407,108.418,108.4275,70646.0
2021-01-19 14:30:00,114.09,114.13,113.61,113.76,74074.0,108.418,108.456,107.9619,108.1044,74074.0
2021-01-19 15:00:00,113.76,113.83,113.52,113.58,71834.0,108.1044,108.1709,107.8763,107.9334,71834.0
2021-01-19 15:30:00,113.6,114.04,113.34,114.0,386163.0,107.9524,108.3705,107.7053,108.3325,386163.0
2021-01-20 09:30:00,113.73,115.45,113.73,115.04,183347.0,108.0759,109.7104,108.0759,109.3208,183347.0
2021-01-20 10:00:00,115.03,115.89,114.95,115.3,88634.0,109.3113,110.1285,109.2353,109.5679,88634.0
2021-01-20 10:30:00,115.37,116.39,115.33,116.12,111539.0,109.6344,110.6037,109.5964,110.3471,111539.0
2021-01-20 11:00:00,116.12,116.34,115.87,116.02,67738.0,110.3471,110.5562,110.1095,110.2521,67738.0
2021-01-20 11:30:00,116.03,116.82,116.0,116.81,63598.0,110.2616,111.0123,110.2331,111.0028,63598.0
2021-01-20 12:00:00,116.79,116.91,116.32,116.33,57351.0,110.9838,111.0978,110.5371,110.5466,57351.0
2021-01-20 12:30:00,116.35,116.61,116.2,116.22,41421.0,110.5657,110.8127,110.4231,110.4421,41421.0
2021-01-20 13:00:00,116.24,116.47,116.07,116.09,43696.0,110.4611,110.6797,110.2996,110.3186,43696.0
2021-01-20 13:30:00,116.09,116.16,115.73,115.79,83984.0,110.3186,110.3851,109.9765,110.0335,83984.0
2021-01-20 14:00:00,115.8,115.8,115.22,115.68,200176.0,110.043,110.043,109.4918,109.929,200176.0
2021-01-20 14:30:00,115.69,116.01,115.64,115.86,56386.0,109.9385,110.2426,109.891,110.1,56386.0
2021-01-20 15:00:00,115.86,115.94,115.49,115.71,88860.0,110.1,110.176,109.7484,109.9575,88860.0
2021-01-20 15:30:00,115.67,115.69,115.05,115.06,252236.0,109.9195,109.9385,109.3303,109.3398,252236.0
2021-01-21 09:30:00,115.46,115.55,114.37,115.09,66587.0,109.7199,109.8054,108.6841,109.3683,66587.0
2021-01-21 10:00:00,115.06,115.5,114.67,115.5,31763.0,109.3398,109.7579,108.9692,109.7579,31763.0
2021-01-21 10:30:00,115.55,115.95,115.34,115.54,48726.0,109.8054,110.1855,109.6059,109.7959,48726.0
2021-01-21 11:00:00,115.52,115.52,114.56,114.56,24836.0,109.7769,109.7769,108.8646,108.8646,24836.0
2021-01-21 11:30:00,114.53,115.27,114.5,115.18,43836.0,108.8361,109.5393,108.8076,109.4538,43836.0
2021-01-21 12:00:00,115.19,115.36,114.97,115.25,32084.0,109.4633,109.6249,109.2543,109.5203,32084.0
2021-01-21 12:30:00,115.25,115.86,115.17,115.86,25645.0,109.5203,110.1,109.4443,110.1,25645.0
2021-01-21 13:00:00,115.87,116.19,115.67,115.98,51767.0,110.1095,110.4136,109.9195,110.214,51767.0
2021-01-21 13:30:00,115.96,116.53,115.89,116.4,38335.0,110.195,110.7367,110.1285,110.6132,38335.0
2021-01-21 14:00:00,116.27,116.53,116.14,116.21,29986.0,110.4896,110.7367,110.3661,110.4326,29986.0
2021-01-21 14:30:00,116.2,116.44,115.87,115.87,21827.0,110.4231,110.6512,110.1095,110.1095,21827.0
2021-01-21 15:00:00,115.84,115.98,115.69,115.78,30753.0,110.081,110.214,109.9385,110.024,30753.0
2021-01-21 15:30:00,115.78,115.84,115.24,115.37,106869.0,110.024,110.081,109.5108,109.6344,106869.0
2021-01-22 09:30:00,115.03,115.45,113.48,113.53,66889.0,109.3113,109.7104,107.8383,107.8859,66889.0
2021-01-22 10:00:00,113.61,114.61,113.41,113.41,51593.0,107.9619,108.9122,107.7718,107.7718,51593.0
2021-01-22 10:30:00,113.34,113.88,113.0,113.66,62211.0,107.7053,108.2184,107.3822,108.0094,62211.0
2021-01-22 11:00:00,113.62,113.99,113.46,113.46,26932.0,107.9714,108.323,107.8193,107.8193,26932.0
2021-01-22 11:30:00,113.47,113.85,113.2,113.27,44149.0,107.8288,108.1899,107.5723,107.6388,44149.0
2021-01-22 12:00:00,113.3,113.31,112.89,112.89,30974.0,107.6673,107.6768,107.2777,107.2777,30974.0
2021-01-22 12:30:00,112.98,112.99,112.48,112.5,60663.0,107.3632,107.3727,106.8881,106.9071,60663.0
2021-01-22 13:00:00,112.55,113.09,112.45,112.95,69059.0,106.9546,107.4677,106.8595,107.3347,69059.0
2021-01-22 13:30:00,112.92,113.42,112.88,113.39,52865.0,107.3062,107.7813,107.2682,107.7528,52865.0
2021-01-22 14:00:00,113.44,113.53,113.31,113.4,40253.0,107.8003,107.8859,107.6768,107.7623,40253.0
2021-01-22 14:30:00,113.38,113.79,113.32,113.68,54850.0,107.7433,108.1329,107.6863,108.0284,54850.0
2021-01-22 15:00:00,113.75,113.93,113.66,113.9,96667.0,108.0949,108.266,108.0094,108.2375,96667.0
2021-01-22 15:30:00,113.89,114.0,113.33,113.35,233223.0,108.228,108.3325,107.6958,107.7148,233223.0
2021-01-25 09:30:00,112.6,112.97,112.15,112.23,100715.0,107.0021,107.3537,106.5745,106.6505,100715.0
2021-01-25 10:00:00,112.3,113.3,112.28,112.92,68602.0,106.717,107.6673,106.698,107.3062,68602.0
2021-01-25 10:30:00,112.83,113.24,111.65,111.66,68771.0,107.2207,107.6103,106.0993,106.1088,68771.0
2021-01-25 11:00:00,111.73,112.09,111.1,111.68,87090.0,106.1753,106.5174,105.5767,106.1278,87090.0
2021-01-25 11:30:00,111.69,112.63,111.45,112.39,48094.0,106.1373,107.0306,105.9093,106.8025,48094.0
2021-01-25 12:00:00,112.37,112.82,112.04,112.78,35216.0,106.7835,107.2111,106.4699,107.1731,35216.0
2021-01-25 12:30:00,112.68,113.54,112.35,113.48,42899.0,107.0781,107.8954,106.7645,107.8383,42899.0
2021-01-25 13:00:00,113.5,113.93,113.41,113.77,39725.0,107.8573,108.266,107.7718,108.1139,39725.0
2021-01-25 13:30:00,113.66,114.02,113.34,113.43,55404.0,108.0094,108.3515,107.7053,107.7908,55404.0
2021-01-25 14:00:00,113.41,113.63,113.09,113.29,41046.0,107.7718,107.9809,107.4677,107.6578,41046.0
2021-01-25 14:30:00,113.26,113.62,113.16,113.58,33957.0,107.6293,107.9714,107.5342,107.9334,33957.0
2021-01-25 15:00:00,113.58,113.88,113.23,113.71,70045.0,107.9334,108.2184,107.6008,108.0569,70045.0
2021-01-25 15:30:00,113.69,113.78,113.23,113.47,268057.0,108.0379,108.1234,107.6008,107.8288,268057.0
2021-01-26 09:30:00,113.39,114.36,112.98,113.69,125515.0,107.7528,108.6746,107.3632,108.0379,125515.0
2021-01-26 10:00:00,113.71,114.47,113.2,113.42,68605.0,108.0569,108.7791,107.5723,107.7813,68605.0
2021-01-26 10:30:00,113.44,113.46,112.74,112.8,16662.0,107.8003,107.8193,107.1351,107.1921,16662.0
2021-01-26 11:00:00,112.85,112.94,112.37,112.72,46776.0,107.2397,107.3252,106.7835,107.1161,46776.0
2021-01-26 11:30:00,112.61,112.61,112.25,112.4,12663.0,107.0116,107.0116,106.6695,106.812,12663.0
2021-01-26 12:00:00,112.44,113.0,112.44,112.79,30216.0,106.85,107.3822,106.85,107.1826,30216.0
2021-01-26 12:30:00,112.79,113.09,112.7,112.79,18059.0,107.1826,107.4677,107.0971,107.1826,18059.0
2021-01-26 13:00:00,112.7,112.87,112.4,112.57,28402.0,107.0971,107.2587,106.812,106.9736,28402.0
2021-01-26 13:30:00,112.55,112.56,111.88,111.91,36335.0,106.9546,106.9641,106.3179,106.3464,36335.0
2021-01-26 14:00:00,111.94,111.97,111.43,111.59,42359.0,106.3749,106.4034,105.8903,106.0423,42359.0
2021-01-26 14:30:00,111.56,112.01,111.34,111.62,35618.0,106.0138,106.4414,105.8047,106.0708,35618.0
2021-01-26 15:00:00,111.59,111.8,111.22,111.8,52328.0,106.0423,106.2419,105.6907,106.2419,52328.0
2021-01-26 15:30:00,111.75,111.9,111.32,111.73,205508.0,106.1943,106.3369,105.7857,106.1753,205508.0
2021-01-27 09:30:00,109.39,110.19,108.26,109.33,126236.0,103.9517,104.7119,102.8778,103.8947,126236.0
2021-01-27 10:00:00,108.91,110.21,108.59,109.83,98967.0,103.4955,104.7309,103.1914,104.3698,98967.0
2021-01-27 10:30:00,109.7,109.75,108.76,109.58,95449.0,104.2463,104.2938,103.353,104.1322,95449.0
2021-01-27 11:00:00,109.63,109.77,109.06,109.17,61925.0,104.1797,104.3128,103.6381,103.7426,61925.0
2021-01-27 11:30:00,109.16,109.97,108.81,108.83,56164.0,103.7331,104.5028,103.4005,103.4195,56164.0
2021-01-27 12:00:00,108.81,109.32,108.42,108.94,43273.0,103.4005,103.8852,103.0299,103.524,43273.0
2021-01-27 12:30:00,108.9,109.81,108.9,109.79,35944.0,103.486,104.3508,103.486,104.3318,35944.0
2021-01-27 13:00:00,109.78,110.42,109.5,110.26,50418.0,104.3223,104.9305,104.0562,104.7784,50418.0
2021-01-27 13:30:00,110.3,111.1,109.95,110.83,97012.0,104.8164,105.5767,104.4838,105.3201,97012.0
2021-01-27 14:00:00,110.92,111.1,109.41,109.58,109868.0,105.4056,105.5767,103.9707,104.1322,109868.0
2021-01-27 14:30:00,109.58,109.58,107.52,107.6,182438.0,104.1322,104.1322,102.1746,102.2507,182438.0
2021-01-27 15:00:00,107.6,108.21,107.22,107.29,251724.0,102.2507,102.8303,101.8896,101.9561,251724.0
2021-01-27 15:30:00,107.29,108.21,107.23,107.83,562126.0,101.9561,102.8303,101.8991,102.4692,562126.0
2021-01-28 09:30:00,110.1,113.07,109.35,113.04,263285.0,104.6264,107.4487,103.9137,107.4202,263285.0
2021-01-28 10:00:00,113.04,113.5,112.4,113.29,163720.0,107.4202,107.8573,106.812,107.6578,163720.0
2021-01-28 10:30:00,113.39,113.97,112.44,113.9,149965.0,107.7528,108.304,106.85,108.2375,149965.0
2021-01-28 11:00:00,114.01,115.01,113.83,114.49,155321.0,108.342,109.2923,108.1709,108.7981,155321.0
2021-01-28 11:30:00,114.52,115.69,114.26,115.65,119570.0,108.8266,109.9385,108.5796,109.9005,119570.0
2021-01-28 12:00:00,115.65,116.15,115.12,115.68,149082.0,109.9005,110.3756,109.3968,109.929,149082.0
2021-01-28 12:30:00,115.67,115.78,114.61,114.69,88442.0,109.9195,110.024,108.9122,108.9882,88442.0
2021-01-28 13:00:00,114.7,115.26,114.59,114.95,48936.0,108.9977,109.5298,108.8932,109.2353,48936.0
2021-01-28 13:30:00,115.03,115.5,114.72,114.73,39561.0,109.3113,109.7579,109.0167,109.0262,39561.0
2021-01-28 14:00:00,114.82,114.92,114.11,114.49,61213.0,109.1117,109.2067,108.437,108.7981,61213.0
2021-01-28 14:30:00,114.49,115.0,114.29,114.95,110728.0,108.7981,109.2828,108.6081,109.2353,110728.0
2021-01-28 15:00:00,114.93,115.41,114.7,114.78,86548.0,109.2162,109.6724,108.9977,109.0737,86548.0
2021-01-28 15:30:00,114.79,115.07,113.71,113.83,230177.0,109.0832,109.3493,108.0569,108.1709,230177.0
2021-01-29 09:30:00,111.96,112.97,110.38,111.75,192872.0,106.3939,107.3537,104.8925,106.1943,192872.0
2021-01-29 10:00:00,111.75,112.95,111.46,112.27,157452.0,106.1943,107.3347,105.9188,106.6885,157452.0
2021-01-29 10:30:00,112.36,112.92,112.1,112.71,63271.0,106.774,107.3062,106.5269,107.1066,63271.0
2021-01-29 11:00:00,112.71,112.85,111.85,112.01,72396.0,107.1066,107.2397,106.2894,106.4414,72396.0
2021-01-29 11:30:00,111.98,112.15,111.43,112.14,37661.0,106.4129,106.5745,105.8903,106.565,37661.0
2021-01-29 12:00:00,112.24,112.57,111.29,111.48,56268.0,106.66,106.9736,105.7572,105.9378,56268.0
2021-01-29 12:30:00,111.48,111.49,110.77,110.88,48288.0,105.9378,105.9473,105.2631,105.3676,48288.0
2021-01-29 13:00:00,110.9,111.56,110.62,111.54,39182.0,105.3866,106.0138,105.1205,105.9948,39182.0
2021-01-29 13:30:00,111.52,111.52,110.59,110.77,47377.0,105.9758,105.9758,105.092,105.2631,47377.0
2021-01-29 14:00:00,110.81,111.63,110.79,111.57,63678.0,105.3011,106.0803,105.2821,106.0233,63678.0
2021-01-29 14:30:00,111.52,111.87,111.09,111.71,92514.0,105.9758,106.3084,105.5672,106.1563,92514.0
2021-01-29 15:00:00,111.82,112.36,111.81,112.21,127986.0,106.2609,106.774,106.2514,106.6315,127986.0
2021-01-29 15:30:00,112.24,112.7,111.24,111.39,420369.0,106.66,107.0971,105.7097,105.8522,420369.0
2021-02-01 09:30:00,112.64,112.82,111.4,112.78,101692.0,107.0401,107.2111,105.8617,107.1731,101692.0
2021-02-01 10:00:00,112.73,112.74,111.78,112.08,60110.0,107.1256,107.1351,106.2229,106.5079,60110.0
2021-02-01 10:30:00,112.01,112.47,111.56,111.89,59358.0,106.4414,106.8785,106.0138,106.3274,59358.0
2021-02-01 11:00:00,111.85,112.95,111.82,112.84,27648.0,106.2894,107.3347,106.2609,107.2302,27648.0
2021-02-01 11:30:00,112.88,113.14,112.18,112.24,63557.0,107.2682,107.5152,106.603,106.66,63557.0
2021-02-01 12:00:00,112.16,112.39,111.42,111.48,36010.0,106.584,106.8025,105.8807,105.9378,36010.0
2021-02-01 12:30:00,111.48,111.91,111.28,111.91,34178.0,105.9378,106.3464,105.7477,106.3464,34178.0
2021-02-01 13:00:00,111.92,112.03,111.64,112.01,28641.0,106.3559,106.4604,106.0898,106.4414,28641.0
2021-02-01 13:30:00,112.1,112.41,111.78,111.9,46057.0,106.5269,106.8215,106.2229,106.3369,46057.0
2021-02-01 14:00:00,111.9,112.55,111.8,112.45,46718.0,106.3369,106.9546,106.2419,106.8595,46718.0
2021-02-01 14:30:00,112.4,112.49,112.04,112.32,40553.0,106.812,106.8976,106.4699,106.736,40553.0
2021-02-01 15:00:00,112.28,112.57,112.1,112.2,59721.0,106.698,106.9736,106.5269,106.622,59721.0
2021-02-01 15:30:00,112.17,112.83,112.1,112.37,231194.0,106.5935,107.2207,106.5269,106.7835,231194.0
2021-02-02 09:30:00,113.47,114.9,113.08,114.86,85282.0,107.8288,109.1877,107.4582,109.1497,85282.0
2021-02-02 10:00:00,114.76,115.58,114.41,114.79,49531.0,109.0547,109.8339,108.7221,109.0832,49531.0
2021-02-02 10:30:00,114.86,115.78,114.83,115.72,67480.0,109.1497,110.024,109.1212,109.967,67480.0
2021-02-02 11:00:00,115.66,116.42,115.62,115.91,67469.0,109.91,110.6322,109.8719,110.1475,67469.0
2021-02-02 11:30:00,115.97,116.53,115.87,116.1,100730.0,110.2045,110.7367,110.1095,110.3281,100730.0
2021-02-02 12:00:00,116.08,116.63,116.08,116.63,36593.0,110.3091,110.8317,110.3091,110.8317,36593.0
2021-02-02 12:30:00,116.59,116.59,116.22,116.41,31835.0,110.7937,110.7937,110.4421,110.6227,31835.0
2021-02-02 13:00:00,116.45,116.45,115.45,115.53,27808.0,110.6607,110.6607,109.7104,109.7864,27808.0
2021-02-02 13:30:00,115.57,116.5,115.57,116.01,31074.0,109.8244,110.7082,109.8244,110.2426,31074.0
2021-02-02 14:00:00,116.0,116.25,115.89,115.95,28904.0,110.2331,110.4706,110.1285,110.1855,28904.0
2021-02-02 14:30:00,115.99,116.6,115.94,116.34,37977.0,110.2236,110.8032,110.176,110.5562,37977.0
2021-02-02 15:00:00,116.34,116.35,116.08,116.19,55619.0,110.5562,110.5657,110.3091,110.4136,55619.0
2021-02-02 15:30:00,116.17,116.87,116.08,116.28,295110.0,110.3946,111.0598,110.3091,110.4991,295110.0
2021-02-03 09:30:00,116.31,118.59,116.03,117.64,176540.0,110.5276,112.6943,110.2616,111.7915,176540.0
2021-02-03 10:00:00,117.64,117.91,116.56,116.63,85689.0,111.7915,112.0481,110.7652,110.8317,85689.0
2021-02-03 10:30:00,116.73,117.2,116.7,116.99,72018.0,110.9268,111.3734,110.8983,111.1738,72018.0
2021-02-03 11:00:00,117.01,117.02,116.11,116.15,136263.0,111.1928,111.2023,110.3376,110.3756,136263.0
2021-02-03 11:30:00,116.04,116.89,116.0,116.8,81806.0,110.2711,111.0788,110.2331,110.9933,81806.0
2021-02-03 12:00:00,116.76,116.98,116.66,116.82,35470.0,110.9553,111.1643,110.8602,111.0123,35470.0
2021-02-03 12:30:00,116.8,117.3,116.66,117.3,65831.0,110.9933,111.4684,110.8602,111.4684,65831.0
2021-02-03 13:00:00,117.3,118.1,117.17,118.08,88260.0,111.4684,112.2287,111.3449,112.2096,88260.0
2021-02-03 13:30:00,118.07,118.19,117.74,117.74,69905.0,112.2001,112.3142,111.8865,111.8865,69905.0
2021-02-03 14:00:00,117.68,118.44,117.68,118.43,97875.0,111.8295,112.5517,111.8295,112.5422,97875.0
2021-02-03 14:30:00,118.46,118.92,118.07,118.23,124254.0,112.5708,113.0079,112.2001,112.3522,124254.0
2021-02-03 15:00:00,118.23,118.25,117.58,117.71,165390.0,112.3522,112.3712,111.7345,111.858,165390.0
2021-02-03 15:30:00,117.7,117.94,117.23,117.69,183708.0,111.8485,112.0766,111.4019,111.839,183708.0
2021-02-04 09:30:00,118.05,119.84,117.59,119.69,85427.0,112.1811,113.8821,111.744,113.7396,85427.0
2021-02-04 10:00:00,119.75,120.12,118.82,118.92,103658.0,113.7966,114.1482,112.9129,113.0079,103658.0
2021-02-04 10:30:00,119.04,119.92,118.87,119.8,42602.0,113.1219,113.9582,112.9604,113.8441,42602.0
2021-02-04 11:00:00,119.86,120.45,119.68,120.14,119984.0,113.9012,114.4618,113.7301,114.1672,119984.0
2021-02-04 11:30:00,120.12,120.16,119.23,119.35,77611.0,114.1482,114.1862,113.3025,113.4165,77611.0
2021-02-04 12:00:00,119.38,119.52,119.12,119.24,40686.0,113.445,113.5781,113.1979,113.312,40686.0
2021-02-04 12:30:00,119.22,119.43,119.06,119.07,34557.0,113.293,113.4925,113.1409,113.1504,34557.0
2021-02-04 13:00:00,119.07,119.78,118.86,118.89,74297.0,113.1504,113.8251,112.9509,112.9794,74297.0
2021-02-04 13:30:00,118.95,119.24,118.79,119.17,40757.0,113.0364,113.312,112.8843,113.2455,40757.0
2021-02-04 14:00:00,119.14,119.36,119.07,119.17,83679.0,113.2169,113.426,113.1504,113.2455,83679.0
2021-02-04 14:30:00,119.17,119.22,118.66,118.67,53685.0,113.2455,113.293,112.7608,112.7703,53685.0
2021-02-04 15:00:00,118.48,118.58,117.73,117.79,58997.0,112.5898,112.6848,111.877,111.9341,58997.0
2021-02-04 15:30:00,117.8,118.87,117.77,118.69,224160.0,111.9436,112.9604,111.9151,112.7893,224160.0
2021-02-05 09:30:00,120.2,120.64,119.21,119.54,83999.0,114.2243,114.6424,113.2835,113.5971,83999.0
2021-02-05 10:00:00,119.59,119.73,118.73,118.79,63167.0,113.6446,113.7776,112.8273,112.8843,63167.0
2021-02-05 10:30:00,118.72,119.85,118.6,119.14,59996.0,112.8178,113.8917,112.7038,113.2169,59996.0
2021-02-05 11:00:00,119.1,119.1,118.4,118.65,61782.0,113.1789,113.1789,112.5137,112.7513,61782.0
2021-02-05 11:30:00,118.62,118.66,118.02,118.03,44897.0,112.7228,112.7608,112.1526,112.1621,44897.0
2021-02-05 12:00:00,117.95,118.27,117.82,118.2,28189.0,112.0861,112.3902,111.9626,112.3237,28189.0
2021-02-05 12:30:00,118.18,118.38,118.08,118.29,24914.0,112.3047,112.4947,112.2096,112.4092,24914.0
2021-02-05 13:00:00,118.24,118.45,118.05,118.45,37701.0,112.3617,112.5613,112.1811,112.5613,37701.0
2021-02-05 13:30:00,118.4,118.83,118.35,118.48,50444.0,112.5137,112.9224,112.4662,112.5898,50444.0
2021-02-05 14:00:00,118.48,119.3,118.44,119.27,59113.0,112.5898,113.369,112.5517,113.3405,59113.0
2021-02-05 14:30:00,119.31,119.39,118.99,119.17,63711.0,113.3785,113.4545,113.0744,113.2455,63711.0
2021-02-05 15:00:00,119.17,119.24,118.47,118.47,100351.0,113.2455,113.312,112.5803,112.5803,100351.0
2021-02-05 15:30:00,118.47,118.76,118.22,118.71,215249.0,112.5803,112.8558,112.3427,112.8083,215249.0
2021-02-08 09:30:00,118.96,119.52,117.85,119.29,82412.0,113.0459,113.5781,111.9911,113.3595,82412.0
2021-02-08 10:00:00,119.25,119.63,118.8,119.26,103191.0,113.3215,113.6826,112.8939,113.331,103191.0
2021-02-08 10:30:00,119.22,119.53,119.16,119.25,75876.0,113.293,113.5876,113.236,113.3215,75876.0
2021-02-08 11:00:00,119.25,119.55,118.76,119.54,95625.0,113.3215,113.6066,112.8558,113.5971,95625.0
2021-02-08 11:30:00,119.54,119.73,119.23,119.7,51624.0,113.5971,113.7776,113.3025,113.7491,51624.0
2021-02-08 12:00:00,119.68,120.23,119.5,120.1,46592.0,113.7301,114.2528,113.5591,114.1292,46592.0
2021-02-08 12:30:00,120.09,120.3,119.85,119.99,53009.0,114.1197,114.3193,113.8917,114.0247,53009.0
2021-02-08 13:00:00,119.99,120.11,119.72,119.78,44959.0,114.0247,114.1387,113.7681,113.8251,44959.0
2021-02-08 13:30:00,119.78,120.02,119.7,119.8,46393.0,113.8251,114.0532,113.7491,113.8441,46393.0
2021-02-08 14:00:00,119.78,120.09,119.78,119.93,25533.0,113.8251,114.1197,113.8251,113.9677,25533.0
2021-02-08 14:30:00,119.95,120.27,119.94,120.23,40373.0,113.9867,114.2908,113.9772,114.2528,40373.0
2021-02-08 15:00:00,120.26,120.31,119.91,120.27,53680.0,114.2813,114.3288,113.9487,114.2908,53680.0
2021-02-08 15:30:00,120.25,120.72,120.16,120.69,262775.0,114.2718,114.7184,114.1862,114.6899,262775.0
2021-02-09 09:30:00,120.6,120.76,119.74,120.24,53062.0,114.6044,114.7564,113.7871,114.2623,53062.0
2021-02-09 10:00:00,120.22,120.79,119.94,120.45,114164.0,114.2433,114.7849,113.9772,114.4618,114164.0
2021-02-09 10:30:00,120.53,120.79,120.09,120.44,36636.0,114.5378,114.7849,114.1197,114.4523,36636.0
2021-02-09 11:00:00,120.47,120.61,120.03,120.38,30199.0,114.4808,114.6139,114.0627,114.3953,30199.0
2021-02-09 11:30:00,120.38,120.38,120.01,120.33,20574.0,114.3953,114.3953,114.0437,114.3478,20574.0
2021-02-09 12:00:00,120.32,120.53,120.19,120.3,19484.0,114.3383,114.5378,114.2147,114.3193,19484.0
2021-02-09 12:30:00,120.37,120.6,120.09,120.33,18685.0,114.3858,114.6044,114.1197,114.3478,18685.0
2021-02-09 13:00:00,120.36,120.4,120.17,120.2,101431.0,114.3763,114.4143,114.1957,114.2243,101431.0
2021-02-09 13:30:00,120.23,120.3,120.0,120.09,24022.0,114.2528,114.3193,114.0342,114.1197,24022.0
2021-02-09 14:00:00,120.1,120.11,119.63,119.85,21119.0,114.1292,114.1387,113.6826,113.8917,21119.0
2021-02-09 14:30:00,119.85,120.15,119.82,120.05,26099.0,113.8917,114.1767,113.8631,114.0817,26099.0
2021-02-09 15:00:00,120.08,120.11,119.88,120.02,55664.0,114.1102,114.1387,113.9202,114.0532,55664.0
2021-02-09 15:30:00,120.06,120.35,119.93,120.08,121912.0,114.0912,114.3668,113.9677,114.1102,121912.0
2021-02-10 09:30:00,120.61,120.71,119.76,120.33,66542.0,114.6139,114.7089,113.8061,114.3478,66542.0
2021-02-10 10:00:00,120.38,120.63,119.72,120.12,103270.0,114.3953,114.6329,113.7681,114.1482,103270.0
2021-02-10 10:30:00,120.03,120.84,120.0,120.26,117978.0,114.0627,114.8324,114.0342,114.2813,117978.0
2021-02-10 11:00:00,120.42,120.59,120.21,120.39,27570.0,114.4333,114.5949,114.2338,114.4048,27570.0
2021-02-10 11:30:00,120.45,120.73,120.4,120.53,24860.0,114.4618,114.7279,114.4143,114.5378,24860.0
2021-02-10 12:00:00,120.56,120.56,119.95,120.19,41112.0,114.5664,114.5664,113.9867,114.2147,41112.0
2021-02-10 12:30:00,120.16,120.47,120.07,120.34,19916.0,114.1862,114.4808,114.1007,114.3573,19916.0
2021-02-10 13:00:00,120.31,120.35,120.16,120.26,25019.0,114.3288,114.3668,114.1862,114.2813,25019.0
2021-02-10 13:30:00,120.31,120.46,119.97,120.07,55684.0,114.3288,114.4713,114.0057,114.1007,55684.0
2021-02-10 14:00:00,120.07,120.46,119.99,120.44,38013.0,114.1007,114.4713,114.0247,114.4523,38013.0
2021-02-10 14:30:00,120.43,120.62,120.25,120.28,28672.0,114.4428,114.6234,114.2718,114.3003,28672.0
2021-02-10 15:00:00,120.31,120.39,119.81,119.89,48006.0,114.3288,114.4048,113.8536,113.9297,48006.0
2021-02-10 15:30:00,119.91,120.33,119.69,120.28,191791.0,113.9487,114.3478,113.7396,114.3003,191791.0
2021-02-11 09:30:00,120.96,123.03,120.51,122.37,198665.0,114.9465,116.9136,114.5188,116.2864,198665.0
2021-02-11 10:00:00,122.42,122.66,121.22,122.28,64207.0,116.3339,116.562,115.1935,116.2008,64207.0
2021-02-11 10:30:00,122.33,123.11,122.28,122.75,45627.0,116.2484,116.9896,116.2008,116.6475,45627.0
2021-02-11 11:00:00,122.76,123.3,122.58,123.3,55691.0,116.657,117.1701,116.4859,117.1701,55691.0
2021-02-11 11:30:00,123.39,123.42,122.86,122.99,41744.0,117.2557,117.2842,116.752,116.8755,41744.0
2021-02-11 12:00:00,122.98,123.21,122.34,122.36,61946.0,116.866,117.0846,116.2579,116.2769,61946.0
2021-02-11 12:30:00,122.34,122.44,121.8,122.18,104861.0,116.2579,116.3529,115.7447,116.1058,104861.0
2021-02-11 13:00:00,122.21,122.3,121.93,122.13,51497.0,116.1343,116.2198,115.8682,116.0583,51497.0
2021-02-11 13:30:00,122.13,122.19,121.71,121.73,39558.0,116.0583,116.1153,115.6592,115.6782,39558.0
2021-02-11 14:00:00,121.73,121.76,121.19,121.43,27432.0,115.6782,115.7067,115.165,115.3931,27432.0
2021-02-11 14:30:00,121.41,121.62,120.62,121.2,83480.0,115.3741,115.5737,114.6234,115.1745,83480.0
2021-02-11 15:00:00,121.25,121.57,121.07,121.07,44792.0,115.222,115.5261,115.051,115.051,44792.0
2021-02-11 15:30:00,121.07,121.96,121.07,121.87,227651.0,115.051,115.8968,115.051,115.8112,227651.0
2021-02-12 09:30:00,120.94,122.06,120.94,121.35,73808.0,114.9275,115.9918,114.9275,115.3171,73808.0
2021-02-12 10:00:00,121.3,121.83,120.91,121.1,53370.0,115.2696,115.7732,114.899,115.0795,53370.0
2021-02-12 10:30:00,121.14,121.14,120.31,120.53,23778.0,115.1175,115.1175,114.3288,114.5378,23778.0
2021-02-12 11:00:00,120.47,120.5,119.94,120.0,27169.0,114.4808,114.5093,113.9772,114.0342,27169.0
2021-02-12 11:30:00,119.93,120.05,119.49,119.81,16018.0,113.9677,114.0817,113.5495,113.8536,16018.0
2021-02-12 12:00:00,119.73,119.86,119.45,119.6,19784.0,113.7776,113.9012,113.5115,113.6541,19784.0
2021-02-12 12:30:00,119.63,119.7,119.43,119.59,20230.0,113.6826,113.7491,113.4925,113.6446,20230.0
2021-02-12 13:00:00,119.59,119.63,119.05,119.26,38168.0,113.6446,113.6826,113.1314,113.331,38168.0
2021-02-12 13:30:00,119.23,119.45,118.98,119.11,29651.0,113.3025,113.5115,113.0649,113.1884,29651.0
2021-02-12 14:00:00,119.06,119.14,118.53,118.77,36164.0,113.1409,113.2169,112.6373,112.8653,36164.0
2021-02-12 14:30:00,118.77,119.03,118.66,118.92,16313.0,112.8653,113.1124,112.7608,113.0079,16313.0
2021-02-12 15:00:00,118.92,119.16,118.89,119.02,19144.0,113.0079,113.236,112.9794,113.1029,19144.0
2021-02-12 15:30:00,118.99,119.28,118.8,119.05,113083.0,113.0744,113.35,112.8939,113.1314,113083.0
2021-02-16 09:30:00,119.0,119.79,118.37,118.37,67454.0,113.0839,113.8346,112.4852,112.4852,67454.0
2021-02-16 10:00:00,118.31,119.35,118.03,119.35,51588.0,112.4282,113.4165,112.1621,113.4165,51588.0
2021-02-16 10:30:00,119.5,119.57,118.22,118.7,26860.0,113.5591,113.6256,112.3427,112.7988,26860.0
2021-02-16 11:00:00,118.72,118.94,118.45,118.65,41387.0,112.8178,113.0269,112.5613,112.7513,41387.0
2021-02-16 11:30:00,118.65,119.15,118.44,118.72,32992.0,112.7513,113.2265,112.5517,112.8178,32992.0
2021-02-16 12:00:00,118.68,119.36,118.66,119.22,31355.0,112.7798,113.426,112.7608,113.293,31355.0
2021-02-16 12:30:00,119.21,119.5,118.95,119.5,30832.0,113.2835,113.5591,113.0364,113.5591,30832.0
2021-02-16 13:00:00,119.49,119.6,119.24,119.34,23699.0,113.5495,113.6541,113.312,113.407,23699.0
2021-02-16 13:30:00,119.43,119.7,119.4,119.53,22993.0,113.4925,113.7491,113.464,113.5876,22993.0
2021-02-16 14:00:00,119.55,119.8,119.5,119.73,31143.0,113.6066,113.8441,113.5591,113.7776,31143.0
2021-02-16 14:30:00,119.83,120.02,119.61,119.97,49096.0,113.8726,114.0532,113.6636,114.0057,49096.0
2021-02-16 15:00:00,119.97,120.44,119.9,120.34,80042.0,114.0057,114.4523,113.9392,114.3573,80042.0
2021-02-16 15:30:00,120.27,120.27,119.59,119.9,132886.0,114.2908,114.2908,113.6446,113.9392,132886.0
2021-02-17 09:30:00,119.34,119.64,118.17,119.03,118030.0,113.407,113.6921,112.2952,113.1124,118030.0
2021-02-17 10:00:00,118.97,119.21,118.35,118.45,46342.0,113.0554,113.2835,112.4662,112.5613,46342.0
2021-02-17 10:30:00,118.44,119.11,118.35,118.94,37741.0,112.5517,113.1884,112.4662,113.0269,37741.0
2021-02-17 11:00:00,118.94,119.01,118.21,118.52,48803.0,113.0269,113.0934,112.3332,112.6278,48803.0
2021-02-17 11:30:00,118.53,119.04,118.3,118.93,49844.0,112.6373,113.1219,112.4187,113.0174,49844.0
2021-02-17 12:00:00,118.97,119.14,118.74,118.94,48892.0,113.0554,113.2169,112.8368,113.0269,48892.0
2021-02-17 12:30:00,118.97,119.12,118.74,118.81,55707.0,113.0554,113.1979,112.8368,112.9034,55707.0
2021-02-17 13:00:00,118.81,119.53,118.81,119.52,26402.0,112.9034,113.5876,112.9034,113.5781,26402.0
2021-02-17 13:30:00,119.51,119.66,119.26,119.57,32342.0,113.5686,113.7111,113.331,113.6256,32342.0
2021-02-17 14:00:00,119.61,119.94,119.39,119.62,57850.0,113.6636,113.9772,113.4545,113.6731,57850.0
2021-02-17 14:30:00,119.61,119.8,119.49,119.72,55410.0,113.6636,113.8441,113.5495,113.7681,55410.0
2021-02-17 15:00:00,119.69,119.8,119.43,119.53,64299.0,113.7396,113.8441,113.4925,113.5876,64299.0
2021-02-17 15:30:00,119.52,119.78,119.31,119.47,180699.0,113.5781,113.8251,113.3785,113.5305,180699.0
2021-02-18 09:30:00,118.31,118.85,117.68,118.44,100299.0,112.4282,112.9414,111.8295,112.5517,100299.0
2021-02-18 10:00:00,118.47,118.97,117.98,118.11,76433.0,112.5803,113.0554,112.1146,112.2382,76433.0
2021-02-18 10:30:00,117.98,118.34,117.78,118.01,44635.0,112.1146,112.4567,111.9246,112.1431,44635.0
2021-02-18 11:00:00,118.01,118.31,117.9,118.21,54848.0,112.1431,112.4282,112.0386,112.3332,54848.0
2021-02-18 11:30:00,118.22,118.22,117.91,118.06,25963.0,112.3427,112.3427,112.0481,112.1906,25963.0
2021-02-18 12:00:00,118.06,118.75,117.97,118.59,45619.0,112.1906,112.8463,112.1051,112.6943,45619.0
2021-02-18 12:30:00,118.58,118.99,118.47,118.94,67754.0,112.6848,113.0744,112.5803,113.0269,67754.0
2021-02-18 13:00:00,118.9,119.3,118.65,119.25,22204.0,112.9889,113.369,112.7513,113.3215,22204.0
2021-02-18 13:30:00,119.29,119.68,119.23,119.55,24527.0,113.3595,113.7301,113.3025,113.6066,24527.0
2021-02-18 14:00:00,119.57,119.93,119.49,119.84,31050.0,113.6256,113.9677,113.5495,113.8821,31050.0
2021-02-18 14:30:00,119.83,120.52,119.83,120.52,27515.0,113.8726,114.5283,113.8726,114.5283,27515.0
2021-02-18 15:00:00,120.44,120.79,120.29,120.33,88785.0,114.4523,114.7849,114.3098,114.3478,88785.0
2021-02-18 15:30:00,120.34,120.9,120.08,120.15,218126.0,114.3573,114.8895,114.1102,114.1767,218126.0
2021-02-19 09:30:00,120.36,120.85,118.66,120.07,257316.0,114.3763,114.8419,112.7608,114.1007,257316.0
2021-02-19 10:00:00,120.15,120.33,119.61,120.18,32474.0,114.1767,114.3478,113.6636,114.2052,32474.0
2021-02-19 10:30:00,120.25,120.7,120.11,120.55,83862.0,114.2718,114.6994,114.1387,114.5569,83862.0
2021-02-19 11:00:00,120.58,120.88,120.49,120.65,21035.0,114.5854,114.8704,114.4998,114.6519,21035.0
2021-02-19 11:30:00,120.59,120.73,120.02,120.03,15094.0,114.5949,114.7279,114.0532,114.0627,15094.0
2021-02-19 12:00:00,120.04,120.07,119.59,119.84,28080.0,114.0722,114.1007,113.6446,113.8821,28080.0
2021-02-19 12:30:00,119.83,119.93,119.55,119.8,24307.0,113.8726,113.9677,113.6066,113.8441,24307.0
2021-02-19 13:00:00,119.81,119.96,119.56,119.86,19459.0,113.8536,113.9962,113.6161,113.9012,19459.0
2021-02-19 13:30:00,119.9,120.0,119.72,119.79,16977.0,113.9392,114.0342,113.7681,113.8346,16977.0
2021-02-19 14:00:00,119.81,119.81,119.11,119.25,75495.0,113.8536,113.8536,113.1884,113.3215,75495.0
2021-02-19 14:30:00,119.25,120.0,119.21,120.0,39539.0,113.3215,114.0342,113.2835,114.0342,39539.0
2021-02-19 15:00:00,119.96,120.02,119.36,119.47,28566.0,113.9962,114.0532,113.426,113.5305,28566.0
2021-02-19 15:30:00,119.43,119.71,118.69,118.95,147308.0,113.4925,113.7586,112.7893,113.0364,147308.0
2021-02-22 09:30:00,118.44,119.15,118.02,118.88,87534.0,112.5517,113.2265,112.1526,112.9699,87534.0
2021-02-22 10:00:00,118.94,119.96,118.9,119.88,49792.0,113.0269,113.9962,112.9889,113.9202,49792.0
2021-02-22 10:30:00,119.91,120.88,119.73,120.62,43211.0,113.9487,114.8704,113.7776,114.6234,43211.0
2021-02-22 11:00:00,120.68,121.17,120.53,120.88,43473.0,114.6804,115.146,114.5378,114.8704,43473.0
2021-02-22 11:30:00,120.88,121.18,120.78,120.9,38593.0,114.8704,115.1555,114.7754,114.8895,38593.0
2021-02-22 12:00:00,120.92,121.44,120.83,121.23,48301.0,114.9085,115.4026,114.8229,115.203,48301.0
2021-02-22 12:30:00,121.3,121.52,121.18,121.38,34474.0,115.2696,115.4786,115.1555,115.3456,34474.0
2021-02-22 13:00:00,121.41,121.72,121.4,121.53,22454.0,115.3741,115.6687,115.3646,115.4881,22454.0
2021-02-22 13:30:00,121.54,121.74,121.28,121.51,40041.0,115.4976,115.6877,115.2506,115.4691,40041.0
2021-02-22 14:00:00,121.52,121.59,121.26,121.37,40474.0,115.4786,115.5451,115.2316,115.3361,40474.0
2021-02-22 14:30:00,121.42,121.66,121.2,121.56,38403.0,115.3836,115.6117,115.1745,115.5166,38403.0
2021-02-22 15:00:00,121.53,121.56,121.13,121.29,66608.0,115.4881,115.5166,115.108,115.2601,66608.0
2021-02-22 15:30:00,121.29,121.64,121.28,121.47,272338.0,115.2601,115.5927,115.2506,115.4311,272338.0
2021-02-23 09:30:00,121.55,122.65,120.91,121.81,205936.0,115.5071,116.5524,114.899,115.7542,205936.0
2021-02-23 10:00:00,121.61,122.28,121.39,122.03,105513.0,115.5642,116.2008,115.3551,115.9633,105513.0
2021-02-23 10:30:00,122.1,123.0,121.85,122.04,289963.0,116.0298,116.885,115.7922,115.9728,289963.0
2021-02-23 11:00:00,122.03,122.16,120.84,120.85,116007.0,115.9633,116.0868,114.8324,114.8419,116007.0
2021-02-23 11:30:00,120.88,121.2,120.6,120.73,89222.0,114.8704,115.1745,114.6044,114.7279,89222.0
2021-02-23 12:00:00,120.68,120.87,119.96,120.25,47198.0,114.6804,114.8609,113.9962,114.2718,47198.0
2021-02-23 12:30:00,120.25,120.42,119.15,119.25,29876.0,114.2718,114.4333,113.2265,113.3215,29876.0
2021-02-23 13:00:00,119.22,120.32,119.16,120.32,20079.0,113.293,114.3383,113.236,114.3383,20079.0
2021-02-23 13:30:00,120.23,120.31,119.94,120.09,30184.0,114.2528,114.3288,113.9772,114.1197,30184.0
2021-02-23 14:00:00,120.09,120.25,119.76,119.89,39551.0,114.1197,114.2718,113.8061,113.9297,39551.0
2021-02-23 14:30:00,119.78,119.9,119.17,119.81,39407.0,113.8251,113.9392,113.2455,113.8536,39407.0
2021-02-23 15:00:00,119.81,120.69,119.81,120.69,68183.0,113.8536,114.6899,113.8536,114.6899,68183.0
2021-02-23 15:30:00,120.68,121.08,120.04,120.26,202485.0,114.6804,115.0605,114.0722,114.2813,202485.0
2021-02-24 09:30:00,119.15,121.53,119.05,121.53,172609.0,113.2265,115.4881,113.1314,115.4881,172609.0
2021-02-24 10:00:00,121.31,122.76,121.26,122.62,127169.0,115.2791,116.657,115.2316,116.5239,127169.0
2021-02-24 10:30:00,122.61,122.91,122.13,122.55,66236.0,116.5144,116.7995,116.0583,116.4574,66236.0
2021-02-24 11:00:00,122.6,123.37,122.13,123.18,64981.0,116.5049,117.2367,116.0583,117.0561,64981.0
2021-02-24 11:30:00,123.2,123.5,123.02,123.38,47870.0,117.0751,117.3602,116.9041,117.2462,47870.0
2021-02-24 12:00:00,123.39,123.82,123.28,123.72,71780.0,117.2557,117.6643,117.1511,117.5693,71780.0
2021-02-24 12:30:00,123.65,123.9,123.09,123.14,64949.0,117.5027,117.7403,116.9706,117.0181,64949.0
2021-02-24 13:00:00,123.14,123.29,122.55,123.28,38711.0,117.0181,117.1606,116.4574,117.1511,38711.0
2021-02-24 13:30:00,123.31,123.64,122.73,123.06,68549.0,117.1796,117.4932,116.6285,116.9421,68549.0
2021-02-24 14:00:00,123.06,123.13,122.35,122.66,81128.0,116.9421,117.0086,116.2674,116.562,81128.0
2021-02-24 14:30:00,122.66,122.92,122.0,122.39,32325.0,116.562,116.809,115.9348,116.3054,32325.0
2021-02-24 15:00:00,122.35,122.8,122.2,122.78,38781.0,116.2674,116.695,116.1248,116.676,38781.0
2021-02-24 15:30:00,122.75,123.71,122.69,123.61,277754.0,116.6475,117.5598,116.5905,117.4647,277754.0
2021-02-25 09:30:00,122.59,123.85,122.47,123.16,106801.0,116.4954,117.6928,116.3814,117.0371,106801.0
2021-02-25 10:00:00,123.05,123.06,122.18,122.87,179456.0,116.9326,116.9421,116.1058,116.7615,179456.0
2021-02-25 10:30:00,122.82,122.82,121.14,121.76,151335.0,116.714,116.714,115.1175,115.7067,151335.0
2021-02-25 11:00:00,121.76,122.28,121.11,121.27,59192.0,115.7067,116.2008,115.089,115.2411,59192.0
2021-02-25 11:30:00,121.22,121.48,119.82,120.08,54028.0,115.1935,115.4406,113.8631,114.1102,54028.0
2021-02-25 12:00:00,120.03,120.09,119.29,119.69,78757.0,114.0627,114.1197,113.3595,113.7396,78757.0
2021-02-25 12:30:00,119.65,120.25,119.22,119.57,83432.0,113.7016,114.2718,113.293,113.6256,83432.0
2021-02-25 13:00:00,119.46,119.98,118.94,119.83,99968.0,113.521,114.0152,113.0269,113.8726,99968.0
2021-02-25 13:30:00,119.91,120.28,119.49,120.2,53252.0,113.9487,114.3003,113.5495,114.2243,53252.0
2021-02-25 14:00:00,120.14,120.84,119.84,120.8,182520.0,114.1672,114.8324,113.8821,114.7944,182520.0
2021-02-25 14:30:00,120.76,120.8,120.2,120.28,92955.0,114.7564,114.7944,114.2243,114.3003,92955.0
2021-02-25 15:00:00,120.24,120.28,119.35,119.4,94499.0,114.2623,114.3003,113.4165,113.464,94499.0
2021-02-25 15:30:00,119.46,119.67,118.61,118.84,211260.0,113.521,113.7206,112.7133,112.9319,211260.0
2021-02-26 09:30:00,120.45,120.45,118.25,118.44,92839.0,114.4618,114.4618,112.3712,112.5517,92839.0
2021-02-26 10:00:00,118.41,118.73,116.31,116.31,61329.0,112.5232,112.8273,110.5276,110.5276,61329.0
2021-02-26 10:30:00,116.42,117.57,116.32,117.03,103909.0,110.6322,111.725,110.5371,111.2118,103909.0
2021-02-26 11:00:00,117.03,117.52,116.43,116.74,78741.0,111.2118,111.6775,110.6417,110.9363,78741.0
2021-02-26 11:30:00,116.73,117.91,116.73,117.4,46254.0,110.9268,112.0481,110.9268,111.5635,46254.0
2021-02-26 12:00:00,117.4,118.34,117.09,117.71,53306.0,111.5635,112.4567,111.2689,111.858,53306.0
2021-02-26 12:30:00,117.78,117.94,116.96,117.03,41060.0,111.9246,112.0766,111.1453,111.2118,41060.0
2021-02-26 13:00:00,117.02,117.34,116.82,117.16,25999.0,111.2023,111.5064,111.0123,111.3354,25999.0
2021-02-26 13:30:00,117.15,117.24,116.47,116.84,40067.0,111.3259,111.4114,110.6797,111.0313,40067.0
2021-02-26 14:00:00,116.8,117.0,115.92,116.25,42590.0,110.9933,111.1833,110.157,110.4706,42590.0
2021-02-26 14:30:00,116.26,116.93,116.17,116.72,50086.0,110.4801,111.1168,110.3946,110.9173,50086.0
2021-02-26 15:00:00,116.72,117.63,116.71,116.96,101112.0,110.9173,111.782,110.9078,111.1453,101112.0
2021-02-26 15:30:00,117.02,117.84,116.51,116.65,187949.0,111.2023,111.9816,110.7177,110.8507,187949.0
2021-03-01 09:30:00,118.25,119.25,117.81,118.53,242520.0,112.3712,113.3215,111.9531,112.6373,242520.0
2021-03-01 10:00:00,118.38,120.31,118.37,120.0,74707.0,112.4947,114.3288,112.4852,114.0342,74707.0
2021-03-01 10:30:00,120.03,120.94,119.9,120.72,104908.0,114.0627,114.9275,113.9392,114.7184,104908.0
2021-03-01 11:00:00,120.72,121.45,120.27,121.26,86276.0,114.7184,115.4121,114.2908,115.2316,86276.0
2021-03-01 11:30:00,121.22,121.5,121.02,121.47,121869.0,115.1935,115.4596,115.0035,115.4311,121869.0
2021-03-01 12:00:00,121.47,121.79,120.98,121.04,76111.0,115.4311,115.7352,114.9655,115.0225,76111.0
2021-03-01 12:30:00,121.04,121.13,120.56,120.56,43771.0,115.0225,115.108,114.5664,114.5664,43771.0
2021-03-01 13:00:00,120.54,120.65,120.1,120.15,30205.0,114.5473,114.6519,114.1292,114.1767,30205.0
2021-03-01 13:30:00,120.17,120.52,120.17,120.44,37842.0,114.1957,114.5283,114.1957,114.4523,37842.0
2021-03-01 14:00:00,120.45,121.03,120.45,120.77,37065.0,114.4618,115.013,114.4618,114.7659,37065.0
2021-03-01 14:30:00,120.76,121.01,120.67,120.88,35468.0,114.7564,114.994,114.6709,114.8704,35468.0
2021-03-01 15:00:00,120.88,120.9,120.52,120.78,52326.0,114.8704,114.8895,114.5283,114.7754,52326.0
2021-03-01 15:30:00,120.8,120.87,120.33,120.47,319064.0,114.7944,114.8609,114.3478,114.4808,319064.0
2021-03-02 09:30:00,120.68,121.0,118.46,119.03,162957.0,114.6804,114.9845,112.5708,113.1124,162957.0
2021-03-02 10:00:00,119.06,119.38,117.85,117.86,128047.0,113.1409,113.445,111.9911,112.0006,128047.0
2021-03-02 10:30:00,117.86,117.99,117.03,117.58,95893.0,112.0006,112.1241,111.2118,111.7345,95893.0
2021-03-02 11:00:00,117.57,117.65,116.71,117.38,84147.0,111.725,111.801,110.9078,111.5444,84147.0
2021-03-02 11:30:00,117.29,117.35,116.37,116.5,87885.0,111.4589,111.5159,110.5847,110.7082,87885.0
2021-03-02 12:00:00,116.43,117.44,116.4,117.28,55777.0,110.6417,111.6015,110.6132,111.4494,55777.0
2021-03-02 12:30:00,117.26,117.81,117.25,117.46,86542.0,111.4304,111.9531,111.4209,111.6205,86542.0
2021-03-02 13:00:00,117.47,118.15,117.43,118.0,44686.0,111.63,112.2762,111.592,112.1336,44686.0
2021-03-02 13:30:00,117.96,118.62,117.96,118.36,100951.0,112.0956,112.7228,112.0956,112.4757,100951.0
2021-03-02 14:00:00,118.3,118.46,117.69,117.86,84617.0,112.4187,112.5708,111.839,112.0006,84617.0
2021-03-02 14:30:00,117.87,118.72,117.77,118.56,83186.0,112.0101,112.8178,111.9151,112.6658,83186.0
2021-03-02 15:00:00,118.54,119.06,118.19,118.37,99424.0,112.6468,113.1409,112.3142,112.4852,99424.0
2021-03-02 15:30:00,118.35,118.85,117.61,117.63,201051.0,112.4662,112.9414,111.763,111.782,201051.0
2021-03-03 09:30:00,114.0,116.51,112.33,112.93,658016.0,108.3325,110.7177,106.7455,107.3157,658016.0
2021-03-03 10:00:00,112.85,114.37,111.77,112.08,380308.0,107.2397,108.6841,106.2133,106.5079,380308.0
2021-03-03 10:30:00,111.98,113.81,111.79,113.44,392709.0,106.4129,108.1519,106.2324,107.8003,392709.0
2021-03-03 11:00:00,113.4,113.94,112.32,113.7,133765.0,107.7623,108.2755,106.736,108.0474,133765.0
2021-03-03 11:30:00,113.71,114.14,113.57,113.89,147983.0,108.0569,108.4655,107.9239,108.228,147983.0
2021-03-03 12:00:00,113.83,113.98,112.94,113.33,139857.0,108.1709,108.3135,107.3252,107.6958,139857.0
2021-03-03 12:30:00,113.31,113.63,112.86,113.51,215903.0,107.6768,107.9809,107.2492,107.8668,215903.0
2021-03-03 13:00:00,113.51,113.81,113.46,113.75,95748.0,107.8668,108.1519,107.8193,108.0949,95748.0
2021-03-03 13:30:00,113.77,114.11,113.07,114.11,152391.0,108.1139,108.437,107.4487,108.437,152391.0
2021-03-03 14:00:00,114.12,114.23,112.91,113.5,141272.0,108.4465,108.551,107.2967,107.8573,141272.0
2021-03-03 14:30:00,113.43,113.56,112.75,113.36,203973.0,107.7908,107.9144,107.1446,107.7243,203973.0
2021-03-03 15:00:00,113.4,113.95,112.68,112.82,293683.0,107.7623,108.285,107.0781,107.2111,293683.0
2021-03-03 15:30:00,112.81,113.0,110.84,111.01,638330.0,107.2016,107.3822,105.3296,105.4911,638330.0
2021-03-04 09:30:00,110.73,112.34,110.34,110.81,422429.0,105.2251,106.755,104.8544,105.3011,422429.0
2021-03-04 10:00:00,110.67,111.04,109.77,110.63,128807.0,105.168,105.5196,104.3128,105.13,128807.0
2021-03-04 10:30:00,110.62,111.75,110.27,110.81,293994.0,105.1205,106.1943,104.7879,105.3011,293994.0
2021-03-04 11:00:00,110.82,111.57,110.45,110.81,103775.0,105.3106,106.0233,104.959,105.3011,103775.0
2021-03-04 11:30:00,110.81,111.94,110.67,111.52,138600.0,105.3011,106.3749,105.168,105.9758,138600.0
2021-03-04 12:00:00,111.54,112.21,110.7,111.28,321726.0,105.9948,106.6315,105.1965,105.7477,321726.0
2021-03-04 12:30:00,111.26,111.65,110.46,110.78,145844.0,105.7287,106.0993,104.9685,105.2726,145844.0
2021-03-04 13:00:00,110.75,111.16,109.8,110.45,102529.0,105.2441,105.6337,104.3413,104.959,102529.0
2021-03-04 13:30:00,110.38,110.67,109.02,109.08,157536.0,104.8925,105.168,103.6001,103.6571,157536.0
2021-03-04 14:00:00,109.11,110.37,108.5,110.07,141093.0,103.6856,104.8829,103.1059,104.5979,141093.0
2021-03-04 14:30:00,110.06,111.51,109.71,111.29,87109.0,104.5884,105.9663,104.2558,105.7572,87109.0
2021-03-04 15:00:00,111.31,111.46,110.64,111.26,146945.0,105.7762,105.9188,105.1395,105.7287,146945.0
2021-03-04 15:30:00,111.24,112.32,111.07,112.17,443315.0,105.7097,106.736,105.5481,106.5935,443315.0
2021-03-05 09:30:00,113.79,113.79,110.62,110.96,329833.0,108.1329,108.1329,105.1205,105.4436,329833.0
2021-03-05 10:00:00,110.96,111.71,109.61,111.06,185424.0,105.4436,106.1563,104.1607,105.5386,185424.0
2021-03-05 10:30:00,110.98,111.52,110.41,110.61,88314.0,105.4626,105.9758,104.921,105.111,88314.0
2021-03-05 11:00:00,110.55,110.61,109.56,109.71,86321.0,105.054,105.111,104.1132,104.2558,86321.0
2021-03-05 11:30:00,109.71,111.23,109.71,111.23,67865.0,104.2558,105.7002,104.2558,105.7002,67865.0
2021-03-05 12:00:00,111.29,112.58,111.24,112.54,117298.0,105.7572,106.9831,105.7097,106.9451,117298.0
2021-03-05 12:30:00,112.55,113.41,112.46,112.84,146648.0,106.9546,107.7718,106.869,107.2302,146648.0
2021-03-05 13:00:00,112.8,112.85,112.08,112.51,76351.0,107.1921,107.2397,106.5079,106.9166,76351.0
2021-03-05 13:30:00,112.55,113.0,112.36,112.83,39159.0,106.9546,107.3822,106.774,107.2207,39159.0
2021-03-05 14:00:00,112.89,113.02,111.95,112.99,58391.0,107.2777,107.4012,106.3844,107.3727,58391.0
2021-03-05 14:30:00,113.07,113.67,113.07,113.62,45002.0,107.4487,108.0189,107.4487,107.9714,45002.0
2021-03-05 15:00:00,113.66,113.85,113.33,113.43,73690.0,108.0094,108.1899,107.6958,107.7908,73690.0
2021-03-05 15:30:00,113.46,113.95,113.06,113.1,256277.0,107.8193,108.285,107.4392,107.4772,256277.0
2021-03-08 09:30:00,114.42,117.66,113.42,116.69,363911.0,108.7316,111.8105,107.7813,110.8888,363911.0
2021-03-08 10:00:00,116.97,119.2,116.53,119.02,192586.0,111.1548,113.274,110.7367,113.1029,192586.0
2021-03-08 10:30:00,119.02,119.54,118.91,119.03,119073.0,113.1029,113.5971,112.9984,113.1124,119073.0
2021-03-08 11:00:00,119.36,119.5,118.38,119.21,139875.0,113.426,113.5591,112.4947,113.2835,139875.0
2021-03-08 11:30:00,119.15,119.62,118.26,118.55,162433.0,113.2265,113.6731,112.3807,112.6563,162433.0
2021-03-08 12:00:00,118.6,119.17,118.36,118.82,62261.0,112.7038,113.2455,112.4757,112.9129,62261.0
2021-03-08 12:30:00,118.77,119.79,118.75,119.63,76508.0,112.8653,113.8346,112.8463,113.6826,76508.0
2021-03-08 13:00:00,119.63,120.83,119.32,120.82,207020.0,113.6826,114.8229,113.388,114.8134,207020.0
2021-03-08 13:30:00,120.83,120.92,119.57,119.57,105661.0,114.8229,114.9085,113.6256,113.6256,105661.0
2021-03-08 14:00:00,119.57,120.38,119.54,120.26,56243.0,113.6256,114.3953,113.5971,114.2813,56243.0
2021-03-08 14:30:00,120.29,120.85,119.83,120.74,121264.0,114.3098,114.8419,113.8726,114.7374,121264.0
2021-03-08 15:00:00,120.74,120.75,119.82,120.22,183767.0,114.7374,114.7469,113.8631,114.2433,183767.0
2021-03-08 15:30:00,120.27,121.01,120.19,120.37,663897.0,114.2908,114.994,114.2147,114.3858,663897.0
2021-03-09 09:30:00,122.12,123.43,121.17,123.32,231646.0,116.0488,117.2937,115.146,117.1891,231646.0
2021-03-09 10:00:00,123.29,124.59,123.0,124.38,231277.0,117.1606,118.396,116.885,118.1964,231277.0
2021-03-09 10:30:00,124.42,125.87,124.17,125.87,313963.0,118.2345,119.6124,117.9969,119.6124,313963.0
2021-03-09 11:00:00,125.87,126.5,124.92,125.3,169306.0,119.6124,120.211,118.7096,119.0707,169306.0
2021-03-09 11:30:00,125.38,126.39,124.99,126.3,104584.0,119.1467,120.1065,118.7761,120.021,104584.0
2021-03-09 12:00:00,126.36,127.08,125.99,126.76,427898.0,120.078,120.7622,119.7264,120.4581,427898.0
2021-03-09 12:30:00,126.74,126.79,125.4,125.58,160203.0,120.4391,120.4866,119.1657,119.3368,160203.0
2021-03-09 13:00:00,125.66,125.95,125.09,125.5,55547.0,119.4128,119.6884,118.8711,119.2608,55547.0
2021-03-09 13:30:00,125.53,125.82,125.18,125.18,157107.0,119.2893,119.5649,118.9567,118.9567,157107.0
2021-03-09 14:00:00,125.15,125.54,124.81,124.89,206476.0,118.9282,119.2988,118.6051,118.6811,206476.0
2021-03-09 14:30:00,124.89,125.29,124.77,125.01,132562.0,118.6811,119.0612,118.5671,118.7951,132562.0
2021-03-09 15:00:00,125.02,126.19,124.97,125.89,226666.0,118.8046,119.9165,118.7571,119.6314,226666.0
2021-03-09 15:30:00,125.9,125.9,124.92,124.97,569161.0,119.6409,119.6409,118.7096,118.7571,569161.0
2021-03-10 09:30:00,125.01,126.22,124.5,125.42,290913.0,118.7951,119.945,118.3105,119.1847,290913.0
2021-03-10 10:00:00,125.45,125.86,123.36,123.54,191718.0,119.2132,119.6029,117.2272,117.3982,191718.0
2021-03-10 10:30:00,123.53,123.89,122.54,122.75,176981.0,117.3887,117.7308,116.4479,116.6475,176981.0
2021-03-10 11:00:00,122.76,122.82,121.93,122.28,263933.0,116.657,116.714,115.8682,116.2008,263933.0
2021-03-10 11:30:00,122.31,122.63,121.68,122.3,146442.0,116.2294,116.5334,115.6307,116.2198,146442.0
2021-03-10 12:00:00,122.33,122.94,122.28,122.51,142397.0,116.2484,116.828,116.2008,116.4194,142397.0
2021-03-10 12:30:00,122.53,123.01,122.22,122.9,128823.0,116.4384,116.8946,116.1438,116.79,128823.0
2021-03-10 13:00:00,122.94,123.28,122.27,123.22,144387.0,116.828,117.1511,116.1913,117.0941,144387.0
2021-03-10 13:30:00,123.25,123.5,123.09,123.28,101370.0,117.1226,117.3602,116.9706,117.1511,101370.0
2021-03-10 14:00:00,123.25,123.54,123.18,123.4,125442.0,117.1226,117.3982,117.0561,117.2652,125442.0
2021-03-10 14:30:00,123.4,123.7,123.25,123.6,115921.0,117.2652,117.5502,117.1226,117.4552,115921.0
2021-03-10 15:00:00,123.63,123.65,122.02,122.07,184397.0,117.4837,117.5027,115.9538,116.0013,184397.0
2021-03-10 15:30:00,122.06,122.29,121.38,121.53,745782.0,115.9918,116.2103,115.3456,115.4881,745782.0
2021-03-11 09:30:00,121.93,123.09,121.85,122.35,149678.0,115.8682,116.9706,115.7922,116.2674,149678.0
2021-03-11 10:00:00,122.28,122.59,121.37,121.53,70076.0,116.2008,116.4954,115.3361,115.4881,70076.0
2021-03-11 10:30:00,121.53,122.6,121.42,121.87,94561.0,115.4881,116.5049,115.3836,115.8112,94561.0
2021-03-11 11:00:00,121.82,123.48,121.77,123.28,266611.0,115.7637,117.3412,115.7162,117.1511,266611.0
2021-03-11 11:30:00,123.38,123.69,122.75,122.84,65986.0,117.2462,117.5407,116.6475,116.733,65986.0
2021-03-11 12:00:00,122.83,123.08,122.63,122.92,101385.0,116.7235,116.9611,116.5334,116.809,101385.0
2021-03-11 12:30:00,122.96,123.05,122.28,122.43,51174.0,116.847,116.9326,116.2008,116.3434,51174.0
2021-03-11 13:00:00,122.43,122.62,121.82,121.84,41210.0,116.3434,116.5239,115.7637,115.7827,41210.0
2021-03-11 13:30:00,121.86,122.23,121.79,121.93,47452.0,115.8017,116.1533,115.7352,115.8682,47452.0
2021-03-11 14:00:00,121.94,122.11,121.72,121.72,64696.0,115.8777,116.0393,115.6687,115.6687,64696.0
2021-03-11 14:30:00,121.76,121.95,121.41,121.67,72679.0,115.7067,115.8872,115.3741,115.6212,72679.0
2021-03-11 15:00:00,121.68,121.81,121.1,121.4,91801.0,115.6307,115.7542,115.0795,115.3646,91801.0
2021-03-11 15:30:00,121.38,121.4,120.69,120.86,457220.0,115.3456,115.3646,114.6899,114.8514,457220.0
2021-03-12 09:30:00,121.26,121.45,120.25,120.7,149474.0,115.2316,115.4121,114.2718,114.6994,149474.0
2021-03-12 10:00:00,120.64,121.04,120.32,120.83,162877.0,114.6424,115.0225,114.3383,114.8229,162877.0
2021-03-12 10:30:00,120.76,121.87,120.73,121.35,100367.0,114.7564,115.8112,114.7279,115.3171,100367.0
2021-03-12 11:00:00,121.34,121.97,120.96,121.87,179037.0,115.3076,115.9063,114.9465,115.8112,179037.0
2021-03-12 11:30:00,121.87,122.02,121.4,121.65,54557.0,115.8112,115.9538,115.3646,115.6022,54557.0
2021-03-12 12:00:00,121.68,121.9,121.34,121.49,60844.0,115.6307,115.8397,115.3076,115.4501,60844.0
2021-03-12 12:30:00,121.55,121.56,120.82,120.87,40461.0,115.5071,115.5166,114.8134,114.8609,40461.0
2021-03-12 13:00:00,120.88,121.32,120.65,121.26,83415.0,114.8704,115.2886,114.6519,115.2316,83415.0
2021-03-12 13:30:00,121.26,121.47,121.01,121.21,86816.0,115.2316,115.4311,114.994,115.184,86816.0
2021-03-12 14:00:00,121.2,121.9,121.2,121.89,64304.0,115.1745,115.8397,115.1745,115.8302,64304.0
2021-03-12 14:30:00,121.87,122.22,121.47,121.85,93817.0,115.8112,116.1438,115.4311,115.7922,93817.0
2021-03-12 15:00:00,121.84,122.07,121.44,121.57,327893.0,115.7827,116.0013,115.4026,115.5261,327893.0
2021-03-12 15:30:00,121.55,122.9,121.55,122.62,679742.0,115.5071,116.79,115.5071,116.5239,679742.0
2021-03-15 09:30:00,122.62,123.93,122.28,123.24,137793.0,116.789,118.0367,116.4652,117.3796,137793.0
2021-03-15 10:00:00,123.23,124.15,123.22,123.95,136129.0,117.37,118.2463,117.3605,118.0558,136129.0
2021-03-15 10:30:00,124.01,124.09,123.1,123.53,108681.0,118.1129,118.1891,117.2462,117.6558,108681.0
2021-03-15 11:00:00,123.51,124.21,123.33,123.8,151023.0,117.6367,118.3034,117.4653,117.9129,151023.0
2021-03-15 11:30:00,123.75,124.04,123.22,123.85,56016.0,117.8653,118.1415,117.3605,117.9606,56016.0
2021-03-15 12:00:00,123.8,124.91,123.8,124.73,76857.0,117.9129,118.9701,117.9129,118.7987,76857.0
2021-03-15 12:30:00,124.76,125.76,124.67,125.63,94298.0,118.8273,119.7797,118.7416,119.6559,94298.0
2021-03-15 13:00:00,125.63,126.05,125.61,126.01,73936.0,119.6559,120.0559,119.6369,120.0178,73936.0
2021-03-15 13:30:00,126.1,126.12,125.42,125.45,108114.0,120.1036,120.1226,119.4559,119.4845,108114.0
2021-03-15 14:00:00,125.51,125.73,124.91,125.22,164340.0,119.5416,119.7512,118.9701,119.2654,164340.0
2021-03-15 14:30:00,125.23,125.32,124.57,125.04,93628.0,119.2749,119.3606,118.6463,119.094,93628.0
2021-03-15 15:00:00,125.05,125.06,124.39,124.46,126387.0,119.1035,119.113,118.4749,118.5415,126387.0
2021-03-15 15:30:00,124.47,125.41,124.22,125.3,540818.0,118.5511,119.4464,118.313,119.3416,540818.0
2021-03-16 09:30:00,124.2,124.2,123.02,123.1,128678.0,118.2939,118.2939,117.17,117.2462,128678.0
2021-03-16 10:00:00,123.06,123.57,122.97,123.4,59356.0,117.2081,117.6939,117.1224,117.532,59356.0
2021-03-16 10:30:00,123.48,124.06,122.8,122.85,72861.0,117.6081,118.1606,116.9605,117.0081,72861.0
2021-03-16 11:00:00,122.81,123.09,122.32,122.98,53860.0,116.97,117.2367,116.5033,117.1319,53860.0
2021-03-16 11:30:00,123.0,123.05,122.81,122.88,109936.0,117.151,117.1986,116.97,117.0367,109936.0
2021-03-16 12:00:00,122.84,123.1,122.77,122.87,39657.0,116.9986,117.2462,116.9319,117.0272,39657.0
2021-03-16 12:30:00,122.86,123.03,122.72,122.76,53222.0,117.0176,117.1795,116.8843,116.9224,53222.0
2021-03-16 13:00:00,122.75,123.04,122.72,122.96,34735.0,116.9129,117.1891,116.8843,117.1129,34735.0
2021-03-16 13:30:00,122.95,122.96,121.97,121.98,150571.0,117.1033,117.1129,116.17,116.1795,150571.0
2021-03-16 14:00:00,122.0,122.09,121.64,121.7,102504.0,116.1985,116.2842,115.8556,115.9128,102504.0
2021-03-16 14:30:00,121.69,122.7,121.66,122.48,94821.0,115.9033,116.8652,115.8747,116.6557,94821.0
2021-03-16 15:00:00,122.53,123.2,122.22,123.1,73792.0,116.7033,117.3415,116.4081,117.2462,73792.0
2021-03-16 15:30:00,123.09,123.63,122.78,123.47,262135.0,117.2367,117.751,116.9414,117.5986,262135.0
2021-03-17 09:30:00,122.88,124.08,122.26,123.47,81825.0,117.0367,118.1796,116.4462,117.5986,81825.0
2021-03-17 10:00:00,123.42,123.88,122.7,123.37,43194.0,117.551,117.9891,116.8652,117.5034,43194.0
2021-03-17 10:30:00,123.25,123.4,122.6,123.19,35033.0,117.3891,117.532,116.77,117.3319,35033.0
2021-03-17 11:00:00,123.14,124.07,123.07,123.82,48415.0,117.2843,118.1701,117.2176,117.932,48415.0
2021-03-17 11:30:00,123.81,124.43,123.8,123.81,247605.0,117.9225,118.513,117.9129,117.9225,247605.0
2021-03-17 12:00:00,123.81,123.99,123.29,123.5,32186.0,117.9225,118.0939,117.4272,117.6272,32186.0
2021-03-17 12:30:00,123.53,123.53,122.9,123.07,31387.0,117.6558,117.6558,117.0557,117.2176,31387.0
2021-03-17 13:00:00,123.11,123.25,122.83,123.13,22636.0,117.2557,117.3891,116.9891,117.2748,22636.0
2021-03-17 13:30:00,123.09,123.17,122.48,122.61,22964.0,117.2367,117.3129,116.6557,116.7795,22964.0
2021-03-17 14:00:00,122.58,123.73,122.58,122.98,44844.0,116.7509,117.8463,116.7509,117.1319,44844.0
2021-03-17 14:30:00,123.02,124.06,122.88,123.8,73137.0,117.17,118.1606,117.0367,117.9129,73137.0
2021-03-17 15:00:00,123.77,123.95,123.17,123.35,56525.0,117.8844,118.0558,117.3129,117.4843,56525.0
2021-03-17 15:30:00,123.33,123.72,122.97,123.61,168159.0,117.4653,117.8367,117.1224,117.732,168159.0
2021-03-18 09:30:00,123.08,123.37,122.22,122.77,116117.0,117.2272,117.5034,116.4081,116.9319,116117.0
2021-03-18 10:00:00,122.67,123.26,122.66,122.93,46970.0,116.8367,117.3986,116.8271,117.0843,46970.0
2021-03-18 10:30:00,122.91,124.05,122.84,124.02,116153.0,117.0653,118.151,116.9986,118.1225,116153.0
2021-03-18 11:00:00,124.03,124.21,123.83,124.1,190552.0,118.132,118.3034,117.9415,118.1987,190552.0
2021-03-18 11:30:00,124.16,124.97,123.99,124.92,187442.0,118.2558,119.0273,118.0939,118.9797,187442.0
2021-03-18 12:00:00,124.88,125.23,124.59,124.75,61645.0,118.9416,119.2749,118.6654,118.8178,61645.0
2021-03-18 12:30:00,124.82,124.99,124.12,124.19,97048.0,118.8844,119.0463,118.2177,118.2844,97048.0
2021-03-18 13:00:00,124.26,124.73,124.21,124.6,44710.0,118.3511,118.7987,118.3034,118.6749,44710.0
2021-03-18 13:30:00,124.6,124.8,124.41,124.76,43754.0,118.6749,118.8654,118.4939,118.8273,43754.0
2021-03-18 14:00:00,124.77,124.77,123.58,123.62,44164.0,118.8368,118.8368,117.7034,117.7415,44164.0
2021-03-18 14:30:00,123.62,124.07,123.17,123.88,108742.0,117.7415,118.1701,117.3129,117.9891,108742.0
2021-03-18 15:00:00,123.83,124.0,123.1,123.45,96902.0,117.9415,118.1034,117.2462,117.5796,96902.0
2021-03-18 15:30:00,123.43,123.55,122.73,123.17,240297.0,117.5605,117.6748,116.8938,117.3129,240297.0
2021-03-19 09:30:00,119.89,121.64,119.32,120.09,546057.0,114.1889,115.8556,113.646,114.3794,546057.0
2021-03-19 10:00:00,120.05,121.18,119.53,121.11,196136.0,114.3413,115.4175,113.846,115.3508,196136.0
2021-03-19 10:30:00,121.05,121.12,120.57,120.87,120435.0,115.2937,115.3604,114.8365,115.1223,120435.0
2021-03-19 11:00:00,120.87,121.64,120.86,121.01,154993.0,115.1223,115.8556,115.1127,115.2556,154993.0
2021-03-19 11:30:00,121.0,122.62,120.99,122.2,169212.0,115.2461,116.789,115.2366,116.389,169212.0
2021-03-19 12:00:00,122.23,122.38,121.8,121.8,75201.0,116.4176,116.5605,116.008,116.008,75201.0
2021-03-19 12:30:00,121.84,122.11,121.78,122.0,79946.0,116.0461,116.3033,115.989,116.1985,79946.0
2021-03-19 13:00:00,121.99,122.36,121.81,122.06,64005.0,116.189,116.5414,116.0176,116.2557,64005.0
2021-03-19 13:30:00,122.07,122.54,121.86,122.42,78447.0,116.2652,116.7128,116.0652,116.5986,78447.0
2021-03-19 14:00:00,122.45,122.45,121.57,121.84,75433.0,116.6271,116.6271,115.789,116.0461,75433.0
2021-03-19 14:30:00,121.84,122.48,121.79,122.48,102489.0,116.0461,116.6557,115.9985,116.6557,102489.0
2021-03-19 15:00:00,122.46,122.67,122.03,122.2,208268.0,116.6367,116.8367,116.2271,116.389,208268.0
2021-03-19 15:30:00,122.21,122.68,120.95,121.31,783766.0,116.3985,116.8462,115.1985,115.5413,783766.0
2021-03-22 09:30:00,122.29,122.49,121.06,121.16,129468.0,116.4747,116.6652,115.3032,115.3985,129468.0
2021-03-22 10:00:00,121.19,121.19,119.52,119.58,110579.0,115.427,115.427,113.8365,113.8936,110579.0
2021-03-22 10:30:00,119.58,120.0,119.0,119.21,95789.0,113.8936,114.2936,113.3412,113.5412,95789.0
2021-03-22 11:00:00,119.2,120.0,118.82,120.0,86747.0,113.5317,114.2936,113.1697,114.2936,86747.0
2021-03-22 11:30:00,120.0,120.18,119.5,119.98,47837.0,114.2936,114.4651,113.8174,114.2746,47837.0
2021-03-22 12:00:00,120.04,120.24,119.67,120.05,39722.0,114.3317,114.5222,113.9793,114.3413,39722.0
2021-03-22 12:30:00,120.09,120.56,119.66,120.25,52191.0,114.3794,114.827,113.9698,114.5317,52191.0
2021-03-22 13:00:00,120.27,120.59,120.1,120.59,40389.0,114.5508,114.8556,114.3889,114.8556,40389.0
2021-03-22 13:30:00,120.59,120.67,120.38,120.58,31422.0,114.8556,114.9318,114.6556,114.8461,31422.0
2021-03-22 14:00:00,120.66,120.81,120.27,120.57,50417.0,114.9222,115.0651,114.5508,114.8365,50417.0
2021-03-22 14:30:00,120.57,121.07,120.57,120.84,49807.0,114.8365,115.3127,114.8365,115.0937,49807.0
2021-03-22 15:00:00,120.82,121.1,120.53,120.56,76351.0,115.0746,115.3413,114.7984,114.827,76351.0
2021-03-22 15:30:00,120.54,121.01,120.11,120.67,179725.0,114.808,115.2556,114.3984,114.9318,179725.0
2021-03-23 09:30:00,122.0,122.0,118.11,118.39,182703.0,116.1985,116.1985,112.4935,112.7602,182703.0
2021-03-23 10:00:00,118.3,118.81,118.13,118.39,122404.0,112.6745,113.1602,112.5126,112.7602,122404.0
2021-03-23 10:30:00,118.39,118.44,117.39,117.91,100857.0,112.7602,112.8078,111.8077,112.303,100857.0
2021-03-23 11:00:00,117.85,118.12,117.56,118.04,85333.0,112.2459,112.503,111.9697,112.4268,85333.0
2021-03-23 11:30:00,118.03,118.04,116.44,116.51,108363.0,112.4173,112.4268,110.9029,110.9696,108363.0
2021-03-23 12:00:00,116.57,117.3,116.36,116.95,112806.0,111.0267,111.722,110.8267,111.3887,112806.0
2021-03-23 12:30:00,116.98,117.5,116.93,117.31,56059.0,111.4172,111.9125,111.3696,111.7315,56059.0
2021-03-23 13:00:00,117.3,117.92,117.3,117.7,37038.0,111.722,112.3125,111.722,112.103,37038.0
2021-03-23 13:30:00,117.7,117.72,116.39,116.54,59182.0,112.103,112.1221,110.8553,110.9982,59182.0
2021-03-23 14:00:00,116.55,116.66,116.29,116.42,84304.0,111.0077,111.1125,110.7601,110.8839,84304.0
2021-03-23 14:30:00,116.46,116.63,115.59,115.63,69636.0,110.922,111.0839,110.0933,110.1314,69636.0
2021-03-23 15:00:00,115.7,116.63,115.61,116.13,77406.0,110.1981,111.0839,110.1124,110.6077,77406.0
2021-03-23 15:30:00,116.08,116.7,115.72,116.57,262040.0,110.56,111.1506,110.2172,111.0267,262040.0
2021-03-24 09:30:00,117.03,118.96,116.76,118.22,75719.0,111.4649,113.3031,111.2077,112.5983,75719.0
2021-03-24 10:00:00,118.06,118.7,117.77,117.88,133823.0,112.4459,113.0555,112.1697,112.2744,133823.0
2021-03-24 10:30:00,117.88,119.26,117.82,118.74,64507.0,112.2744,113.5888,112.2173,113.0935,64507.0
2021-03-24 11:00:00,118.78,119.18,118.4,118.61,88556.0,113.1316,113.5126,112.7697,112.9697,88556.0
2021-03-24 11:30:00,118.62,118.7,117.57,117.77,53992.0,112.9793,113.0555,111.9792,112.1697,53992.0
2021-03-24 12:00:00,117.77,118.19,117.63,117.87,38445.0,112.1697,112.5697,112.0363,112.2649,38445.0
2021-03-24 12:30:00,117.96,118.27,117.81,117.92,31111.0,112.3506,112.6459,112.2078,112.3125,31111.0
2021-03-24 13:00:00,117.85,117.85,117.02,117.26,31542.0,112.2459,112.2459,111.4553,111.6839,31542.0
2021-03-24 13:30:00,117.24,117.49,116.86,117.24,79107.0,111.6649,111.903,111.3029,111.6649,79107.0
2021-03-24 14:00:00,117.22,117.22,116.39,116.4,39794.0,111.6458,111.6458,110.8553,110.8648,39794.0
2021-03-24 14:30:00,116.33,116.7,116.0,116.36,59259.0,110.7982,111.1506,110.4838,110.8267,59259.0
2021-03-24 15:00:00,116.3,116.75,116.22,116.23,53729.0,110.7696,111.1982,110.6934,110.7029,53729.0
2021-03-24 15:30:00,116.26,116.4,115.4,115.44,228446.0,110.7315,110.8648,109.9124,109.9505,228446.0
2021-03-25 09:30:00,113.68,115.48,113.68,114.98,88525.0,108.2742,109.9886,108.2742,109.5123,88525.0
2021-03-25 10:00:00,114.9,115.54,114.67,115.34,77858.0,109.4362,110.0457,109.2171,109.8552,77858.0
2021-03-25 10:30:00,115.15,115.56,114.91,115.56,111579.0,109.6743,110.0648,109.4457,110.0648,111579.0
2021-03-25 11:00:00,115.53,115.93,115.02,115.76,46538.0,110.0362,110.4172,109.5504,110.2553,46538.0
2021-03-25 11:30:00,115.71,116.61,115.7,116.57,44294.0,110.2076,111.0648,110.1981,111.0267,44294.0
2021-03-25 12:00:00,116.64,117.13,116.45,116.94,50530.0,111.0934,111.5601,110.9124,111.3791,50530.0
2021-03-25 12:30:00,117.03,117.81,116.98,117.71,35564.0,111.4649,112.2078,111.4172,112.1125,35564.0
2021-03-25 13:00:00,117.67,118.32,117.41,118.11,70657.0,112.0744,112.6935,111.8268,112.4935,70657.0
2021-03-25 13:30:00,118.13,118.2,117.26,117.29,51018.0,112.5126,112.5792,111.6839,111.7125,51018.0
2021-03-25 14:00:00,117.3,117.52,117.13,117.18,41308.0,111.722,111.9316,111.5601,111.6077,41308.0
2021-03-25 14:30:00,117.13,118.22,116.98,118.16,52924.0,111.5601,112.5983,111.4172,112.5411,52924.0
2021-03-25 15:00:00,118.17,118.54,118.06,118.53,56043.0,112.5507,112.9031,112.4459,112.8935,56043.0
2021-03-25 15:30:00,118.52,119.47,118.49,118.99,262041.0,112.884,113.7888,112.8554,113.3317,262041.0
2021-03-26 09:30:00,119.81,120.88,119.16,120.8,125693.0,114.1127,115.1318,113.4936,115.0556,125693.0
2021-03-26 10:00:00,120.72,121.54,120.71,121.24,238344.0,114.9794,115.7604,114.9699,115.4747,238344.0
2021-03-26 10:30:00,121.31,121.61,120.92,121.14,58241.0,115.5413,115.8271,115.1699,115.3794,58241.0
2021-03-26 11:00:00,121.17,121.24,120.12,120.33,46612.0,115.408,115.4747,114.4079,114.6079,46612.0
2021-03-26 11:30:00,120.42,120.93,120.35,120.84,58274.0,114.6937,115.1794,114.627,115.0937,58274.0
2021-03-26 12:00:00,120.79,120.96,120.55,120.71,64621.0,115.0461,115.208,114.8175,114.9699,64621.0
2021-03-26 12:30:00,120.69,121.37,120.69,120.98,62059.0,114.9508,115.5985,114.9508,115.227,62059.0
2021-03-26 13:00:00,121.02,121.29,120.76,120.97,43900.0,115.2651,115.5223,115.0175,115.2175,43900.0
2021-03-26 13:30:00,120.97,121.12,120.29,120.53,55009.0,115.2175,115.3604,114.5698,114.7984,55009.0
2021-03-26 14:00:00,120.55,120.63,119.74,120.63,67332.0,114.8175,114.8937,114.046,114.8937,67332.0
2021-03-26 14:30:00,120.62,121.49,120.25,121.49,134471.0,114.8841,115.7128,114.5317,115.7128,134471.0
2021-03-26 15:00:00,121.4,121.59,120.94,121.59,67681.0,115.6271,115.808,115.1889,115.808,67681.0
2021-03-26 15:30:00,121.6,122.49,121.3,122.39,264660.0,115.8175,116.6652,115.5318,116.57,264660.0
2021-03-29 09:30:00,121.66,123.13,121.55,122.01,95698.0,115.8747,117.2748,115.7699,116.208,95698.0
2021-03-29 10:00:00,121.91,121.98,119.64,119.79,87258.0,116.1128,116.1795,113.9508,114.0936,87258.0
2021-03-29 10:30:00,119.74,119.95,119.02,119.02,61428.0,114.046,114.246,113.3602,113.3602,61428.0
2021-03-29 11:00:00,118.9,119.24,118.36,118.96,68648.0,113.2459,113.5698,112.7316,113.3031,68648.0
2021-03-29 11:30:00,118.97,119.66,118.76,119.4,51780.0,113.3126,113.9698,113.1126,113.7222,51780.0
2021-03-29 12:00:00,119.4,119.52,118.78,119.19,38701.0,113.7222,113.8365,113.1316,113.5221,38701.0
2021-03-29 12:30:00,119.1,119.5,118.92,119.38,39833.0,113.4364,113.8174,113.265,113.7031,39833.0
2021-03-29 13:00:00,119.38,119.68,119.14,119.39,40459.0,113.7031,113.9888,113.4745,113.7126,40459.0
2021-03-29 13:30:00,119.38,119.87,119.2,119.22,24432.0,113.7031,114.1698,113.5317,113.5507,24432.0
2021-03-29 14:00:00,119.14,119.72,119.1,119.72,19658.0,113.4745,114.0269,113.4364,114.0269,19658.0
2021-03-29 14:30:00,119.63,119.8,119.26,119.53,37445.0,113.9412,114.1031,113.5888,113.846,37445.0
2021-03-29 15:00:00,119.56,120.59,119.56,120.38,45972.0,113.8746,114.8556,113.8746,114.6556,45972.0
2021-03-29 15:30:00,120.33,120.73,119.79,120.06,173524.0,114.6079,114.9889,114.0936,114.3508,173524.0
2021-03-30 09:30:00,118.9,119.96,118.8,119.84,75393.0,113.2459,114.2555,113.1507,114.1412,75393.0
2021-03-30 10:00:00,119.73,120.53,119.53,120.53,49017.0,114.0365,114.7984,113.846,114.7984,49017.0
2021-03-30 10:30:00,120.52,121.66,120.51,121.13,52758.0,114.7889,115.8747,114.7794,115.3699,52758.0
2021-03-30 11:00:00,121.14,121.55,120.91,121.04,51260.0,115.3794,115.7699,115.1604,115.2842,51260.0
2021-03-30 11:30:00,121.07,121.14,119.97,120.01,36328.0,115.3127,115.3794,114.2651,114.3032,36328.0
2021-03-30 12:00:00,120.0,120.25,119.61,120.08,48693.0,114.2936,114.5317,113.9222,114.3698,48693.0
2021-03-30 12:30:00,120.09,120.11,119.62,119.67,30221.0,114.3794,114.3984,113.9317,113.9793,30221.0
2021-03-30 13:00:00,119.61,120.06,119.39,119.88,40384.0,113.9222,114.3508,113.7126,114.1793,40384.0
2021-03-30 13:30:00,119.86,120.05,119.72,119.92,23756.0,114.1603,114.3413,114.0269,114.2174,23756.0
2021-03-30 14:00:00,119.82,120.59,119.6,120.38,42759.0,114.1222,114.8556,113.9127,114.6556,42759.0
2021-03-30 14:30:00,120.36,120.81,120.21,120.79,25760.0,114.6365,115.0651,114.4936,115.0461,25760.0
2021-03-30 15:00:00,120.77,120.83,120.15,120.37,59614.0,115.027,115.0842,114.4365,114.646,59614.0
2021-03-30 15:30:00,120.38,120.62,119.92,120.38,149639.0,114.6556,114.8841,114.2174,114.6556,149639.0
2021-03-31 09:30:00,119.91,121.9,119.52,121.87,111832.0,114.2079,116.1033,113.8365,116.0747,111832.0
2021-03-31 10:00:00,121.97,122.56,121.3,121.42,65057.0,116.17,116.7319,115.5318,115.6461,65057.0
2021-03-31 10:30:00,121.43,122.03,121.3,121.95,40263.0,115.6556,116.2271,115.5318,116.1509,40263.0
2021-03-31 11:00:00,121.98,122.07,121.61,121.72,44547.0,116.1795,116.2652,115.8271,115.9318,44547.0
2021-03-31 11:30:00,121.69,122.14,121.58,121.81,36030.0,115.9033,116.3319,115.7985,116.0176,36030.0
2021-03-31 12:00:00,121.75,121.84,121.29,121.34,29013.0,115.9604,116.0461,115.5223,115.5699,29013.0
2021-03-31 12:30:00,121.35,121.86,121.35,121.68,32661.0,115.5794,116.0652,115.5794,115.8937,32661.0
2021-03-31 13:00:00,121.67,121.7,121.28,121.51,21897.0,115.8842,115.9128,115.5128,115.7318,21897.0
2021-03-31 13:30:00,121.45,121.66,121.28,121.49,22765.0,115.6747,115.8747,115.5128,115.7128,22765.0
2021-03-31 14:00:00,121.54,121.61,121.05,121.1,19519.0,115.7604,115.8271,115.2937,115.3413,19519.0
2021-03-31 14:30:00,121.13,121.34,120.78,120.78,38499.0,115.3699,115.5699,115.0365,115.0365,38499.0
2021-03-31 15:00:00,120.72,120.91,120.55,120.78,28803.0,114.9794,115.1604,114.8175,115.0365,28803.0
2021-03-31 15:30:00,120.72,120.98,119.81,120.04,261013.0,114.9794,115.227,114.1127,114.3317,261013.0
2021-04-01 09:30:00,121.35,121.65,119.95,120.55,73357.0,115.5794,115.8652,114.246,114.8175,73357.0
2021-04-01 10:00:00,120.48,121.54,119.91,120.1,71791.0,114.7508,115.7604,114.2079,114.3889,71791.0
2021-04-01 10:30:00,120.06,120.25,119.79,120.01,50160.0,114.3508,114.5317,114.0936,114.3032,50160.0
2021-04-01 11:00:00,119.97,120.21,119.5,120.14,47733.0,114.2651,114.4936,113.8174,114.427,47733.0
2021-04-01 11:30:00,120.22,120.44,119.86,119.86,43584.0,114.5032,114.7127,114.1603,114.1603,43584.0
2021-04-01 12:00:00,119.93,120.38,119.82,120.19,41263.0,114.227,114.6556,114.1222,114.4746,41263.0
2021-04-01 12:30:00,120.17,120.58,119.95,120.34,39112.0,114.4555,114.8461,114.246,114.6175,39112.0
2021-04-01 13:00:00,120.37,120.9,120.37,120.43,29191.0,114.646,115.1508,114.646,114.7032,29191.0
2021-04-01 13:30:00,120.45,120.61,120.04,120.18,31462.0,114.7222,114.8746,114.3317,114.4651,31462.0
2021-04-01 14:00:00,120.19,120.56,120.07,120.46,40640.0,114.4746,114.827,114.3603,114.7318,40640.0
2021-04-01 14:30:00,120.51,120.62,120.3,120.4,29280.0,114.7794,114.8841,114.5794,114.6746,29280.0
2021-04-01 15:00:00,120.43,120.67,120.28,120.33,41593.0,114.7032,114.9318,114.5603,114.6079,41593.0
2021-04-01 15:30:00,120.34,120.62,120.1,120.55,134260.0,114.6175,114.8841,114.3889,114.8175,134260.0
2021-04-05 09:30:00,121.85,122.81,121.05,121.3,70667.0,116.0557,116.97,115.2937,115.5318,70667.0
2021-04-05 10:00:00,121.38,121.54,120.48,121.16,34370.0,115.608,115.7604,114.7508,115.3985,34370.0
2021-04-05 10:30:00,121.33,121.5,120.99,121.26,33039.0,115.5604,115.7223,115.2366,115.4937,33039.0
2021-04-05 11:00:00,121.25,122.45,121.2,122.41,70372.0,115.4842,116.6271,115.4366,116.589,70372.0
2021-04-05 11:30:00,122.41,122.48,121.8,121.91,49479.0,116.589,116.6557,116.008,116.1128,49479.0
2021-04-05 12:00:00,121.91,122.37,121.67,122.32,36508.0,116.1128,116.5509,115.8842,116.5033,36508.0
2021-04-05 12:30:00,122.32,122.68,122.16,122.32,47680.0,116.5033,116.8462,116.3509,116.5033,47680.0
2021-04-05 13:00:00,122.27,122.3,121.79,121.95,26052.0,116.4557,116.4843,115.9985,116.1509,26052.0
2021-04-05 13:30:00,121.94,122.85,121.94,122.79,48281.0,116.1414,117.0081,116.1414,116.951,48281.0
2021-04-05 14:00:00,122.8,122.82,122.43,122.43,32766.0,116.9605,116.9795,116.6081,116.6081,32766.0
2021-04-05 14:30:00,122.41,122.6,122.17,122.33,30812.0,116.589,116.77,116.3604,116.5128,30812.0
2021-04-05 15:00:00,122.32,122.69,122.23,122.51,53551.0,116.5033,116.8557,116.4176,116.6843,53551.0
2021-04-05 15:30:00,122.47,123.08,122.41,122.99,148864.0,116.6462,117.2272,116.589,117.1414,148864.0
2021-04-06 09:30:00,122.73,124.0,122.2,123.82,52446.0,116.8938,118.1034,116.389,117.932,52446.0
2021-04-06 10:00:00,123.82,123.98,123.43,123.71,25769.0,117.932,118.0844,117.5605,117.8272,25769.0
2021-04-06 10:30:00,123.62,124.24,123.58,123.71,66301.0,117.7415,118.332,117.7034,117.8272,66301.0
2021-04-06 11:00:00,123.6,123.6,123.2,123.35,39287.0,117.7224,117.7224,117.3415,117.4843,39287.0
2021-04-06 11:30:00,123.32,123.82,123.29,123.65,46400.0,117.4558,117.932,117.4272,117.7701,46400.0
2021-04-06 12:00:00,123.59,123.77,123.49,123.6,25058.0,117.7129,117.8844,117.6177,117.7224,25058.0
2021-04-06 12:30:00,123.53,123.79,123.5,123.55,29050.0,117.6558,117.9034,117.6272,117.6748,29050.0
2021-04-06 13:00:00,123.56,124.04,123.44,123.76,63351.0,117.6843,118.1415,117.57,117.8748,63351.0
2021-04-06 13:30:00,123.74,124.06,123.68,123.78,47610.0,117.8558,118.1606,117.7986,117.8939,47610.0
2021-04-06 14:00:00,123.8,124.04,123.74,123.86,48964.0,117.9129,118.1415,117.8558,117.9701,48964.0
2021-04-06 14:30:00,123.88,123.96,123.56,123.67,54639.0,117.9891,118.0653,117.6843,117.7891,54639.0
2021-04-06 15:00:00,123.66,123.68,123.24,123.4,105110.0,117.7796,117.7986,117.3796,117.532,105110.0
2021-04-06 15:30:00,123.43,123.74,123.13,123.5,275405.0,117.5605,117.8558,117.2748,117.6272,275405.0
2021-04-07 09:30:00,123.33,124.31,123.14,124.06,78953.0,117.4653,118.3987,117.2843,118.1606,78953.0
2021-04-07 10:00:00,124.01,124.29,123.76,124.01,137798.0,118.1129,118.3796,117.8748,118.1129,137798.0
2021-04-07 10:30:00,124.03,124.36,123.35,123.39,54651.0,118.132,118.4463,117.4843,117.5224,54651.0
2021-04-07 11:00:00,123.46,123.74,123.21,123.61,41319.0,117.5891,117.8558,117.351,117.732,41319.0
2021-04-07 11:30:00,123.59,123.65,122.7,123.09,48943.0,117.7129,117.7701,116.8652,117.2367,48943.0
2021-04-07 12:00:00,123.05,123.26,122.53,122.87,46722.0,117.1986,117.3986,116.7033,117.0272,46722.0
2021-04-07 12:30:00,122.93,123.55,122.88,123.36,44749.0,117.0843,117.6748,117.0367,117.4939,44749.0
2021-04-07 13:00:00,123.41,123.43,123.13,123.19,42506.0,117.5415,117.5605,117.2748,117.3319,42506.0
2021-04-07 13:30:00,123.2,123.47,123.06,123.23,25432.0,117.3415,117.5986,117.2081,117.37,25432.0
2021-04-07 14:00:00,123.27,123.44,123.16,123.37,39764.0,117.4081,117.57,117.3034,117.5034,39764.0
2021-04-07 14:30:00,123.4,123.62,123.24,123.34,53740.0,117.532,117.7415,117.3796,117.4748,53740.0
2021-04-07 15:00:00,123.35,123.58,123.07,123.14,40415.0,117.4843,117.7034,117.2176,117.2843,40415.0
2021-04-07 15:30:00,123.12,123.47,123.0,123.4,131125.0,117.2653,117.5986,117.151,117.532,131125.0
2021-04-08 09:30:00,124.14,124.67,123.48,123.92,148986.0,118.2368,118.7416,117.6081,118.0272,148986.0
2021-04-08 10:00:00,123.92,123.99,122.58,123.52,81706.0,118.0272,118.0939,116.7509,117.6462,81706.0
2021-04-08 10:30:00,123.49,125.19,123.48,125.11,79909.0,117.6177,119.2368,117.6081,119.1606,79909.0
2021-04-08 11:00:00,125.11,125.57,124.87,125.46,72572.0,119.1606,119.5988,118.932,119.494,72572.0
2021-04-08 11:30:00,125.49,126.3,125.48,126.25,67464.0,119.5226,120.294,119.513,120.2464,67464.0
2021-04-08 12:00:00,126.27,127.07,126.26,126.82,96121.0,120.2655,121.0274,120.2559,120.7893,96121.0
2021-04-08 12:30:00,126.84,127.52,126.83,127.29,80575.0,120.8084,121.456,120.7988,121.237,80575.0
2021-04-08 13:00:00,127.26,127.26,126.75,126.89,45344.0,121.2084,121.2084,120.7226,120.856,45344.0
2021-04-08 13:30:00,126.9,127.31,126.75,127.28,31391.0,120.8655,121.256,120.7226,121.2274,31391.0
2021-04-08 14:00:00,127.2,127.55,127.11,127.55,39202.0,121.1512,121.4846,121.0655,121.4846,39202.0
2021-04-08 14:30:00,127.45,127.5,127.16,127.47,50970.0,121.3894,121.437,121.1132,121.4084,50970.0
2021-04-08 15:00:00,127.42,127.64,127.18,127.2,77321.0,121.3608,121.5703,121.1322,121.1512,77321.0
2021-04-08 15:30:00,127.19,127.5,126.99,127.45,235001.0,121.1417,121.437,120.9512,121.3894,235001.0
2021-04-09 09:30:00,127.24,127.88,126.59,127.48,47425.0,121.1893,121.7989,120.5703,121.4179,47425.0
2021-04-09 10:00:00,127.51,127.51,126.44,126.6,34239.0,121.4465,121.4465,120.4274,120.5798,34239.0
2021-04-09 10:30:00,126.56,126.76,126.17,126.32,44245.0,120.5417,120.7322,120.1702,120.3131,44245.0
2021-04-09 11:00:00,126.29,127.32,126.22,126.68,70813.0,120.2845,121.2655,120.2179,120.656,70813.0
2021-04-09 11:30:00,126.71,127.31,126.66,127.27,28056.0,120.6846,121.256,120.6369,121.2179,28056.0
2021-04-09 12:00:00,127.21,127.41,126.94,127.18,39992.0,121.1608,121.3513,120.9036,121.1322,39992.0
2021-04-09 12:30:00,127.2,127.83,127.18,127.83,39944.0,121.1512,121.7513,121.1322,121.7513,39944.0
2021-04-09 13:00:00,127.81,127.9,127.56,127.72,29967.0,121.7322,121.818,121.4941,121.6465,29967.0
2021-04-09 13:30:00,127.71,127.83,127.6,127.72,28310.0,121.637,121.7513,121.5322,121.6465,28310.0
2021-04-09 14:00:00,127.76,127.86,127.6,127.69,33727.0,121.6846,121.7799,121.5322,121.6179,33727.0
2021-04-09 14:30:00,127.62,127.87,127.48,127.48,59324.0,121.5513,121.7894,121.4179,121.4179,59324.0
2021-04-09 15:00:00,127.49,128.1,127.31,128.1,48860.0,121.4275,122.0085,121.256,122.0085,48860.0
2021-04-09 15:30:00,128.07,128.57,128.02,128.23,177206.0,121.9799,122.4561,121.9323,122.1323,177206.0
2021-04-12 09:30:00,128.19,128.48,126.63,126.98,127131.0,122.0942,122.3704,120.6084,120.9417,127131.0
2021-04-12 10:00:00,126.93,127.15,126.77,127.09,53409.0,120.8941,121.1036,120.7417,121.0465,53409.0
2021-04-12 10:30:00,127.08,127.42,126.79,127.36,44090.0,121.037,121.3608,120.7607,121.3036,44090.0
2021-04-12 11:00:00,127.32,127.68,126.98,127.6,47070.0,121.2655,121.6084,120.9417,121.5322,47070.0
2021-04-12 11:30:00,127.62,128.05,127.58,128.0,34569.0,121.5513,121.9608,121.5132,121.9132,34569.0
2021-04-12 12:00:00,127.97,127.97,127.49,127.6,30997.0,121.8846,121.8846,121.4275,121.5322,30997.0
2021-04-12 12:30:00,127.61,127.68,127.5,127.5,25123.0,121.5418,121.6084,121.437,121.437,25123.0
2021-04-12 13:00:00,127.48,127.81,127.38,127.68,38993.0,121.4179,121.7322,121.3227,121.6084,38993.0
2021-04-12 13:30:00,127.65,127.72,127.51,127.59,32342.0,121.5799,121.6465,121.4465,121.5227,32342.0
2021-04-12 14:00:00,127.61,127.69,127.42,127.69,34481.0,121.5418,121.6179,121.3608,121.6179,34481.0
2021-04-12 14:30:00,127.67,127.8,127.48,127.7,42023.0,121.5989,121.7227,121.4179,121.6275,42023.0
2021-04-12 15:00:00,127.7,128.2,127.56,128.09,44495.0,121.6275,122.1037,121.4941,121.9989,44495.0
2021-04-12 15:30:00,128.08,128.32,127.91,127.99,179672.0,121.9894,122.218,121.8275,121.9037,179672.0
2021-04-13 09:30:00,127.98,127.98,124.8,125.64,122105.0,121.8942,121.8942,118.8654,119.6654,122105.0
2021-04-13 10:00:00,125.69,126.49,125.48,126.06,68126.0,119.7131,120.475,119.513,120.0655,68126.0
2021-04-13 10:30:00,126.09,126.27,125.79,126.12,54988.0,120.094,120.2655,119.8083,120.1226,54988.0
2021-04-13 11:00:00,126.17,126.38,125.83,126.26,48402.0,120.1702,120.3702,119.8464,120.2559,48402.0
2021-04-13 11:30:00,126.31,126.37,125.87,126.01,32730.0,120.3036,120.3607,119.8845,120.0178,32730.0
2021-04-13 12:00:00,126.0,126.33,125.72,125.8,29259.0,120.0083,120.3226,119.7416,119.8178,29259.0
2021-04-13 12:30:00,125.8,126.13,125.74,126.06,40693.0,119.8178,120.1321,119.7607,120.0655,40693.0
2021-04-13 13:00:00,126.11,126.23,125.9,125.91,30176.0,120.1131,120.2274,119.9131,119.9226,30176.0
2021-04-13 13:30:00,125.95,126.02,125.54,125.74,55339.0,119.9607,120.0274,119.5702,119.7607,55339.0
2021-04-13 14:00:00,125.75,126.26,125.72,126.26,68247.0,119.7702,120.2559,119.7416,120.2559,68247.0
2021-04-13 14:30:00,126.27,126.37,125.89,126.13,29350.0,120.2655,120.3607,119.9035,120.1321,29350.0
2021-04-13 15:00:00,126.07,126.59,126.06,126.27,60422.0,120.075,120.5703,120.0655,120.2655,60422.0
2021-04-13 15:30:00,126.28,126.6,126.07,126.39,211540.0,120.275,120.5798,120.075,120.3798,211540.0
2021-04-14 09:30:00,126.75,127.55,125.87,127.55,90831.0,120.7226,121.4846,119.8845,121.4846,90831.0
2021-04-14 10:00:00,127.59,127.59,126.74,126.92,47110.0,121.5227,121.5227,120.7131,120.8846,47110.0
2021-04-14 10:30:00,126.93,127.03,126.66,126.76,35715.0,120.8941,120.9893,120.6369,120.7322,35715.0
2021-04-14 11:00:00,126.81,127.63,126.8,127.28,33191.0,120.7798,121.5608,120.7703,121.2274,33191.0
2021-04-14 11:30:00,127.28,127.32,126.98,127.19,23906.0,121.2274,121.2655,120.9417,121.1417,23906.0
2021-04-14 12:00:00,127.18,127.42,126.91,127.17,138962.0,121.1322,121.3608,120.875,121.1227,138962.0
2021-04-14 12:30:00,127.17,127.62,127.16,127.51,30066.0,121.1227,121.5513,121.1132,121.4465,30066.0
2021-04-14 13:00:00,127.5,127.5,127.22,127.27,50563.0,121.437,121.437,121.1703,121.2179,50563.0
2021-04-14 13:30:00,127.24,127.25,126.64,126.64,63035.0,121.1893,121.1989,120.6179,120.6179,63035.0
2021-04-14 14:00:00,126.79,127.23,126.75,127.13,81197.0,120.7607,121.1798,120.7226,121.0846,81197.0
2021-04-14 14:30:00,127.13,127.27,126.86,126.88,217757.0,121.0846,121.2179,120.8274,120.8465,217757.0
2021-04-14 15:00:00,126.78,127.11,126.72,127.11,140008.0,120.7512,121.0655,120.6941,121.0655,140008.0
2021-04-14 15:30:00,127.1,127.13,126.59,126.9,477226.0,121.056,121.0846,120.5703,120.8655,477226.0
2021-04-15 09:30:00,128.16,129.47,127.84,129.42,137771.0,122.0656,123.3133,121.7608,123.2657,137771.0
2021-04-15 10:00:00,129.41,129.5,128.8,129.15,76329.0,123.2562,123.3419,122.6752,123.0085,76329.0
2021-04-15 10:30:00,129.23,129.33,129.01,129.32,66826.0,123.0847,123.18,122.8752,123.1704,66826.0
2021-04-15 11:00:00,129.32,129.64,129.11,129.12,76587.0,123.1704,123.4752,122.9704,122.9799,76587.0
2021-04-15 11:30:00,129.12,129.34,128.97,129.3,55436.0,122.9799,123.1895,122.8371,123.1514,55436.0
2021-04-15 12:00:00,129.27,129.55,129.15,129.29,85772.0,123.1228,123.3895,123.0085,123.1419,85772.0
2021-04-15 12:30:00,129.28,129.37,129.15,129.23,38779.0,123.1323,123.2181,123.0085,123.0847,38779.0
2021-04-15 13:00:00,129.25,129.26,128.78,128.9,50323.0,123.1038,123.1133,122.6561,122.7704,50323.0
2021-04-15 13:30:00,128.94,128.94,128.27,128.39,32552.0,122.8085,122.8085,122.1704,122.2847,32552.0
2021-04-15 14:00:00,128.43,129.3,128.43,129.09,108627.0,122.3228,123.1514,122.3228,122.9514,108627.0
2021-04-15 14:30:00,129.13,129.46,129.07,129.18,60630.0,122.9895,123.3038,122.9323,123.0371,60630.0
2021-04-15 15:00:00,129.16,129.3,129.04,129.11,96298.0,123.018,123.1514,122.9038,122.9704,96298.0
2021-04-15 15:30:00,129.14,129.3,128.97,129.11,263874.0,122.999,123.1514,122.8371,122.9704,263874.0
2021-04-16 09:30:00,129.51,130.04,129.21,129.46,263439.0,123.3514,123.8562,123.0657,123.3038,263439.0
2021-04-16 10:00:00,129.46,129.92,129.27,129.52,58016.0,123.3038,123.7419,123.1228,123.3609,58016.0
2021-04-16 10:30:00,129.59,129.89,129.26,129.59,92316.0,123.4276,123.7133,123.1133,123.4276,92316.0
2021-04-16 11:00:00,129.63,129.92,129.45,129.49,32479.0,123.4657,123.7419,123.2943,123.3324,32479.0
2021-04-16 11:30:00,129.49,129.74,129.37,129.61,88624.0,123.3324,123.5705,123.2181,123.4466,88624.0
2021-04-16 12:00:00,129.62,129.76,129.4,129.6,50218.0,123.4562,123.5895,123.2466,123.4371,50218.0
2021-04-16 12:30:00,129.58,129.81,129.53,129.78,90041.0,123.4181,123.6371,123.3705,123.6086,90041.0
2021-04-16 13:00:00,129.75,129.83,129.57,129.77,16743.0,123.58,123.6562,123.4085,123.599,16743.0
2021-04-16 13:30:00,129.78,130.08,129.69,129.86,62705.0,123.6086,123.8943,123.5228,123.6848,62705.0
2021-04-16 14:00:00,129.84,130.04,129.77,129.8,31437.0,123.6657,123.8562,123.599,123.6276,31437.0
2021-04-16 14:30:00,129.82,129.87,129.71,129.78,28261.0,123.6467,123.6943,123.5419,123.6086,28261.0
2021-04-16 15:00:00,129.8,129.88,129.63,129.82,61520.0,123.6276,123.7038,123.4657,123.6467,61520.0
2021-04-16 15:30:00,129.82,129.98,129.71,129.91,227775.0,123.6467,123.7991,123.5419,123.7324,227775.0
2021-04-19 09:30:00,129.5,130.0,128.41,128.44,130637.0,123.3419,123.8181,122.3037,122.3323,130637.0
2021-04-19 10:00:00,128.44,129.31,128.04,129.24,90966.0,122.3323,123.1609,121.9513,123.0942,90966.0
2021-04-19 10:30:00,129.27,129.41,128.58,129.0,117343.0,123.1228,123.2562,122.4656,122.8657,117343.0
2021-04-19 11:00:00,129.0,129.41,128.93,129.1,28105.0,122.8657,123.2562,122.799,122.9609,28105.0
2021-04-19 11:30:00,129.13,129.22,128.54,128.88,36168.0,122.9895,123.0752,122.4275,122.7514,36168.0
2021-04-19 12:00:00,128.88,129.13,128.67,128.75,21728.0,122.7514,122.9895,122.5513,122.6275,21728.0
2021-04-19 12:30:00,128.78,128.78,128.13,128.18,32592.0,122.6561,122.6561,122.037,122.0846,32592.0
2021-04-19 13:00:00,128.12,128.73,128.1,128.45,30404.0,122.0275,122.6085,122.0085,122.3418,30404.0
2021-04-19 13:30:00,128.42,128.49,127.97,128.01,42434.0,122.3132,122.3799,121.8846,121.9227,42434.0
2021-04-19 14:00:00,127.98,128.2,127.8,127.94,38274.0,121.8942,122.1037,121.7227,121.8561,38274.0
2021-04-19 14:30:00,127.96,128.0,127.63,127.81,57937.0,121.8751,121.9132,121.5608,121.7322,57937.0
2021-04-19 15:00:00,127.79,127.79,127.53,127.58,41340.0,121.7132,121.7132,121.4656,121.5132,41340.0
2021-04-19 15:30:00,127.6,127.78,127.2,127.49,123752.0,121.5322,121.7037,121.1512,121.4275,123752.0
2021-04-20 09:30:00,126.78,126.78,125.32,125.66,91633.0,120.7512,120.7512,119.3606,119.6845,91633.0
2021-04-20 10:00:00,125.63,125.85,125.01,125.17,65955.0,119.6559,119.8654,119.0654,119.2178,65955.0
2021-04-20 10:30:00,125.15,125.39,124.48,124.82,105753.0,119.1987,119.4273,118.5606,118.8844,105753.0
2021-04-20 11:00:00,124.89,124.89,124.32,124.48,73240.0,118.9511,118.9511,118.4082,118.5606,73240.0
2021-04-20 11:30:00,124.38,124.4,123.64,124.3,51946.0,118.4653,118.4844,117.7605,118.3892,51946.0
2021-04-20 12:00:00,124.22,124.38,124.05,124.27,42029.0,118.313,118.4653,118.151,118.3606,42029.0
2021-04-20 12:30:00,124.27,124.42,124.06,124.19,43950.0,118.3606,118.5034,118.1606,118.2844,43950.0
2021-04-20 13:00:00,124.17,124.54,124.11,124.37,35185.0,118.2653,118.6177,118.2082,118.4558,35185.0
2021-04-20 13:30:00,124.32,124.53,124.16,124.41,60474.0,118.4082,118.6082,118.2558,118.4939,60474.0
2021-04-20 14:00:00,124.43,124.73,124.43,124.48,38076.0,118.513,118.7987,118.513,118.5606,38076.0
2021-04-20 14:30:00,124.52,124.6,124.19,124.19,41512.0,118.5987,118.6749,118.2844,118.2844,41512.0
2021-04-20 15:00:00,124.27,124.84,124.17,124.74,53137.0,118.3606,118.9035,118.2653,118.8082,53137.0
2021-04-20 15:30:00,124.75,125.26,124.72,124.95,295954.0,118.8178,119.3035,118.7892,119.0082,295954.0
2021-04-21 09:30:00,125.15,126.5,124.5,126.39,73271.0,119.1987,120.4845,118.5796,120.3798,73271.0
2021-04-21 10:00:00,126.4,127.06,126.31,126.9,61745.0,120.3893,121.0179,120.3036,120.8655,61745.0
2021-04-21 10:30:00,126.95,127.65,126.8,127.54,59606.0,120.9131,121.5799,120.7703,121.4751,59606.0
2021-04-21 11:00:00,127.52,127.62,127.03,127.1,25337.0,121.456,121.5513,120.9893,121.056,25337.0
2021-04-21 11:30:00,127.1,127.24,126.88,127.2,37863.0,121.056,121.1893,120.8465,121.1512,37863.0
2021-04-21 12:00:00,127.16,127.28,127.04,127.13,16851.0,121.1132,121.2274,120.9989,121.0846,16851.0
2021-04-21 12:30:00,127.15,127.34,127.13,127.22,20622.0,121.1036,121.2846,121.0846,121.1703,20622.0
2021-04-21 13:00:00,127.32,127.51,127.19,127.43,19717.0,121.2655,121.4465,121.1417,121.3703,19717.0
2021-04-21 13:30:00,127.42,127.69,127.32,127.69,23810.0,121.3608,121.6179,121.2655,121.6179,23810.0
2021-04-21 14:00:00,127.7,127.77,127.49,127.56,34030.0,121.6275,121.6941,121.4275,121.4941,34030.0
2021-04-21 14:30:00,127.58,127.64,127.18,127.32,33906.0,121.5132,121.5703,121.1322,121.2655,33906.0
2021-04-21 15:00:00,127.33,127.59,127.33,127.52,57679.0,121.2751,121.5227,121.2751,121.456,57679.0
2021-04-21 15:30:00,127.55,127.76,127.31,127.36,140608.0,121.4846,121.6846,121.256,121.3036,140608.0
2021-04-22 09:30:00,127.38,128.58,127.14,128.56,41037.0,121.3227,122.4656,121.0941,122.4466,41037.0
2021-04-22 10:00:00,128.43,128.56,127.99,128.15,48780.0,122.3228,122.4466,121.9037,122.0561,48780.0
2021-04-22 10:30:00,128.17,128.72,128.14,128.72,25982.0,122.0751,122.599,122.0465,122.599,25982.0
2021-04-22 11:00:00,128.74,129.12,128.65,129.0,17954.0,122.618,122.9799,122.5323,122.8657,17954.0
2021-04-22 11:30:00,128.99,129.48,128.88,129.34,32185.0,122.8561,123.3228,122.7514,123.1895,32185.0
2021-04-22 12:00:00,129.36,129.36,129.06,129.28,23885.0,123.2085,123.2085,122.9228,123.1323,23885.0
2021-04-22 12:30:00,129.25,129.46,129.18,129.39,14745.0,123.1038,123.3038,123.0371,123.2371,14745.0
2021-04-22 13:00:00,129.38,129.41,128.16,128.87,50010.0,123.2276,123.2562,122.0656,122.7418,50010.0
2021-04-22 13:30:00,128.86,128.94,127.58,127.85,26095.0,122.7323,122.8085,121.5132,121.7703,26095.0
2021-04-22 14:00:00,127.78,128.1,127.31,128.09,30436.0,121.7037,122.0085,121.256,121.9989,30436.0
2021-04-22 14:30:00,128.03,128.2,127.88,128.16,17919.0,121.9418,122.1037,121.7989,122.0656,17919.0
2021-04-22 15:00:00,128.11,128.28,127.54,127.63,32720.0,122.018,122.1799,121.4751,121.5608,32720.0
2021-04-22 15:30:00,127.6,127.99,127.59,127.87,138812.0,121.5322,121.9037,121.5227,121.7894,138812.0
2021-04-23 09:30:00,127.95,128.31,127.13,127.71,47648.0,121.8656,122.2085,121.0846,121.637,47648.0
2021-04-23 10:00:00,127.75,128.03,127.51,127.67,21976.0,121.6751,121.9418,121.4465,121.5989,21976.0
2021-04-23 10:30:00,127.72,128.54,127.67,128.54,32231.0,121.6465,122.4275,121.5989,122.4275,32231.0
2021-04-23 11:00:00,128.51,128.62,128.32,128.46,25565.0,122.399,122.5037,122.218,122.3513,25565.0
2021-04-23 11:30:00,128.43,128.86,128.42,128.72,21191.0,122.3228,122.7323,122.3132,122.599,21191.0
2021-04-23 12:00:00,128.73,128.95,128.64,128.7,26497.0,122.6085,122.818,122.5228,122.5799,26497.0
2021-04-23 12:30:00,128.73,129.03,128.63,128.69,16989.0,122.6085,122.8942,122.5132,122.5704,16989.0
2021-04-23 13:00:00,128.71,128.77,128.49,128.57,25474.0,122.5894,122.6466,122.3799,122.4561,25474.0
2021-04-23 13:30:00,128.62,128.67,128.47,128.5,20025.0,122.5037,122.5513,122.3609,122.3894,20025.0
2021-04-23 14:00:00,128.55,128.76,128.43,128.62,28205.0,122.4371,122.6371,122.3228,122.5037,28205.0
2021-04-23 14:30:00,128.61,129.06,128.5,128.95,16802.0,122.4942,122.9228,122.3894,122.818,16802.0
2021-04-23 15:00:00,128.99,129.3,128.99,129.28,18350.0,122.8561,123.1514,122.8561,123.1323,18350.0
2021-04-23 15:30:00,129.27,129.45,128.76,128.77,119456.0,123.1228,123.2943,122.6371,122.6466,119456.0
2021-04-26 09:30:00,128.6,129.03,127.46,127.8,145540.0,122.4847,122.8942,121.3989,121.7227,145540.0
2021-04-26 10:00:00,127.75,127.81,127.23,127.59,28351.0,121.6751,121.7322,121.1798,121.5227,28351.0
2021-04-26 10:30:00,127.63,127.65,126.92,127.11,41852.0,121.5608,121.5799,120.8846,121.0655,41852.0
2021-04-26 11:00:00,127.13,127.4,127.02,127.22,14285.0,121.0846,121.3417,120.9798,121.1703,14285.0
2021-04-26 11:30:00,127.19,127.2,126.92,127.14,17394.0,121.1417,121.1512,120.8846,121.0941,17394.0
2021-04-26 12:00:00,127.1,127.24,126.86,127.23,28319.0,121.056,121.1893,120.8274,121.1798,28319.0
2021-04-26 12:30:00,127.21,127.38,127.15,127.19,16723.0,121.1608,121.3227,121.1036,121.1417,16723.0
2021-04-26 13:00:00,127.19,127.24,127.0,127.08,15647.0,121.1417,121.1893,120.9608,121.037,15647.0
2021-04-26 13:30:00,127.08,127.08,126.67,126.86,11956.0,121.037,121.037,120.6465,120.8274,11956.0
2021-04-26 14:00:00,126.89,127.24,126.86,127.24,20170.0,120.856,121.1893,120.8274,121.1893,20170.0
2021-04-26 14:30:00,127.25,127.25,126.84,126.94,41719.0,121.1989,121.1989,120.8084,120.9036,41719.0
2021-04-26 15:00:00,126.98,127.16,126.57,126.57,39421.0,120.9417,121.1132,120.5512,120.5512,39421.0
2021-04-26 15:30:00,126.56,127.2,126.45,127.2,133335.0,120.5417,121.1512,120.4369,121.1512,133335.0
2021-04-27 09:30:00,127.17,128.32,126.87,128.18,66045.0,121.1227,122.218,120.8369,122.0846,66045.0
2021-04-27 10:00:00,128.13,128.38,127.77,128.05,48479.0,122.037,122.2751,121.6941,121.9608,48479.0
2021-04-27 10:30:00,128.05,129.27,127.83,129.25,77192.0,121.9608,123.1228,121.7513,123.1038,77192.0
2021-04-27 11:00:00,129.3,129.3,128.85,129.01,60222.0,123.1514,123.1514,122.7228,122.8752,60222.0
2021-04-27 11:30:00,129.02,129.16,128.88,129.04,27429.0,122.8847,123.018,122.7514,122.9038,27429.0
2021-04-27 12:00:00,129.11,129.31,129.02,129.03,45646.0,122.9704,123.1609,122.8847,122.8942,45646.0
2021-04-27 12:30:00,129.05,129.05,128.9,129.03,62057.0,122.9133,122.9133,122.7704,122.8942,62057.0
2021-04-27 13:00:00,129.0,129.11,128.85,128.9,67357.0,122.8657,122.9704,122.7228,122.7704,67357.0
2021-04-27 13:30:00,128.93,129.05,128.85,129.03,15325.0,122.799,122.9133,122.7228,122.8942,15325.0
2021-04-27 14:00:00,129.03,129.15,128.93,129.02,24196.0,122.8942,123.0085,122.799,122.8847,24196.0
2021-04-27 14:30:00,129.06,129.23,129.03,129.07,20719.0,122.9228,123.0847,122.8942,122.9323,20719.0
2021-04-27 15:00:00,129.06,129.49,128.99,129.48,89712.0,122.9228,123.3324,122.8561,123.3228,89712.0
2021-04-27 15:30:00,129.47,129.72,129.12,129.21,249847.0,123.3133,123.5514,122.9799,123.0657,249847.0
2021-04-28 09:30:00,128.56,129.0,128.0,128.71,70611.0,122.4466,122.8657,121.9132,122.5894,70611.0
2021-04-28 10:00:00,128.7,129.2,128.5,129.16,36192.0,122.5799,123.0561,122.3894,123.018,36192.0
2021-04-28 10:30:00,129.14,129.56,128.98,129.41,35897.0,122.999,123.399,122.8466,123.2562,35897.0
2021-04-28 11:00:00,129.4,129.52,129.11,129.39,32323.0,123.2466,123.3609,122.9704,123.2371,32323.0
2021-04-28 11:30:00,129.37,129.59,129.22,129.49,27191.0,123.2181,123.4276,123.0752,123.3324,27191.0
2021-04-28 12:00:00,129.49,129.54,129.02,129.06,86994.0,123.3324,123.38,122.8847,122.9228,86994.0
2021-04-28 12:30:00,129.1,129.18,128.95,129.0,19598.0,122.9609,123.0371,122.818,122.8657,19598.0
2021-04-28 13:00:00,128.96,129.2,128.95,129.2,14427.0,122.8276,123.0561,122.818,123.0561,14427.0
2021-04-28 13:30:00,129.18,129.19,128.46,128.46,21135.0,123.0371,123.0466,122.3513,122.3513,21135.0
2021-04-28 14:00:00,128.5,128.98,128.36,128.64,43422.0,122.3894,122.8466,122.2561,122.5228,43422.0
2021-04-28 14:30:00,128.66,129.19,128.37,128.87,42799.0,122.5418,123.0466,122.2656,122.7418,42799.0
2021-04-28 15:00:00,128.89,128.96,128.51,128.66,54665.0,122.7609,122.8276,122.399,122.5418,54665.0
2021-04-28 15:30:00,128.67,128.75,128.22,128.56,137747.0,122.5513,122.6275,122.1227,122.4466,137747.0
2021-04-29 09:30:00,129.06,130.65,128.81,130.07,81993.0,122.9228,124.4372,122.6847,123.8848,81993.0
2021-04-29 10:00:00,129.98,130.2,129.69,129.72,79702.0,123.7991,124.0086,123.5228,123.5514,79702.0
2021-04-29 10:30:00,129.68,130.32,129.38,130.14,72986.0,123.5133,124.1229,123.2276,123.9514,72986.0
2021-04-29 11:00:00,130.19,130.54,130.14,130.26,43183.0,123.9991,124.3324,123.9514,124.0657,43183.0
2021-04-29 11:30:00,130.25,130.27,129.5,129.57,51604.0,124.0562,124.0753,123.3419,123.4085,51604.0
2021-04-29 12:00:00,129.59,129.59,129.11,129.47,56404.0,123.4276,123.4276,122.9704,123.3133,56404.0
2021-04-29 12:30:00,129.37,129.9,129.34,129.9,14448.0,123.2181,123.7229,123.1895,123.7229,14448.0
2021-04-29 13:00:00,129.91,130.29,129.75,130.18,29066.0,123.7324,124.0943,123.58,123.9895,29066.0
2021-04-29 13:30:00,130.19,130.61,130.19,130.39,33226.0,123.9991,124.3991,123.9991,124.1896,33226.0
2021-04-29 14:00:00,130.39,130.76,130.26,130.75,83335.0,124.1896,124.542,124.0657,124.5324,83335.0
2021-04-29 14:30:00,130.75,131.19,130.72,130.93,33834.0,124.5324,124.9515,124.5039,124.7039,33834.0
2021-04-29 15:00:00,130.99,131.25,130.99,131.03,33780.0,124.761,125.0087,124.761,124.7991,33780.0
2021-04-29 15:30:00,131.06,131.27,130.76,131.18,117545.0,124.8277,125.0277,124.542,124.942,117545.0
2021-04-30 09:30:00,131.34,132.8,130.98,131.81,118658.0,125.0944,126.485,124.7515,125.542,118658.0
2021-04-30 10:00:00,131.83,132.07,130.45,130.85,75285.0,125.5611,125.7897,124.2467,124.6277,75285.0
2021-04-30 10:30:00,130.89,131.0,130.25,130.41,13765.0,124.6658,124.7705,124.0562,124.2086,13765.0
2021-04-30 11:00:00,130.28,130.55,130.13,130.35,42614.0,124.0848,124.3419,123.9419,124.1515,42614.0
2021-04-30 11:30:00,130.33,130.82,130.32,130.8,23986.0,124.1324,124.5991,124.1229,124.5801,23986.0
2021-04-30 12:00:00,130.84,131.12,130.72,130.89,18812.0,124.6182,124.8848,124.5039,124.6658,18812.0
2021-04-30 12:30:00,130.88,131.0,130.66,130.83,20588.0,124.6563,124.7705,124.4467,124.6086,20588.0
2021-04-30 13:00:00,130.86,130.87,130.52,130.8,12242.0,124.6372,124.6467,124.3134,124.5801,12242.0
2021-04-30 13:30:00,130.81,130.92,130.24,130.31,17199.0,124.5896,124.6944,124.0467,124.1134,17199.0
2021-04-30 14:00:00,130.36,130.73,130.23,130.68,23129.0,124.161,124.5134,124.0372,124.4658,23129.0
2021-04-30 14:30:00,130.62,131.05,130.62,130.93,40365.0,124.4086,124.8182,124.4086,124.7039,40365.0
2021-04-30 15:00:00,130.95,131.07,130.59,130.81,49646.0,124.7229,124.8372,124.38,124.5896,49646.0
2021-04-30 15:30:00,130.82,131.02,130.48,131.02,192657.0,124.5991,124.7896,124.2753,124.7896,192657.0
2021-05-03 09:30:00,131.31,132.79,130.92,132.47,95476.0,125.0658,126.4754,124.6944,126.1706,95476.0
2021-05-03 10:00:00,132.46,132.76,132.24,132.41,47348.0,126.1611,126.4469,125.9516,126.1135,47348.0
2021-05-03 10:30:00,132.48,132.88,132.13,132.58,32806.0,126.1802,126.5611,125.8468,126.2754,32806.0
2021-05-03 11:00:00,132.48,132.88,132.33,132.6,69832.0,126.1802,126.5611,126.0373,126.2945,69832.0
2021-05-03 11:30:00,132.58,132.84,132.56,132.78,27498.0,126.2754,126.523,126.2564,126.4659,27498.0
2021-05-03 12:00:00,132.78,132.86,132.57,132.58,43438.0,126.4659,126.5421,126.2659,126.2754,43438.0
2021-05-03 12:30:00,132.61,132.94,132.49,132.84,43203.0,126.304,126.6183,126.1897,126.523,43203.0
2021-05-03 13:00:00,132.84,133.17,132.74,132.77,51488.0,126.523,126.8374,126.4278,126.4564,51488.0
2021-05-03 13:30:00,132.78,132.87,132.47,132.71,32015.0,126.4659,126.5516,126.1706,126.3992,32015.0
2021-05-03 14:00:00,132.74,132.82,132.63,132.71,18555.0,126.4278,126.504,126.323,126.3992,18555.0
2021-05-03 14:30:00,132.68,133.12,132.68,133.0,23364.0,126.3707,126.7897,126.3707,126.6754,23364.0
2021-05-03 15:00:00,132.96,132.97,132.54,132.62,38451.0,126.6373,126.6469,126.2373,126.3135,38451.0
2021-05-03 15:30:00,132.61,132.63,131.97,132.13,144813.0,126.304,126.323,125.6944,125.8468,144813.0
2021-05-04 09:30:00,131.15,131.45,130.54,130.92,129903.0,124.9134,125.1991,124.3324,124.6944,129903.0
2021-05-04 10:00:00,130.83,131.32,130.43,131.03,51385.0,124.6086,125.0753,124.2277,124.7991,51385.0
2021-05-04 10:30:00,131.05,131.33,130.48,130.52,41670.0,124.8182,125.0849,124.2753,124.3134,41670.0
2021-05-04 11:00:00,130.49,130.68,129.99,130.65,52874.0,124.2848,124.4658,123.8086,124.4372,52874.0
2021-05-04 11:30:00,130.7,130.98,130.33,130.42,45294.0,124.4848,124.7515,124.1324,124.2181,45294.0
2021-05-04 12:00:00,130.38,130.84,130.37,130.71,58458.0,124.18,124.6182,124.1705,124.4943,58458.0
2021-05-04 12:30:00,130.71,130.9,130.61,130.74,66013.0,124.4943,124.6753,124.3991,124.5229,66013.0
2021-05-04 13:00:00,130.7,131.18,130.63,131.1,34722.0,124.4848,124.942,124.4181,124.8658,34722.0
2021-05-04 13:30:00,131.15,131.37,130.95,131.08,41674.0,124.9134,125.123,124.7229,124.8467,41674.0
2021-05-04 14:00:00,131.05,131.22,130.96,131.04,38078.0,124.8182,124.9801,124.7324,124.8086,38078.0
2021-05-04 14:30:00,131.01,131.37,131.01,131.29,46328.0,124.7801,125.123,124.7801,125.0468,46328.0
2021-05-04 15:00:00,131.28,131.69,131.01,131.63,214834.0,125.0372,125.4277,124.7801,125.3706,214834.0
2021-05-04 15:30:00,131.62,132.05,131.32,132.04,236674.0,125.3611,125.7706,125.0753,125.7611,236674.0
2021-05-05 09:30:00,132.2,132.98,131.42,131.68,165762.0,125.9135,126.6564,125.1706,125.4182,165762.0
2021-05-05 10:00:00,131.69,131.71,130.57,130.97,58517.0,125.4277,125.4468,124.361,124.742,58517.0
2021-05-05 10:30:00,130.96,131.17,130.71,130.84,127188.0,124.7324,124.9325,124.4943,124.6182,127188.0
2021-05-05 11:00:00,130.86,131.43,130.71,130.71,281743.0,124.6372,125.1801,124.4943,124.4943,281743.0
2021-05-05 11:30:00,130.62,131.21,130.6,131.21,36383.0,124.4086,124.9706,124.3896,124.9706,36383.0
2021-05-05 12:00:00,131.2,131.33,130.78,131.12,132165.0,124.961,125.0849,124.561,124.8848,132165.0
2021-05-05 12:30:00,131.13,131.23,130.25,130.29,46836.0,124.8944,124.9896,124.0562,124.0943,46836.0
2021-05-05 13:00:00,130.2,130.36,129.93,129.97,53801.0,124.0086,124.161,123.7514,123.7895,53801.0
2021-05-05 13:30:00,129.96,130.23,129.8,129.86,57111.0,123.78,124.0372,123.6276,123.6848,57111.0
2021-05-05 14:00:00,129.88,130.11,129.7,129.83,51255.0,123.7038,123.9229,123.5324,123.6562,51255.0
2021-05-05 14:30:00,129.9,129.99,129.45,129.73,84698.0,123.7229,123.8086,123.2943,123.5609,84698.0
2021-05-05 15:00:00,129.7,129.73,128.68,128.7,116490.0,123.5324,123.5609,122.5609,122.5799,116490.0
2021-05-05 15:30:00,128.67,129.02,128.36,128.65,221494.0,122.5513,122.8847,122.2561,122.5323,221494.0
2021-05-06 09:30:00,128.97,129.8,128.52,129.45,170947.0,122.8371,123.6276,122.4085,123.2943,170947.0
2021-05-06 10:00:00,129.43,129.55,128.62,129.22,91994.0,123.2752,123.3895,122.5037,123.0752,91994.0
2021-05-06 10:30:00,129.19,129.58,128.84,128.87,83022.0,123.0466,123.4181,122.7133,122.7418,83022.0
2021-05-06 11:00:00,128.87,128.92,128.16,128.56,51584.0,122.7418,122.7895,122.0656,122.4466,51584.0
2021-05-06 11:30:00,128.59,128.97,128.53,128.71,63574.0,122.4752,122.8371,122.418,122.5894,63574.0
2021-05-06 12:00:00,128.71,128.97,128.41,128.91,49982.0,122.5894,122.8371,122.3037,122.7799,49982.0
2021-05-06 12:30:00,128.9,128.93,128.5,128.59,36281.0,122.7704,122.799,122.3894,122.4752,36281.0
2021-05-06 13:00:00,128.6,128.71,128.18,128.26,35763.0,122.4847,122.5894,122.0846,122.1608,35763.0
2021-05-06 13:30:00,128.3,128.34,128.11,128.15,40141.0,122.1989,122.237,122.018,122.0561,40141.0
2021-05-06 14:00:00,128.15,128.48,127.95,128.0,40134.0,122.0561,122.3704,121.8656,121.9132,40134.0
2021-05-06 14:30:00,128.0,128.06,127.71,128.0,43405.0,121.9132,121.9704,121.637,121.9132,43405.0
2021-05-06 15:00:00,127.98,128.57,127.87,128.52,68172.0,121.8942,122.4561,121.7894,122.4085,68172.0
2021-05-06 15:30:00,128.53,129.06,128.49,129.06,206181.0,122.418,122.9228,122.3799,122.9228,206181.0
2021-05-07 09:30:00,128.56,130.37,128.37,130.08,89047.0,122.4466,124.1705,122.2656,123.8943,89047.0
2021-05-07 10:00:00,130.07,132.04,130.07,131.95,87245.0,123.8848,125.7611,123.8848,125.6754,87245.0
2021-05-07 10:30:00,131.96,132.14,131.44,131.61,50960.0,125.6849,125.8563,125.1896,125.3515,50960.0
2021-05-07 11:00:00,131.69,132.37,131.67,132.07,33234.0,125.4277,126.0754,125.4087,125.7897,33234.0
2021-05-07 11:30:00,132.06,132.44,132.06,132.41,27848.0,125.7801,126.1421,125.7801,126.1135,27848.0
2021-05-07 12:00:00,132.4,132.73,132.24,132.45,30598.0,126.104,126.4183,125.9516,126.1516,30598.0
2021-05-07 12:30:00,132.46,132.76,132.25,132.66,31004.0,126.1611,126.4469,125.9611,126.3516,31004.0
2021-05-07 13:00:00,132.68,132.82,132.5,132.51,28099.0,126.3707,126.504,126.1992,126.2087,28099.0
2021-05-07 13:30:00,132.55,132.94,132.55,132.72,32335.0,126.2468,126.6183,126.2468,126.4088,32335.0
2021-05-07 14:00:00,132.68,132.99,132.46,132.53,77095.0,126.3707,126.6659,126.1611,126.2278,77095.0
2021-05-07 14:30:00,132.49,132.53,132.0,132.34,29891.0,126.1897,126.2278,125.723,126.0468,29891.0
2021-05-07 15:00:00,132.36,132.69,132.34,132.66,43112.0,126.0659,126.3802,126.0468,126.3516,43112.0
2021-05-07 15:30:00,132.67,133.32,132.6,132.96,215333.0,126.3611,126.9802,126.2945,126.6373,215333.0
2021-05-10 09:30:00,133.6,134.03,132.4,133.74,93189.0,127.2469,127.6565,126.104,127.3803,93189.0
2021-05-10 10:00:00,133.73,134.22,133.42,133.66,42947.0,127.3707,127.8374,127.0755,127.3041,42947.0
2021-05-10 10:30:00,133.62,133.88,133.45,133.78,33941.0,127.266,127.5136,127.104,127.4183,33941.0
2021-05-10 11:00:00,133.79,134.06,133.63,134.0,45572.0,127.4279,127.685,127.2755,127.6279,45572.0
2021-05-10 11:30:00,134.0,134.12,133.76,134.02,35181.0,127.6279,127.7422,127.3993,127.6469,35181.0
2021-05-10 12:00:00,134.04,134.16,133.88,133.88,26596.0,127.666,127.7803,127.5136,127.5136,26596.0
2021-05-10 12:30:00,133.85,133.92,133.03,133.1,29430.0,127.485,127.5517,126.704,126.7707,29430.0
2021-05-10 13:00:00,133.12,133.15,132.71,132.73,29225.0,126.7897,126.8183,126.3992,126.4183,29225.0
2021-05-10 13:30:00,132.68,132.86,132.34,132.52,25150.0,126.3707,126.5421,126.0468,126.2183,25150.0
2021-05-10 14:00:00,132.56,132.62,131.87,132.14,37513.0,126.2564,126.3135,125.5992,125.8563,37513.0
2021-05-10 14:30:00,132.05,132.07,131.39,131.48,42879.0,125.7706,125.7897,125.142,125.2277,42879.0
2021-05-10 15:00:00,131.48,131.72,131.24,131.69,42438.0,125.2277,125.4563,124.9991,125.4277,42438.0
2021-05-10 15:30:00,131.66,131.68,130.87,130.96,165022.0,125.3992,125.4182,124.6467,124.7324,165022.0
2021-05-11 09:30:00,130.18,130.18,128.37,128.96,136793.0,123.9895,123.9895,122.2656,122.8276,136793.0
2021-05-11 10:00:00,128.98,129.26,127.34,127.4,47909.0,122.8466,123.1133,121.2846,121.3417,47909.0
2021-05-11 10:30:00,127.38,127.4,126.34,127.2,61576.0,121.3227,121.3417,120.3321,121.1512,61576.0
2021-05-11 11:00:00,127.17,127.54,126.59,127.42,52472.0,121.1227,121.4751,120.5703,121.3608,52472.0
2021-05-11 11:30:00,127.4,127.83,127.14,127.54,54927.0,121.3417,121.7513,121.0941,121.4751,54927.0
2021-05-11 12:00:00,127.55,127.73,127.24,127.28,36059.0,121.4846,121.656,121.1893,121.2274,36059.0
2021-05-11 12:30:00,127.28,127.84,127.24,127.25,30758.0,121.2274,121.7608,121.1893,121.1989,30758.0
2021-05-11 13:00:00,127.34,127.92,127.24,127.88,62762.0,121.2846,121.837,121.1893,121.7989,62762.0
2021-05-11 13:30:00,127.91,128.79,127.87,128.62,58306.0,121.8275,122.6656,121.7894,122.5037,58306.0
2021-05-11 14:00:00,128.65,128.97,128.12,128.97,46295.0,122.5323,122.8371,122.0275,122.8371,46295.0
2021-05-11 14:30:00,128.91,129.07,128.52,128.8,31109.0,122.7799,122.9323,122.4085,122.6752,31109.0
2021-05-11 15:00:00,128.94,129.57,128.86,129.39,45798.0,122.8085,123.4085,122.7323,123.2371,45798.0
2021-05-11 15:30:00,129.34,129.44,128.58,129.05,169964.0,123.1895,123.2847,122.4656,122.9133,169964.0
2021-05-12 09:30:00,127.84,128.43,126.93,127.22,87469.0,121.7608,122.3228,120.8941,121.1703,87469.0
2021-05-12 10:00:00,127.14,127.84,127.03,127.05,56760.0,121.0941,121.7608,120.9893,121.0084,56760.0
2021-05-12 10:30:00,127.0,127.03,126.01,126.63,46607.0,120.9608,120.9893,120.0178,120.6084,46607.0
2021-05-12 11:00:00,126.68,127.13,126.57,126.69,31688.0,120.656,121.0846,120.5512,120.6655,31688.0
2021-05-12 11:30:00,126.7,126.75,125.37,125.51,51276.0,120.675,120.7226,119.4083,119.5416,51276.0
2021-05-12 12:00:00,125.4,125.74,124.96,125.5,188785.0,119.4368,119.7607,119.0178,119.5321,188785.0
2021-05-12 12:30:00,125.46,125.59,125.0,125.48,35538.0,119.494,119.6178,119.0559,119.513,35538.0
2021-05-12 13:00:00,125.44,126.17,125.33,125.38,72704.0,119.4749,120.1702,119.3702,119.4178,72704.0
2021-05-12 13:30:00,125.36,125.45,124.94,125.18,57140.0,119.3987,119.4845,118.9987,119.2273,57140.0
2021-05-12 14:00:00,125.21,125.29,124.45,124.8,65945.0,119.2559,119.3321,118.532,118.8654,65945.0
2021-05-12 14:30:00,124.81,125.27,124.6,124.7,110621.0,118.8749,119.313,118.6749,118.7701,110621.0
2021-05-12 15:00:00,124.64,124.66,123.77,123.96,99787.0,118.713,118.732,117.8844,118.0653,99787.0
2021-05-12 15:30:00,123.93,124.23,123.51,124.1,337613.0,118.0367,118.3225,117.6367,118.1987,337613.0
2021-05-13 09:30:00,124.88,126.22,124.27,126.11,64771.0,118.9416,120.2179,118.3606,120.1131,64771.0
2021-05-13 10:00:00,126.14,126.94,126.13,126.78,36390.0,120.1417,120.9036,120.1321,120.7512,36390.0
2021-05-13 10:30:00,126.98,127.18,126.55,127.04,25666.0,120.9417,121.1322,120.5322,120.9989,25666.0
2021-05-13 11:00:00,127.08,127.08,125.78,125.81,40909.0,121.037,121.037,119.7988,119.8273,40909.0
2021-05-13 11:30:00,125.84,126.16,125.34,125.44,43818.0,119.8559,120.1607,119.3797,119.4749,43818.0
2021-05-13 12:00:00,125.49,125.74,125.11,125.31,54748.0,119.5226,119.7607,119.1606,119.3511,54748.0
2021-05-13 12:30:00,125.36,125.46,124.62,124.67,57362.0,119.3987,119.494,118.6939,118.7416,57362.0
2021-05-13 13:00:00,124.65,124.95,124.13,124.57,77591.0,118.7225,119.0082,118.2272,118.6463,77591.0
2021-05-13 13:30:00,124.5,124.63,124.0,124.58,30987.0,118.5796,118.7035,118.1034,118.6558,30987.0
2021-05-13 14:00:00,124.6,125.49,124.6,125.49,55531.0,118.6749,119.5226,118.6749,119.5226,55531.0
2021-05-13 14:30:00,125.53,125.87,125.4,125.4,29365.0,119.5607,119.8845,119.4368,119.4368,29365.0
2021-05-13 15:00:00,125.48,126.32,125.42,126.25,49440.0,119.513,120.3131,119.4559,120.2464,49440.0
2021-05-13 15:30:00,126.27,126.55,125.67,125.72,133602.0,120.2655,120.5322,119.694,119.7416,133602.0
2021-05-14 09:30:00,126.66,129.46,126.3,129.44,120913.0,120.6369,123.3038,120.294,123.2847,120913.0
2021-05-14 10:00:00,129.47,129.47,128.87,129.07,82766.0,123.3133,123.3133,122.7418,122.9323,82766.0
2021-05-14 10:30:00,129.05,129.9,128.82,129.83,45376.0,122.9133,123.7229,122.6942,123.6562,45376.0
2021-05-14 11:00:00,129.81,129.88,129.46,129.66,43039.0,123.6371,123.7038,123.3038,123.4943,43039.0
2021-05-14 11:30:00,129.69,129.78,129.38,129.5,21482.0,123.5228,123.6086,123.2276,123.3419,21482.0
2021-05-14 12:00:00,129.54,129.86,129.52,129.7,28000.0,123.38,123.6848,123.3609,123.5324,28000.0
2021-05-14 12:30:00,129.75,129.99,129.75,129.99,25757.0,123.58,123.8086,123.58,123.8086,25757.0
2021-05-14 13:00:00,130.0,130.3,129.86,130.21,41134.0,123.8181,124.1038,123.6848,124.0181,41134.0
2021-05-14 13:30:00,130.26,130.71,130.21,130.71,58450.0,124.0657,124.4943,124.0181,124.4943,58450.0
2021-05-14 14:00:00,130.69,130.86,130.56,130.7,50001.0,124.4753,124.6372,124.3515,124.4848,50001.0
2021-05-14 14:30:00,130.72,131.23,130.71,131.05,42131.0,124.5039,124.9896,124.4943,124.8182,42131.0
2021-05-14 15:00:00,131.06,131.19,130.72,130.86,65478.0,124.8277,124.9515,124.5039,124.6372,65478.0
2021-05-14 15:30:00,130.87,130.96,130.45,130.45,228785.0,124.6467,124.7324,124.2467,124.2467,228785.0
2021-05-17 09:30:00,129.15,129.72,128.24,128.43,106967.0,123.0085,123.5514,122.1418,122.3228,106967.0
2021-05-17 10:00:00,128.32,129.75,127.92,128.47,139609.0,122.218,123.58,121.837,122.3609,139609.0
2021-05-17 10:30:00,128.4,128.45,127.92,128.01,100677.0,122.2942,122.3418,121.837,121.9227,100677.0
2021-05-17 11:00:00,128.0,128.6,127.6,128.34,70087.0,121.9132,122.4847,121.5322,122.237,70087.0
2021-05-17 11:30:00,128.27,128.27,127.63,127.85,90599.0,122.1704,122.1704,121.5608,121.7703,90599.0
2021-05-17 12:00:00,127.83,128.83,127.77,128.55,47816.0,121.7513,122.7037,121.6941,122.4371,47816.0
2021-05-17 12:30:00,128.51,128.63,128.17,128.29,56994.0,122.399,122.5132,122.0751,122.1894,56994.0
2021-05-17 13:00:00,128.27,128.27,127.82,128.1,103035.0,122.1704,122.1704,121.7418,122.0085,103035.0
2021-05-17 13:30:00,128.14,128.4,127.65,127.91,61100.0,122.0465,122.2942,121.5799,121.8275,61100.0
2021-05-17 14:00:00,127.87,128.19,127.75,127.93,73863.0,121.7894,122.0942,121.6751,121.8465,73863.0
2021-05-17 14:30:00,127.9,128.16,127.55,128.13,87051.0,121.818,122.0656,121.4846,122.037,87051.0
2021-05-17 15:00:00,128.14,128.49,127.91,128.09,202047.0,122.0465,122.3799,121.8275,121.9989,202047.0
2021-05-17 15:30:00,128.09,128.57,127.98,128.42,422097.0,121.9989,122.4561,121.8942,122.3132,422097.0
2021-05-18 09:30:00,128.59,129.14,125.16,126.13,441635.0,122.4752,122.999,119.2083,120.1321,441635.0
2021-05-18 10:00:00,126.12,126.79,125.48,126.46,221201.0,120.1226,120.7607,119.513,120.4464,221201.0
2021-05-18 10:30:00,126.46,126.46,125.44,126.09,130278.0,120.4464,120.4464,119.4749,120.094,130278.0
2021-05-18 11:00:00,126.05,126.12,125.2,125.27,160883.0,120.0559,120.1226,119.2464,119.313,160883.0
2021-05-18 11:30:00,125.28,125.57,124.85,125.53,94718.0,119.3226,119.5988,118.913,119.5607,94718.0
2021-05-18 12:00:00,125.51,125.68,125.03,125.09,110724.0,119.5416,119.7035,119.0844,119.1416,110724.0
2021-05-18 12:30:00,125.11,125.16,124.39,124.48,149474.0,119.1606,119.2083,118.4749,118.5606,149474.0
2021-05-18 13:00:00,124.49,124.69,124.23,124.69,99559.0,118.5701,118.7606,118.3225,118.7606,99559.0
2021-05-18 13:30:00,124.72,124.91,124.41,124.56,105533.0,118.7892,118.9701,118.4939,118.6368,105533.0
2021-05-18 14:00:00,124.57,124.73,124.16,124.25,135270.0,118.6463,118.7987,118.2558,118.3415,135270.0
2021-05-18 14:30:00,124.27,125.33,124.27,125.29,123493.0,118.3606,119.3702,118.3606,119.3321,123493.0
2021-05-18 15:00:00,125.26,125.72,125.03,125.7,207933.0,119.3035,119.7416,119.0844,119.7226,207933.0
2021-05-18 15:30:00,125.68,125.77,124.78,124.83,514668.0,119.7035,119.7893,118.8463,118.8939,514668.0
2021-05-19 09:30:00,123.12,123.43,120.49,122.56,445160.0,117.2653,117.5605,114.7603,116.7319,445160.0
2021-05-19 10:00:00,122.6,123.22,121.91,123.05,180130.0,116.77,117.3605,116.1128,117.1986,180130.0
2021-05-19 10:30:00,123.02,123.12,121.99,122.68,374030.0,117.17,117.2653,116.189,116.8462,374030.0
2021-05-19 11:00:00,122.67,123.87,122.21,123.54,179584.0,116.8367,117.9796,116.3985,117.6653,179584.0
2021-05-19 11:30:00,123.62,124.18,123.49,124.11,182921.0,117.7415,118.2749,117.6177,118.2082,182921.0
2021-05-19 12:00:00,124.14,125.09,124.12,124.53,254824.0,118.2368,119.1416,118.2177,118.6082,254824.0
2021-05-19 12:30:00,124.5,125.52,124.47,125.27,149524.0,118.5796,119.5511,118.5511,119.313,149524.0
2021-05-19 13:00:00,125.3,125.4,124.83,124.86,121995.0,119.3416,119.4368,118.8939,118.9225,121995.0
2021-05-19 13:30:00,124.86,125.0,124.42,124.74,72601.0,118.9225,119.0559,118.5034,118.8082,72601.0
2021-05-19 14:00:00,124.78,125.13,123.7,124.67,149740.0,118.8463,119.1797,117.8177,118.7416,149740.0
2021-05-19 14:30:00,124.61,124.88,123.48,123.94,121196.0,118.6844,118.9416,117.6081,118.0463,121196.0
2021-05-19 15:00:00,123.88,124.47,123.2,124.29,114406.0,117.9891,118.5511,117.3415,118.3796,114406.0
2021-05-19 15:30:00,124.32,125.23,123.72,125.07,429983.0,118.4082,119.2749,117.8367,119.1225,429983.0
2021-05-20 09:30:00,124.63,125.92,124.35,125.15,218854.0,118.7035,119.9321,118.4368,119.1987,218854.0
2021-05-20 10:00:00,125.17,125.69,122.26,122.37,323943.0,119.2178,119.7131,116.4462,116.5509,323943.0
2021-05-20 10:30:00,122.37,122.62,121.62,122.04,198633.0,116.5509,116.789,115.8366,116.2366,198633.0
2021-05-20 11:00:00,122.08,122.71,121.76,122.66,108441.0,116.2747,116.8748,115.9699,116.8271,108441.0
2021-05-20 11:30:00,122.62,123.05,122.23,122.55,146637.0,116.789,117.1986,116.4176,116.7224,146637.0
2021-05-20 12:00:00,122.54,122.8,121.89,122.03,100066.0,116.7128,116.9605,116.0938,116.2271,100066.0
2021-05-20 12:30:00,122.08,122.52,122.08,122.52,78204.0,116.2747,116.6938,116.2747,116.6938,78204.0
2021-05-20 13:00:00,122.5,123.07,122.36,122.85,109624.0,116.6747,117.2176,116.5414,117.0081,109624.0
2021-05-20 13:30:00,122.87,123.12,122.41,122.77,86319.0,117.0272,117.2653,116.589,116.9319,86319.0
2021-05-20 14:00:00,122.79,122.94,122.5,122.67,99440.0,116.951,117.0938,116.6747,116.8367,99440.0
2021-05-20 14:30:00,122.71,123.24,122.52,123.16,99424.0,116.8748,117.3796,116.6938,117.3034,99424.0
2021-05-20 15:00:00,123.16,123.38,122.82,123.16,227631.0,117.3034,117.5129,116.9795,117.3034,227631.0
2021-05-20 15:30:00,123.15,123.15,122.22,122.48,552936.0,117.2938,117.2938,116.4081,116.6557,552936.0
2021-05-21 09:30:00,124.74,125.72,121.79,124.94,676061.0,118.8082,119.7416,115.9985,118.9987,676061.0
2021-05-21 10:00:00,124.95,125.0,123.1,123.13,268293.0,119.0082,119.0559,117.2462,117.2748,268293.0
2021-05-21 10:30:00,123.06,123.51,122.69,123.15,138870.0,117.2081,117.6367,116.8557,117.2938,138870.0
2021-05-21 11:00:00,123.19,123.59,122.88,123.12,145161.0,117.3319,117.7129,117.0367,117.2653,145161.0
2021-05-21 11:30:00,123.1,123.25,122.63,122.86,65188.0,117.2462,117.3891,116.7986,117.0176,65188.0
2021-05-21 12:00:00,122.86,122.89,122.27,122.46,71313.0,117.0176,117.0462,116.4557,116.6367,71313.0
2021-05-21 12:30:00,122.43,123.31,122.14,123.31,103043.0,116.6081,117.4462,116.3319,117.4462,103043.0
2021-05-21 13:00:00,123.29,123.8,122.84,123.03,104110.0,117.4272,117.9129,116.9986,117.1795,104110.0
2021-05-21 13:30:00,123.06,123.33,122.85,122.85,80936.0,117.2081,117.4653,117.0081,117.0081,80936.0
2021-05-21 14:00:00,122.94,123.56,122.93,123.07,106045.0,117.0938,117.6843,117.0843,117.2176,106045.0
2021-05-21 14:30:00,123.09,123.35,122.89,123.34,126021.0,117.2367,117.4843,117.0462,117.4748,126021.0
2021-05-21 15:00:00,123.36,123.36,122.86,122.98,98512.0,117.4939,117.4939,117.0176,117.1319,98512.0
2021-05-21 15:30:00,122.97,123.56,122.91,123.32,471841.0,117.1224,117.6843,117.0653,117.4558,471841.0
2021-05-24 09:30:00,123.9,124.59,123.03,124.26,131435.0,118.0082,118.6654,117.1795,118.3511,131435.0
2021-05-24 10:00:00,124.28,124.5,123.9,123.99,209996.0,118.3701,118.5796,118.0082,118.0939,209996.0
2021-05-24 10:30:00,124.01,124.31,123.81,124.1,91783.0,118.1129,118.3987,117.9225,118.1987,91783.0
2021-05-24 11:00:00,124.08,124.34,123.82,124.3,67865.0,118.1796,118.4273,117.932,118.3892,67865.0
2021-05-24 11:30:00,124.29,124.31,123.95,123.99,62435.0,118.3796,118.3987,118.0558,118.0939,62435.0
2021-05-24 12:00:00,123.99,124.12,123.22,123.26,69018.0,118.0939,118.2177,117.3605,117.3986,69018.0
2021-05-24 12:30:00,123.25,123.67,123.07,123.07,45295.0,117.3891,117.7891,117.2176,117.2176,45295.0
2021-05-24 13:00:00,123.08,123.48,123.03,123.17,53394.0,117.2272,117.6081,117.1795,117.3129,53394.0
2021-05-24 13:30:00,123.18,123.43,123.09,123.26,95582.0,117.3224,117.5605,117.2367,117.3986,95582.0
2021-05-24 14:00:00,123.25,123.45,123.12,123.41,82507.0,117.3891,117.5796,117.2653,117.5415,82507.0
2021-05-24 14:30:00,123.41,123.43,123.12,123.24,65738.0,117.5415,117.5605,117.2653,117.3796,65738.0
2021-05-24 15:00:00,123.24,123.45,122.99,123.42,120284.0,117.3796,117.5796,117.1414,117.551,120284.0
2021-05-24 15:30:00,123.42,123.83,123.16,123.51,350146.0,117.551,117.9415,117.3034,117.6367,350146.0
2021-05-25 09:30:00,124.59,124.64,122.86,122.91,123827.0,118.6654,118.713,117.0176,117.0653,123827.0
2021-05-25 10:00:00,122.9,122.98,122.27,122.86,152740.0,117.0557,117.1319,116.4557,117.0176,152740.0
2021-05-25 10:30:00,122.87,123.06,122.65,122.8,164768.0,117.0272,117.2081,116.8176,116.9605,164768.0
2021-05-25 11:00:00,122.78,123.57,122.6,122.65,82790.0,116.9414,117.6939,116.77,116.8176,82790.0
2021-05-25 11:30:00,122.65,123.04,122.45,122.97,80343.0,116.8176,117.1891,116.6271,117.1224,80343.0
2021-05-25 12:00:00,122.97,123.48,122.9,123.37,87773.0,117.1224,117.6081,117.0557,117.5034,87773.0
2021-05-25 12:30:00,123.37,123.64,123.24,123.52,107493.0,117.5034,117.7605,117.3796,117.6462,107493.0
2021-05-25 13:00:00,123.52,123.81,123.36,123.81,98150.0,117.6462,117.9225,117.4939,117.9225,98150.0
2021-05-25 13:30:00,123.83,124.44,123.79,124.25,45945.0,117.9415,118.5225,117.9034,118.3415,45945.0
2021-05-25 14:00:00,124.27,124.54,123.88,123.99,76232.0,118.3606,118.6177,117.9891,118.0939,76232.0
2021-05-25 14:30:00,124.0,124.04,123.51,123.51,49574.0,118.1034,118.1415,117.6367,117.6367,49574.0
2021-05-25 15:00:00,123.53,123.79,123.38,123.61,69222.0,117.6558,117.9034,117.5129,117.732,69222.0
2021-05-25 15:30:00,123.61,124.01,123.48,123.87,303914.0,117.732,118.1129,117.6081,117.9796,303914.0
2021-05-26 09:30:00,124.3,125.95,124.01,125.31,122865.0,118.3892,119.9607,118.1129,119.3511,122865.0
2021-05-26 10:00:00,125.27,125.62,124.95,125.25,95904.0,119.313,119.6464,119.0082,119.294,95904.0
2021-05-26 10:30:00,125.29,125.5,124.74,125.22,84606.0,119.3321,119.5321,118.8082,119.2654,84606.0
2021-05-26 11:00:00,125.19,125.99,125.16,125.92,74518.0,119.2368,119.9988,119.2083,119.9321,74518.0
2021-05-26 11:30:00,125.94,125.96,125.39,125.4,48113.0,119.9512,119.9702,119.4273,119.4368,48113.0
2021-05-26 12:00:00,125.42,125.68,125.34,125.63,42600.0,119.4559,119.7035,119.3797,119.6559,42600.0
2021-05-26 12:30:00,125.61,125.67,125.38,125.47,51918.0,119.6369,119.694,119.4178,119.5035,51918.0
2021-05-26 13:00:00,125.48,125.84,125.43,125.55,74548.0,119.513,119.8559,119.4654,119.5797,74548.0
2021-05-26 13:30:00,125.54,125.56,124.82,124.93,58843.0,119.5702,119.5892,118.8844,118.9892,58843.0
2021-05-26 14:00:00,124.95,125.2,124.87,125.04,52563.0,119.0082,119.2464,118.932,119.094,52563.0
2021-05-26 14:30:00,125.03,125.36,125.01,125.33,44204.0,119.0844,119.3987,119.0654,119.3702,44204.0
2021-05-26 15:00:00,125.3,125.69,125.23,125.69,67119.0,119.3416,119.7131,119.2749,119.7131,67119.0
2021-05-26 15:30:00,125.66,126.24,125.52,126.17,354859.0,119.6845,120.2369,119.5511,120.1702,354859.0
2021-05-27 09:30:00,126.04,126.24,124.02,125.02,122129.0,120.0464,120.2369,118.1225,119.0749,122129.0
2021-05-27 10:00:00,124.99,125.49,124.66,125.44,70387.0,119.0463,119.5226,118.732,119.4749,70387.0
2021-05-27 10:30:00,125.48,126.28,125.48,126.09,101155.0,119.513,120.275,119.513,120.094,101155.0
2021-05-27 11:00:00,126.09,126.25,125.88,125.97,50114.0,120.094,120.2464,119.894,119.9797,50114.0
2021-05-27 11:30:00,125.88,126.21,125.75,126.13,59813.0,119.894,120.2083,119.7702,120.1321,59813.0
2021-05-27 12:00:00,126.16,126.18,125.72,125.96,54240.0,120.1607,120.1798,119.7416,119.9702,54240.0
2021-05-27 12:30:00,125.92,125.92,125.46,125.49,35936.0,119.9321,119.9321,119.494,119.5226,35936.0
2021-05-27 13:00:00,125.49,125.54,125.25,125.39,39346.0,119.5226,119.5702,119.294,119.4273,39346.0
2021-05-27 13:30:00,125.37,125.76,125.3,125.59,42466.0,119.4083,119.7797,119.3416,119.6178,42466.0
2021-05-27 14:00:00,125.58,125.64,125.36,125.64,54443.0,119.6083,119.6654,119.3987,119.6654,54443.0
2021-05-27 14:30:00,125.63,125.75,125.48,125.62,97446.0,119.6559,119.7702,119.513,119.6464,97446.0
2021-05-27 15:00:00,125.61,125.7,125.23,125.68,111918.0,119.6369,119.7226,119.2749,119.7035,111918.0
2021-05-27 15:30:00,125.68,126.21,125.21,125.64,475989.0,119.7035,120.2083,119.2559,119.6654,475989.0
2021-05-28 09:30:00,126.95,127.19,125.83,126.42,91572.0,120.9131,121.1417,119.8464,120.4083,91572.0
2021-05-28 10:00:00,126.42,126.43,124.74,125.11,47576.0,120.4083,120.4179,118.8082,119.1606,47576.0
2021-05-28 10:30:00,125.14,126.08,124.77,126.03,109314.0,119.1892,120.0845,118.8368,120.0369,109314.0
2021-05-28 11:00:00,126.02,126.12,125.75,125.9,61115.0,120.0274,120.1226,119.7702,119.9131,61115.0
2021-05-28 11:30:00,125.91,126.23,125.91,126.23,38564.0,119.9226,120.2274,119.9226,120.2274,38564.0
2021-05-28 12:00:00,126.22,126.35,126.11,126.28,30344.0,120.2179,120.3417,120.1131,120.275,30344.0
2021-05-28 12:30:00,126.31,126.71,126.26,126.57,53105.0,120.3036,120.6846,120.2559,120.5512,53105.0
2021-05-28 13:00:00,126.57,126.63,126.33,126.38,48470.0,120.5512,120.6084,120.3226,120.3702,48470.0
2021-05-28 13:30:00,126.34,126.38,126.13,126.14,59147.0,120.3321,120.3702,120.1321,120.1417,59147.0
2021-05-28 14:00:00,126.16,126.21,125.73,125.86,43183.0,120.1607,120.2083,119.7512,119.875,43183.0
2021-05-28 14:30:00,125.85,125.95,125.68,125.69,35911.0,119.8654,119.9607,119.7035,119.7131,35911.0
2021-05-28 15:00:00,125.68,126.02,125.43,125.9,55026.0,119.7035,120.0274,119.4654,119.9131,55026.0
2021-05-28 15:30:00,125.89,126.77,125.81,126.4,477465.0,119.9035,120.7417,119.8273,120.3893,477465.0
2021-06-01 09:30:00,126.03,127.13,124.58,124.81,129758.0,120.0369,121.0846,118.6558,118.8749,129758.0
2021-06-01 10:00:00,124.78,124.9,123.6,123.94,110423.0,118.8463,118.9606,117.7224,118.0463,110423.0
2021-06-01 10:30:00,123.93,124.1,123.35,123.58,84783.0,118.0367,118.1987,117.4843,117.7034,84783.0
2021-06-01 11:00:00,123.56,123.8,123.36,123.68,62430.0,117.6843,117.9129,117.4939,117.7986,62430.0
2021-06-01 11:30:00,123.66,123.94,123.45,123.77,70288.0,117.7796,118.0463,117.5796,117.8844,70288.0
2021-06-01 12:00:00,123.74,123.75,123.2,123.33,50407.0,117.8558,117.8653,117.3415,117.4653,50407.0
2021-06-01 12:30:00,123.34,123.46,123.19,123.36,39426.0,117.4748,117.5891,117.3319,117.4939,39426.0
2021-06-01 13:00:00,123.36,123.43,122.92,123.05,35757.0,117.4939,117.5605,117.0748,117.1986,35757.0
2021-06-01 13:30:00,123.03,123.13,122.76,122.95,38775.0,117.1795,117.2748,116.9224,117.1033,38775.0
2021-06-01 14:00:00,122.94,122.97,122.69,122.73,63305.0,117.0938,117.1224,116.8557,116.8938,63305.0
2021-06-01 14:30:00,122.74,122.77,122.49,122.5,65478.0,116.9033,116.9319,116.6652,116.6747,65478.0
2021-06-01 15:00:00,122.5,122.99,122.47,122.73,93786.0,116.6747,117.1414,116.6462,116.8938,93786.0
2021-06-01 15:30:00,122.75,123.19,122.51,122.95,371443.0,116.9129,117.3319,116.6843,117.1033,371443.0
2021-06-02 09:30:00,122.76,123.1,121.66,121.81,112718.0,116.9224,117.2462,115.8747,116.0176,112718.0
2021-06-02 10:00:00,121.86,121.93,121.44,121.74,71783.0,116.0652,116.1319,115.6652,115.9509,71783.0
2021-06-02 10:30:00,121.71,122.09,121.47,122.09,56647.0,115.9223,116.2842,115.6937,116.2842,56647.0
2021-06-02 11:00:00,122.08,122.52,122.08,122.27,48492.0,116.2747,116.6938,116.2747,116.4557,48492.0
2021-06-02 11:30:00,122.27,122.35,121.83,121.83,37665.0,116.4557,116.5319,116.0366,116.0366,37665.0
2021-06-02 12:00:00,121.83,121.83,121.17,121.33,66483.0,116.0366,116.0366,115.408,115.5604,66483.0
2021-06-02 12:30:00,121.37,121.55,121.29,121.48,40712.0,115.5985,115.7699,115.5223,115.7033,40712.0
2021-06-02 13:00:00,121.5,121.63,121.18,121.27,38303.0,115.7223,115.8461,115.4175,115.5032,38303.0
2021-06-02 13:30:00,121.25,121.46,121.2,121.43,33556.0,115.4842,115.6842,115.4366,115.6556,33556.0
2021-06-02 14:00:00,121.44,121.46,120.72,120.77,67499.0,115.6652,115.6842,114.9794,115.027,67499.0
2021-06-02 14:30:00,120.79,121.04,120.71,120.96,71167.0,115.0461,115.2842,114.9699,115.208,71167.0
2021-06-02 15:00:00,120.94,121.22,120.92,120.96,60169.0,115.1889,115.4556,115.1699,115.208,60169.0
2021-06-02 15:30:00,120.98,121.08,120.63,121.0,314643.0,115.227,115.3223,114.8937,115.2461,314643.0
2021-06-03 09:30:00,120.09,120.09,117.83,118.09,222539.0,114.3794,114.3794,112.2268,112.4745,222539.0
2021-06-03 10:00:00,118.07,118.94,118.0,118.81,111450.0,112.4554,113.284,112.3887,113.1602,111450.0
2021-06-03 10:30:00,118.76,119.55,118.55,119.42,245421.0,113.1126,113.865,112.9126,113.7412,245421.0
2021-06-03 11:00:00,119.4,120.42,119.17,120.11,104698.0,113.7222,114.6937,113.5031,114.3984,104698.0
2021-06-03 11:30:00,120.12,120.39,119.94,120.3,64397.0,114.4079,114.6651,114.2365,114.5794,64397.0
2021-06-03 12:00:00,120.34,120.82,120.23,120.82,50477.0,114.6175,115.0746,114.5127,115.0746,50477.0
2021-06-03 12:30:00,120.83,120.87,120.53,120.67,107906.0,115.0842,115.1223,114.7984,114.9318,107906.0
2021-06-03 13:00:00,120.65,120.84,120.45,120.59,86067.0,114.9127,115.0937,114.7222,114.8556,86067.0
2021-06-03 13:30:00,120.57,120.63,120.28,120.41,117607.0,114.8365,114.8937,114.5603,114.6841,117607.0
2021-06-03 14:00:00,120.42,120.55,120.26,120.3,93698.0,114.6937,114.8175,114.5413,114.5794,93698.0
2021-06-03 14:30:00,120.26,120.33,119.81,119.82,97541.0,114.5413,114.6079,114.1127,114.1222,97541.0
2021-06-03 15:00:00,119.79,120.2,119.79,120.08,111437.0,114.0936,114.4841,114.0936,114.3698,111437.0
2021-06-03 15:30:00,120.1,120.13,119.37,119.48,238406.0,114.3889,114.4174,113.6936,113.7984,238406.0
2021-06-04 09:30:00,120.43,120.75,118.96,119.05,157138.0,114.7032,115.008,113.3031,113.3888,157138.0
2021-06-04 10:00:00,119.09,119.25,118.44,118.5,155538.0,113.4269,113.5793,112.8078,112.865,155538.0
2021-06-04 10:30:00,118.54,119.04,118.17,119.01,142931.0,112.9031,113.3793,112.5507,113.3507,142931.0
2021-06-04 11:00:00,119.0,119.17,118.58,118.62,55296.0,113.3412,113.5031,112.9412,112.9793,55296.0
2021-06-04 11:30:00,118.65,118.83,118.19,118.31,96048.0,113.0078,113.1793,112.5697,112.684,96048.0
2021-06-04 12:00:00,118.33,118.6,118.2,118.39,162567.0,112.703,112.9602,112.5792,112.7602,162567.0
2021-06-04 12:30:00,118.39,118.74,118.39,118.57,142715.0,112.7602,113.0935,112.7602,112.9316,142715.0
2021-06-04 13:00:00,118.57,118.9,118.39,118.9,99380.0,112.9316,113.2459,112.7602,113.2459,99380.0
2021-06-04 13:30:00,118.91,119.34,118.91,119.33,25975.0,113.2555,113.665,113.2555,113.6555,25975.0
2021-06-04 14:00:00,119.31,119.33,118.97,118.99,62034.0,113.6364,113.6555,113.3126,113.3317,62034.0
2021-06-04 14:30:00,118.99,119.35,118.99,119.27,54449.0,113.3317,113.6745,113.3317,113.5983,54449.0
2021-06-04 15:00:00,119.28,119.47,119.07,119.45,46688.0,113.6079,113.7888,113.4079,113.7698,46688.0
2021-06-04 15:30:00,119.44,119.64,119.26,119.47,132844.0,113.7603,113.9508,113.5888,113.7888,132844.0
2021-06-07 09:30:00,119.21,119.72,118.82,119.26,92951.0,113.8126,114.2995,113.4403,113.8604,92951.0
2021-06-07 10:00:00,119.29,119.57,119.0,119.28,47051.0,113.889,114.1563,113.6121,113.8795,47051.0
2021-06-07 10:30:00,119.32,119.5,118.9,119.11,40241.0,113.9176,114.0895,113.5167,113.7172,40241.0
2021-06-07 11:00:00,119.08,119.16,118.66,118.76,43294.0,113.6885,113.7649,113.2875,113.383,43294.0
2021-06-07 11:30:00,118.75,118.75,118.38,118.51,42797.0,113.3734,113.3734,113.0202,113.1443,42797.0
2021-06-07 12:00:00,118.51,118.52,118.18,118.23,42646.0,113.1443,113.1539,112.8293,112.877,42646.0
2021-06-07 12:30:00,118.21,118.34,118.08,118.32,26153.0,112.8579,112.982,112.7338,112.9629,26153.0
2021-06-07 13:00:00,118.31,118.47,118.13,118.25,120433.0,112.9534,113.1061,112.7815,112.8961,120433.0
2021-06-07 13:30:00,118.28,118.46,118.12,118.45,41277.0,112.9247,113.0966,112.772,113.087,41277.0
2021-06-07 14:00:00,118.44,118.94,118.42,118.92,46111.0,113.0775,113.5548,113.0584,113.5358,46111.0
2021-06-07 14:30:00,118.89,119.11,118.85,118.88,42235.0,113.5071,113.7172,113.4689,113.4976,42235.0
2021-06-07 15:00:00,118.91,119.19,118.79,119.14,76708.0,113.5262,113.7935,113.4116,113.7458,76708.0
2021-06-07 15:30:00,119.14,119.72,118.9,119.22,270465.0,113.7458,114.2995,113.5167,113.8222,270465.0
2021-06-08 09:30:00,120.37,120.93,119.72,119.91,157310.0,114.9201,115.4547,114.2995,114.4809,157310.0
2021-06-08 10:00:00,119.92,120.93,119.85,120.74,75843.0,114.4905,115.4547,114.4236,115.2734,75843.0
2021-06-08 10:30:00,120.76,120.93,120.5,120.88,33583.0,115.2924,115.4547,115.0442,115.407,33583.0
2021-06-08 11:00:00,120.9,121.06,120.41,120.82,98455.0,115.4261,115.5789,114.9583,115.3497,98455.0
2021-06-08 11:30:00,120.8,121.1,120.7,120.89,44361.0,115.3306,115.6171,115.2352,115.4166,44361.0
2021-06-08 12:00:00,120.9,120.9,120.22,120.37,171158.0,115.4261,115.4261,114.7769,114.9201,171158.0
2021-06-08 12:30:00,120.39,120.63,120.27,120.5,74310.0,114.9392,115.1683,114.8246,115.0442,74310.0
2021-06-08 13:00:00,120.47,120.58,120.3,120.45,34302.0,115.0156,115.1206,114.8533,114.9965,34302.0
2021-06-08 13:30:00,120.49,120.55,120.35,120.43,24860.0,115.0347,115.092,114.901,114.9774,24860.0
2021-06-08 14:00:00,120.44,120.63,120.36,120.55,59003.0,114.9869,115.1683,114.9106,115.092,59003.0
2021-06-08 14:30:00,120.56,120.68,120.31,120.68,58805.0,115.1015,115.2161,114.8628,115.2161,58805.0
2021-06-08 15:00:00,120.71,120.83,120.45,120.5,42915.0,115.2447,115.3593,114.9965,115.0442,42915.0
2021-06-08 15:30:00,120.45,120.54,120.17,120.26,190013.0,114.9965,115.0824,114.7292,114.8151,190013.0
2021-06-09 09:30:00,120.84,120.92,119.94,120.22,204995.0,115.3688,115.4452,114.5096,114.7769,204995.0
2021-06-09 10:00:00,120.26,120.64,120.18,120.57,122856.0,114.8151,115.1779,114.7387,115.111,122856.0
2021-06-09 10:30:00,120.6,120.72,120.26,120.35,38370.0,115.1397,115.2543,114.8151,114.901,38370.0
2021-06-09 11:00:00,120.35,120.4,119.96,120.09,32976.0,114.901,114.9487,114.5287,114.6528,32976.0
2021-06-09 11:30:00,120.06,120.06,119.26,119.44,31426.0,114.6241,114.6241,113.8604,114.0322,31426.0
2021-06-09 12:00:00,119.5,119.65,119.39,119.58,18236.0,114.0895,114.2327,113.9845,114.1659,18236.0
2021-06-09 12:30:00,119.54,119.72,119.47,119.65,25285.0,114.1277,114.2995,114.0609,114.2327,25285.0
2021-06-09 13:00:00,119.63,119.72,119.32,119.49,26352.0,114.2136,114.2995,113.9176,114.0799,26352.0
2021-06-09 13:30:00,119.5,119.92,119.45,119.87,124216.0,114.0895,114.4905,114.0418,114.4427,124216.0
2021-06-09 14:00:00,119.9,120.03,119.76,119.93,30895.0,114.4714,114.5955,114.3377,114.5,30895.0
2021-06-09 14:30:00,119.93,120.19,119.79,120.18,82121.0,114.5,114.7483,114.3664,114.7387,82121.0
2021-06-09 15:00:00,120.17,120.29,119.96,120.12,111565.0,114.7292,114.8437,114.5287,114.6814,111565.0
2021-06-09 15:30:00,120.15,120.2,119.99,120.11,293741.0,114.7101,114.7578,114.5573,114.6719,293741.0
2021-06-10 09:30:00,119.48,120.08,118.59,118.83,485893.0,114.0704,114.6432,113.2207,113.4498,485893.0
2021-06-10 10:00:00,118.84,119.22,118.49,119.02,159112.0,113.4594,113.8222,113.1252,113.6312,159112.0
2021-06-10 10:30:00,119.0,119.02,117.73,118.04,398796.0,113.6121,113.6312,112.3996,112.6956,398796.0
2021-06-10 11:00:00,118.09,118.34,117.83,118.26,189932.0,112.7433,112.982,112.4951,112.9056,189932.0
2021-06-10 11:30:00,118.25,118.29,117.43,117.53,276648.0,112.8961,112.9343,112.1132,112.2087,276648.0
2021-06-10 12:00:00,117.54,118.02,117.49,117.88,153283.0,112.2182,112.6765,112.1705,112.5428,153283.0
2021-06-10 12:30:00,117.89,118.42,117.89,118.37,155806.0,112.5524,113.0584,112.5524,113.0107,155806.0
2021-06-10 13:00:00,118.35,118.56,118.09,118.15,137114.0,112.9916,113.1921,112.7433,112.8006,137114.0
2021-06-10 13:30:00,118.16,118.53,118.0,118.36,207520.0,112.8102,113.1634,112.6574,113.0011,207520.0
2021-06-10 14:00:00,118.36,118.36,117.95,118.2,266370.0,113.0011,113.0011,112.6097,112.8484,266370.0
2021-06-10 14:30:00,118.22,118.27,117.99,118.22,119356.0,112.8674,112.9152,112.6479,112.8674,119356.0
2021-06-10 15:00:00,118.21,118.27,118.08,118.12,225782.0,112.8579,112.9152,112.7338,112.772,225782.0
2021-06-10 15:30:00,118.12,118.15,117.66,117.97,556334.0,112.772,112.8006,112.3328,112.6288,556334.0
2021-06-11 09:30:00,118.93,119.96,118.26,119.67,129710.0,113.5453,114.5287,112.9056,114.2518,129710.0
2021-06-11 10:00:00,119.49,119.72,119.31,119.51,113627.0,114.0799,114.2995,113.9081,114.099,113627.0
2021-06-11 10:30:00,119.48,119.96,119.45,119.54,232002.0,114.0704,114.5287,114.0418,114.1277,232002.0
2021-06-11 11:00:00,119.54,120.08,119.47,119.6,154495.0,114.1277,114.6432,114.0609,114.185,154495.0
2021-06-11 11:30:00,119.6,119.77,119.47,119.59,100510.0,114.185,114.3473,114.0609,114.1754,100510.0
2021-06-11 12:00:00,119.61,119.71,119.49,119.54,51570.0,114.1945,114.29,114.0799,114.1277,51570.0
2021-06-11 12:30:00,119.52,119.57,119.16,119.5,105217.0,114.1086,114.1563,113.7649,114.0895,105217.0
2021-06-11 13:00:00,119.52,119.95,119.42,119.93,258087.0,114.1086,114.5191,114.0131,114.5,258087.0
2021-06-11 13:30:00,119.95,119.95,119.6,119.67,74041.0,114.5191,114.5191,114.185,114.2518,74041.0
2021-06-11 14:00:00,119.68,119.98,119.67,119.79,166659.0,114.2613,114.5478,114.2518,114.3664,166659.0
2021-06-11 14:30:00,119.8,119.89,119.71,119.75,76481.0,114.3759,114.4618,114.29,114.3282,76481.0
2021-06-11 15:00:00,119.76,119.83,119.68,119.69,132540.0,114.3377,114.4046,114.2613,114.2709,132540.0
2021-06-11 15:30:00,119.7,120.09,119.69,120.08,712173.0,114.2804,114.6528,114.2709,114.6432,712173.0
2021-06-14 09:30:00,120.17,121.05,120.1,120.53,261823.0,114.7292,115.5693,114.6623,115.0729,261823.0
2021-06-14 10:00:00,120.54,120.67,120.23,120.33,95475.0,115.0824,115.2065,114.7864,114.8819,95475.0
2021-06-14 10:30:00,120.33,120.54,120.04,120.3,83289.0,114.8819,115.0824,114.605,114.8533,83289.0
2021-06-14 11:00:00,120.32,120.57,119.39,119.61,87079.0,114.8724,115.111,113.9845,114.1945,87079.0
2021-06-14 11:30:00,119.64,119.79,119.33,119.48,46213.0,114.2232,114.3664,113.9272,114.0704,46213.0
2021-06-14 12:00:00,119.5,119.55,119.02,119.09,41079.0,114.0895,114.1372,113.6312,113.6981,41079.0
2021-06-14 12:30:00,119.09,119.11,118.78,118.94,40818.0,113.6981,113.7172,113.4021,113.5548,40818.0
2021-06-14 13:00:00,118.9,118.96,118.38,118.71,66752.0,113.5167,113.5739,113.0202,113.3353,66752.0
2021-06-14 13:30:00,118.7,118.77,118.47,118.48,56148.0,113.3257,113.3925,113.1061,113.1157,56148.0
2021-06-14 14:00:00,118.5,118.68,118.41,118.5,36546.0,113.1348,113.3066,113.0488,113.1348,36546.0
2021-06-14 14:30:00,118.51,118.6,118.34,118.48,61934.0,113.1443,113.2302,112.982,113.1157,61934.0
2021-06-14 15:00:00,118.48,118.81,118.42,118.81,54702.0,113.1157,113.4307,113.0584,113.4307,54702.0
2021-06-14 15:30:00,118.8,119.41,118.75,119.25,206072.0,113.4212,114.0036,113.3734,113.8508,206072.0
2021-06-15 09:30:00,119.43,119.82,118.03,118.36,131569.0,114.0227,114.395,112.686,113.0011,131569.0
2021-06-15 10:00:00,118.39,118.83,118.28,118.47,91596.0,113.0297,113.4498,112.9247,113.1061,91596.0
2021-06-15 10:30:00,118.44,118.64,118.16,118.59,119797.0,113.0775,113.2684,112.8102,113.2207,119797.0
2021-06-15 11:00:00,118.57,118.72,118.44,118.5,51860.0,113.2016,113.3448,113.0775,113.1348,51860.0
2021-06-15 11:30:00,118.48,118.48,117.93,117.96,77883.0,113.1157,113.1157,112.5906,112.6192,77883.0
2021-06-15 12:00:00,117.95,118.31,117.83,118.27,42774.0,112.6097,112.9534,112.4951,112.9152,42774.0
2021-06-15 12:30:00,118.26,118.34,117.93,118.23,66758.0,112.9056,112.982,112.5906,112.877,66758.0
2021-06-15 13:00:00,118.21,118.51,118.13,118.5,46114.0,112.8579,113.1443,112.7815,113.1348,46114.0
2021-06-15 13:30:00,118.49,118.85,118.41,118.7,125377.0,113.1252,113.4689,113.0488,113.3257,125377.0
2021-06-15 14:00:00,118.67,118.95,118.63,118.71,86296.0,113.2971,113.5644,113.2589,113.3353,86296.0
2021-06-15 14:30:00,118.72,118.81,118.53,118.81,71019.0,113.3448,113.4307,113.1634,113.4307,71019.0
2021-06-15 15:00:00,118.81,118.86,118.52,118.55,114676.0,113.4307,113.4785,113.1539,113.1825,114676.0
2021-06-15 15:30:00,118.53,118.79,118.46,118.75,226690.0,113.1634,113.4116,113.0966,113.3734,226690.0
2021-06-16 09:30:00,119.11,119.58,118.05,118.56,158138.0,113.7172,114.1659,112.7051,113.1921,158138.0
2021-06-16 10:00:00,118.57,118.92,118.24,118.55,81066.0,113.2016,113.5358,112.8865,113.1825,81066.0
2021-06-16 10:30:00,118.53,119.01,118.43,118.89,70841.0,113.1634,113.6217,113.0679,113.5071,70841.0
2021-06-16 11:00:00,118.86,119.17,118.67,119.05,143386.0,113.4785,113.7744,113.2971,113.6599,143386.0
2021-06-16 11:30:00,119.04,119.3,118.92,119.2,170410.0,113.6503,113.8985,113.5358,113.8031,170410.0
2021-06-16 12:00:00,119.24,119.33,119.02,119.23,60296.0,113.8413,113.9272,113.6312,113.8317,60296.0
2021-06-16 12:30:00,119.23,119.3,119.04,119.08,50356.0,113.8317,113.8985,113.6503,113.6885,50356.0
2021-06-16 13:00:00,119.08,119.08,118.62,118.66,42852.0,113.6885,113.6885,113.2493,113.2875,42852.0
2021-06-16 13:30:00,118.64,118.96,118.63,118.76,39650.0,113.2684,113.5739,113.2589,113.383,39650.0
2021-06-16 14:00:00,118.69,118.76,117.69,118.42,87266.0,113.3162,113.383,112.3614,113.0584,87266.0
2021-06-16 14:30:00,118.42,118.83,118.04,118.65,71099.0,113.0584,113.4498,112.6956,113.278,71099.0
2021-06-16 15:00:00,118.65,119.19,118.47,118.94,141172.0,113.278,113.7935,113.1061,113.5548,141172.0
2021-06-16 15:30:00,119.02,119.16,118.64,118.98,254240.0,113.6312,113.7649,113.2684,113.593,254240.0
2021-06-17 09:30:00,119.08,119.31,117.31,117.4,114916.0,113.6885,113.9081,111.9986,112.0846,114916.0
2021-06-17 10:00:00,117.43,117.69,116.82,117.09,77044.0,112.1132,112.3614,111.5308,111.7886,77044.0
2021-06-17 10:30:00,117.09,117.3,116.83,116.96,87248.0,111.7886,111.9891,111.5404,111.6645,87248.0
2021-06-17 11:00:00,116.94,117.12,116.59,116.71,131593.0,111.6454,111.8173,111.3112,111.4258,131593.0
2021-06-17 11:30:00,116.69,117.35,116.68,117.03,272523.0,111.4067,112.0368,111.3972,111.7313,272523.0
2021-06-17 12:00:00,117.03,117.28,116.83,117.04,296199.0,111.7313,111.97,111.5404,111.7409,296199.0
2021-06-17 12:30:00,117.03,117.76,116.92,117.7,184680.0,111.7313,112.4283,111.6263,112.371,184680.0
2021-06-17 13:00:00,117.69,118.19,117.52,118.12,213581.0,112.3614,112.8388,112.1991,112.772,213581.0
2021-06-17 13:30:00,118.08,118.32,117.97,118.03,164212.0,112.7338,112.9629,112.6288,112.686,164212.0
2021-06-17 14:00:00,118.03,118.08,117.82,117.92,141831.0,112.686,112.7338,112.4856,112.581,141831.0
2021-06-17 14:30:00,117.95,117.95,117.42,117.61,90680.0,112.6097,112.6097,112.1037,112.2851,90680.0
2021-06-17 15:00:00,117.61,118.19,117.61,118.07,241441.0,112.2851,112.8388,112.2851,112.7242,241441.0
2021-06-17 15:30:00,118.09,118.5,117.97,118.23,509656.0,112.7433,113.1348,112.6288,112.877,509656.0
2021-06-18 09:30:00,116.78,117.02,115.39,115.77,409655.0,111.4926,111.7218,110.1656,110.5284,409655.0
2021-06-18 10:00:00,115.77,116.3,115.07,116.27,117797.0,110.5284,111.0344,109.8601,111.0057,117797.0
2021-06-18 10:30:00,116.21,116.78,116.02,116.78,88067.0,110.9485,111.4926,110.7671,111.4926,88067.0
2021-06-18 11:00:00,116.75,116.84,116.39,116.39,70323.0,111.464,111.5499,111.1203,111.1203,70323.0
2021-06-18 11:30:00,116.34,117.11,116.32,116.8,111357.0,111.0726,111.8077,111.0535,111.5117,111357.0
2021-06-18 12:00:00,116.78,116.84,116.56,116.79,64618.0,111.4926,111.5499,111.2826,111.5022,64618.0
2021-06-18 12:30:00,116.77,116.8,116.52,116.68,76148.0,111.4831,111.5117,111.2444,111.3972,76148.0
2021-06-18 13:00:00,116.68,117.09,116.52,116.63,104267.0,111.3972,111.7886,111.2444,111.3494,104267.0
2021-06-18 13:30:00,116.66,116.76,116.5,116.64,56881.0,111.3781,111.4735,111.2253,111.359,56881.0
2021-06-18 14:00:00,116.64,116.88,116.57,116.75,79268.0,111.359,111.5881,111.2922,111.464,79268.0
2021-06-18 14:30:00,116.73,116.73,116.14,116.3,133170.0,111.4449,111.4449,110.8816,111.0344,133170.0
2021-06-18 15:00:00,116.28,116.52,116.09,116.14,161285.0,111.0153,111.2444,110.8339,110.8816,161285.0
2021-06-18 15:30:00,116.11,116.23,114.56,115.26,523144.0,110.853,110.9675,109.3732,110.0415,523144.0
2021-06-21 09:30:00,115.98,117.57,115.98,117.27,206768.0,110.7289,112.2469,110.7289,111.9605,206768.0
2021-06-21 10:00:00,117.31,118.61,117.24,118.59,156838.0,111.9986,113.2398,111.9318,113.2207,156838.0
2021-06-21 10:30:00,118.61,119.11,118.51,118.86,114453.0,113.2398,113.7172,113.1443,113.4785,114453.0
2021-06-21 11:00:00,118.87,118.92,118.38,118.74,86077.0,113.488,113.5358,113.0202,113.3639,86077.0
2021-06-21 11:30:00,118.76,119.09,118.75,118.94,57656.0,113.383,113.6981,113.3734,113.5548,57656.0
2021-06-21 12:00:00,118.96,119.05,118.8,118.93,44938.0,113.5739,113.6599,113.4212,113.5453,44938.0
2021-06-21 12:30:00,118.93,119.16,118.88,118.88,45338.0,113.5453,113.7649,113.4976,113.4976,45338.0
2021-06-21 13:00:00,118.91,119.04,118.81,118.88,37008.0,113.5262,113.6503,113.4307,113.4976,37008.0
2021-06-21 13:30:00,118.89,119.01,118.78,118.83,43254.0,113.5071,113.6217,113.4021,113.4498,43254.0
2021-06-21 14:00:00,118.86,119.01,118.8,118.84,31616.0,113.4785,113.6217,113.4212,113.4594,31616.0
2021-06-21 14:30:00,118.83,119.03,118.76,118.97,36945.0,113.4498,113.6408,113.383,113.5835,36945.0
2021-06-21 15:00:00,118.98,119.26,118.91,119.03,53132.0,113.593,113.8604,113.5262,113.6408,53132.0
2021-06-21 15:30:00,119.02,119.49,118.91,119.4,234972.0,113.6312,114.0799,113.5262,113.994,234972.0
2021-06-22 09:30:00,119.26,119.83,118.54,119.09,88065.0,113.8604,114.4046,113.173,113.6981,88065.0
2021-06-22 10:00:00,119.14,119.7,119.07,119.64,56442.0,113.7458,114.2804,113.679,114.2232,56442.0
2021-06-22 10:30:00,119.64,120.21,119.64,120.09,68342.0,114.2232,114.7673,114.2232,114.6528,68342.0
2021-06-22 11:00:00,120.1,120.41,120.06,120.21,39151.0,114.6623,114.9583,114.6241,114.7673,39151.0
2021-06-22 11:30:00,120.22,120.45,120.14,120.31,56314.0,114.7769,114.9965,114.7005,114.8628,56314.0
2021-06-22 12:00:00,120.32,120.56,120.06,120.24,49075.0,114.8724,115.1015,114.6241,114.796,49075.0
2021-06-22 12:30:00,120.22,120.39,119.91,120.18,46234.0,114.7769,114.9392,114.4809,114.7387,46234.0
2021-06-22 13:00:00,120.21,120.37,120.13,120.26,35857.0,114.7673,114.9201,114.691,114.8151,35857.0
2021-06-22 13:30:00,120.28,120.52,120.17,120.3,122812.0,114.8342,115.0633,114.7292,114.8533,122812.0
2021-06-22 14:00:00,120.32,120.46,120.22,120.39,34767.0,114.8724,115.006,114.7769,114.9392,34767.0
2021-06-22 14:30:00,120.39,120.67,120.38,120.61,34893.0,114.9392,115.2065,114.9296,115.1492,34893.0
2021-06-22 15:00:00,120.59,120.89,120.55,120.83,68816.0,115.1301,115.4166,115.092,115.3593,68816.0
2021-06-22 15:30:00,120.85,120.89,120.32,120.39,194034.0,115.3784,115.4166,114.8724,114.9392,194034.0
2021-06-23 09:30:00,119.96,120.4,119.65,120.04,69036.0,114.5287,114.9487,114.2327,114.605,69036.0
2021-06-23 10:00:00,120.03,120.33,119.71,120.28,64562.0,114.5955,114.8819,114.29,114.8342,64562.0
2021-06-23 10:30:00,120.23,121.22,120.13,121.2,58017.0,114.7864,115.7316,114.691,115.7125,58017.0
2021-06-23 11:00:00,121.21,121.21,120.62,120.9,34122.0,115.7221,115.7221,115.1588,115.4261,34122.0
2021-06-23 11:30:00,120.87,120.89,120.69,120.79,35446.0,115.3975,115.4166,115.2256,115.3211,35446.0
2021-06-23 12:00:00,120.78,121.02,120.74,121.01,21982.0,115.3115,115.5407,115.2734,115.5311,21982.0
2021-06-23 12:30:00,121.01,121.03,120.74,120.93,25079.0,115.5311,115.5502,115.2734,115.4547,25079.0
2021-06-23 13:00:00,120.97,121.3,120.95,121.27,22123.0,115.4929,115.808,115.4738,115.7794,22123.0
2021-06-23 13:30:00,121.3,121.4,121.16,121.23,34939.0,115.808,115.9035,115.6743,115.7412,34939.0
2021-06-23 14:00:00,121.2,121.39,121.13,121.32,32334.0,115.7125,115.8939,115.6457,115.8271,32334.0
2021-06-23 14:30:00,121.3,121.33,121.13,121.23,33257.0,115.808,115.8366,115.6457,115.7412,33257.0
2021-06-23 15:00:00,121.21,121.49,121.2,121.44,48597.0,115.7221,115.9894,115.7125,115.9417,48597.0
2021-06-23 15:30:00,121.44,121.56,120.81,120.91,174628.0,115.9417,116.0562,115.3402,115.4357,174628.0
2021-06-24 09:30:00,121.94,122.65,121.51,121.84,104646.0,116.419,117.0969,116.0085,116.3235,104646.0
2021-06-24 10:00:00,121.84,122.5,121.75,122.48,77731.0,116.3235,116.9537,116.2376,116.9346,77731.0
2021-06-24 10:30:00,122.49,122.81,122.42,122.66,82836.0,116.9441,117.2496,116.8773,117.1064,82836.0
2021-06-24 11:00:00,122.65,122.92,122.57,122.9,49206.0,117.0969,117.3546,117.0205,117.3356,49206.0
2021-06-24 11:30:00,122.9,123.07,122.73,122.73,54934.0,117.3356,117.4979,117.1733,117.1733,54934.0
2021-06-24 12:00:00,122.72,122.9,122.65,122.8,44153.0,117.1637,117.3356,117.0969,117.2401,44153.0
2021-06-24 12:30:00,122.8,123.05,122.65,122.98,41545.0,117.2401,117.4788,117.0969,117.4119,41545.0
2021-06-24 13:00:00,123.03,123.1,122.76,122.84,44179.0,117.4597,117.5265,117.2019,117.2783,44179.0
2021-06-24 13:30:00,122.84,123.3,122.82,123.23,59048.0,117.2783,117.7174,117.2592,117.6506,59048.0
2021-06-24 14:00:00,123.21,123.43,123.13,123.43,51647.0,117.6315,117.8416,117.5551,117.8416,51647.0
2021-06-24 14:30:00,123.42,123.42,123.24,123.29,40069.0,117.832,117.832,117.6602,117.7079,40069.0
2021-06-24 15:00:00,123.29,123.29,122.98,123.02,45836.0,117.7079,117.7079,117.4119,117.4501,45836.0
2021-06-24 15:30:00,123.02,123.37,122.86,123.2,228375.0,117.4501,117.7843,117.2974,117.622,228375.0
2021-06-25 09:30:00,123.99,124.81,123.48,124.63,138543.0,118.3762,119.1591,117.8893,118.9872,138543.0
2021-06-25 10:00:00,124.62,124.91,124.34,124.52,62025.0,118.9777,119.2545,118.7104,118.8822,62025.0
2021-06-25 10:30:00,124.53,124.81,124.48,124.7,86271.0,118.8918,119.1591,118.844,119.0541,86271.0
2021-06-25 11:00:00,124.73,125.05,124.51,125.05,64718.0,119.0827,119.3882,118.8727,119.3882,64718.0
2021-06-25 11:30:00,125.02,125.02,124.58,124.81,67849.0,119.3596,119.3596,118.9395,119.1591,67849.0
2021-06-25 12:00:00,124.78,124.82,124.32,124.42,35410.0,119.1304,119.1686,118.6913,118.7867,35410.0
2021-06-25 12:30:00,124.45,124.55,124.18,124.3,26855.0,118.8154,118.9108,118.5576,118.6722,26855.0
2021-06-25 13:00:00,124.28,124.31,123.95,124.01,28275.0,118.6531,118.6817,118.338,118.3953,28275.0
2021-06-25 13:30:00,123.98,124.16,123.89,124.05,29359.0,118.3667,118.5385,118.2807,118.4335,29359.0
2021-06-25 14:00:00,124.05,124.24,124.02,124.2,28619.0,118.4335,118.6149,118.4048,118.5767,28619.0
2021-06-25 14:30:00,124.23,124.25,124.03,124.1,50871.0,118.6053,118.6244,118.4144,118.4812,50871.0
2021-06-25 15:00:00,124.12,124.22,123.96,124.07,70936.0,118.5003,118.5958,118.3476,118.4526,70936.0
2021-06-25 15:30:00,124.07,124.08,123.07,123.55,358197.0,118.4526,118.4621,117.4979,117.9561,358197.0
2021-06-28 09:30:00,123.46,123.46,122.27,122.73,97946.0,117.8702,117.8702,116.7341,117.1733,97946.0
2021-06-28 10:00:00,122.75,122.75,122.01,122.14,45415.0,117.1923,117.1923,116.4858,116.61,45415.0
2021-06-28 10:30:00,122.15,122.44,121.85,122.16,50533.0,116.6195,116.8964,116.3331,116.6291,50533.0
2021-06-28 11:00:00,122.16,122.3,121.84,121.88,38953.0,116.6291,116.7627,116.3235,116.3617,38953.0
2021-06-28 11:30:00,121.86,121.91,121.51,121.75,31639.0,116.3426,116.3904,116.0085,116.2376,31639.0
2021-06-28 12:00:00,121.78,121.88,121.58,121.8,31053.0,116.2663,116.3617,116.0753,116.2854,31053.0
2021-06-28 12:30:00,121.78,121.78,121.43,121.46,26813.0,116.2663,116.2663,115.9321,115.9608,26813.0
2021-06-28 13:00:00,121.43,121.43,121.09,121.18,46530.0,115.9321,115.9321,115.6075,115.6934,46530.0
2021-06-28 13:30:00,121.19,121.6,121.1,121.55,32737.0,115.703,116.0944,115.6171,116.0467,32737.0
2021-06-28 14:00:00,121.58,121.81,121.49,121.69,33510.0,116.0753,116.2949,115.9894,116.1803,33510.0
2021-06-28 14:30:00,121.7,121.89,121.66,121.66,29519.0,116.1899,116.3713,116.1517,116.1517,29519.0
2021-06-28 15:00:00,121.7,121.9,121.47,121.85,42531.0,116.1899,116.3808,115.9703,116.3331,42531.0
2021-06-28 15:30:00,121.87,121.97,121.67,121.75,163206.0,116.3522,116.4477,116.1612,116.2376,163206.0
2021-06-29 09:30:00,121.8,122.71,121.79,122.27,75315.0,116.2854,117.1542,116.2758,116.7341,75315.0
2021-06-29 10:00:00,122.33,122.69,122.33,122.43,40929.0,116.7914,117.1351,116.7914,116.8868,40929.0
2021-06-29 10:30:00,122.42,122.69,122.21,122.25,40451.0,116.8773,117.1351,116.6768,116.715,40451.0
2021-06-29 11:00:00,122.26,122.82,122.22,122.7,25386.0,116.7245,117.2592,116.6863,117.1446,25386.0
2021-06-29 11:30:00,122.73,122.83,122.32,122.39,20324.0,117.1733,117.2687,116.7818,116.8486,20324.0
2021-06-29 12:00:00,122.4,122.51,122.25,122.29,16110.0,116.8582,116.9632,116.715,116.7532,16110.0
2021-06-29 12:30:00,122.33,122.45,122.23,122.3,28945.0,116.7914,116.9059,116.6959,116.7627,28945.0
2021-06-29 13:00:00,122.31,122.49,122.27,122.48,25298.0,116.7723,116.9441,116.7341,116.9346,25298.0
2021-06-29 13:30:00,122.5,122.67,122.36,122.64,35743.0,116.9537,117.116,116.82,117.0873,35743.0
2021-06-29 14:00:00,122.65,122.72,122.52,122.67,45093.0,117.0969,117.1637,116.9728,117.116,45093.0
2021-06-29 14:30:00,122.66,122.78,122.51,122.69,38220.0,117.1064,117.221,116.9632,117.1351,38220.0
2021-06-29 15:00:00,122.68,122.84,122.57,122.57,80423.0,117.1255,117.2783,117.0205,117.0205,80423.0
2021-06-29 15:30:00,122.55,122.56,122.09,122.17,120705.0,117.0014,117.0109,116.5622,116.6386,120705.0
2021-06-30 09:30:00,122.45,122.83,122.06,122.66,64781.0,116.9059,117.2687,116.5336,117.1064,64781.0
2021-06-30 10:00:00,122.69,123.02,122.56,122.73,34210.0,117.1351,117.4501,117.0109,117.1733,34210.0
2021-06-30 10:30:00,122.71,123.0,122.6,122.6,28081.0,117.1542,117.431,117.0491,117.0491,28081.0
2021-06-30 11:00:00,122.62,122.81,122.46,122.73,40786.0,117.0682,117.2496,116.9155,117.1733,40786.0
2021-06-30 11:30:00,122.73,123.06,122.71,123.02,21672.0,117.1733,117.4883,117.1542,117.4501,21672.0
2021-06-30 12:00:00,122.99,123.25,122.98,123.08,25155.0,117.4215,117.6697,117.4119,117.5074,25155.0
2021-06-30 12:30:00,123.06,123.17,123.01,123.09,27791.0,117.4883,117.5933,117.4406,117.517,27791.0
2021-06-30 13:00:00,123.1,123.14,122.95,123.02,22196.0,117.5265,117.5647,117.3833,117.4501,22196.0
2021-06-30 13:30:00,123.01,123.49,122.94,123.46,45449.0,117.4406,117.8988,117.3737,117.8702,45449.0
2021-06-30 14:00:00,123.46,123.54,123.2,123.51,36474.0,117.8702,117.9466,117.622,117.9179,36474.0
2021-06-30 14:30:00,123.51,123.54,123.36,123.43,49048.0,117.9179,117.9466,117.7747,117.8416,49048.0
2021-06-30 15:00:00,123.44,124.05,123.38,123.77,159879.0,117.8511,118.4335,117.7938,118.1662,159879.0
2021-06-30 15:30:00,123.77,124.43,123.37,124.02,490937.0,118.1662,118.7963,117.7843,118.4048,490937.0
2021-07-01 09:30:00,124.0,124.74,124.0,124.53,150924.0,118.3857,119.0922,118.3857,118.8918,150924.0
2021-07-01 10:00:00,124.56,125.17,124.26,125.03,57704.0,118.9204,119.5028,118.634,119.3691,57704.0
2021-07-01 10:30:00,125.04,125.07,124.7,124.81,50592.0,119.3787,119.4073,119.0541,119.1591,50592.0
2021-07-01 11:00:00,124.83,125.2,124.77,125.13,44799.0,119.1782,119.5314,119.1209,119.4646,44799.0
2021-07-01 11:30:00,125.12,125.21,125.03,125.07,44269.0,119.455,119.541,119.3691,119.4073,44269.0
2021-07-01 12:00:00,125.05,125.1,124.86,124.93,34985.0,119.3882,119.4359,119.2068,119.2736,34985.0
2021-07-01 12:30:00,124.91,124.99,124.81,124.96,24257.0,119.2545,119.3309,119.1591,119.3023,24257.0
2021-07-01 13:00:00,124.97,125.26,124.96,125.13,23004.0,119.3118,119.5887,119.3023,119.4646,23004.0
2021-07-01 13:30:00,125.12,125.35,125.06,125.24,28630.0,119.455,119.6746,119.3978,119.5696,28630.0
2021-07-01 14:00:00,125.21,125.23,124.87,125.03,35982.0,119.541,119.5601,119.2164,119.3691,35982.0
2021-07-01 14:30:00,124.95,125.36,124.95,125.08,39389.0,119.2927,119.6842,119.2927,119.4169,39389.0
2021-07-01 15:00:00,125.12,125.34,124.97,124.99,72859.0,119.455,119.6651,119.3118,119.3309,72859.0
2021-07-01 15:30:00,125.0,125.06,124.68,125.0,251573.0,119.3405,119.3978,119.035,119.3405,251573.0
2021-07-02 09:30:00,125.32,125.48,124.82,125.39,38992.0,119.646,119.7987,119.1686,119.7128,38992.0
2021-07-02 10:00:00,125.39,125.67,125.29,125.47,51404.0,119.7128,119.9801,119.6173,119.7892,51404.0
2021-07-02 10:30:00,125.5,125.93,125.5,125.73,37989.0,119.8178,120.2284,119.8178,120.0374,37989.0
2021-07-02 11:00:00,125.76,125.76,125.44,125.51,16373.0,120.0661,120.0661,119.7606,119.8274,16373.0
2021-07-02 11:30:00,125.52,125.74,125.45,125.72,31492.0,119.8369,120.047,119.7701,120.0279,31492.0
2021-07-02 12:00:00,125.74,125.88,125.62,125.73,42381.0,120.047,120.1806,119.9324,120.0374,42381.0
2021-07-02 12:30:00,125.72,126.17,125.66,126.13,41050.0,120.0279,120.4575,119.9706,120.4193,41050.0
2021-07-02 13:00:00,126.14,126.26,126.08,126.23,45092.0,120.4289,120.5434,120.3716,120.5148,45092.0
2021-07-02 13:30:00,126.25,126.32,126.08,126.31,35576.0,120.5339,120.6007,120.3716,120.5912,35576.0
2021-07-02 14:00:00,126.31,126.45,126.24,126.45,41372.0,120.5912,120.7248,120.5243,120.7248,41372.0
2021-07-02 14:30:00,126.44,126.52,126.35,126.35,34578.0,120.7153,120.7917,120.6294,120.6294,34578.0
2021-07-02 15:00:00,126.35,126.47,126.28,126.33,65836.0,120.6294,120.7439,120.5625,120.6103,65836.0
2021-07-02 15:30:00,126.31,126.41,126.09,126.21,167372.0,120.5912,120.6866,120.3811,120.4957,167372.0
2021-07-06 09:30:00,126.68,126.71,126.24,126.26,224329.0,120.9444,120.9731,120.5243,120.5434,224329.0
2021-07-06 10:00:00,126.2,126.2,125.05,125.13,83466.0,120.4861,120.4861,119.3882,119.4646,83466.0
2021-07-06 10:30:00,125.07,125.14,124.64,124.75,67879.0,119.4073,119.4741,118.9968,119.1018,67879.0
2021-07-06 11:00:00,124.73,124.93,124.61,124.9,50824.0,119.0827,119.2736,118.9681,119.245,50824.0
2021-07-06 11:30:00,124.92,125.3,124.89,125.2,39116.0,119.2641,119.6269,119.2355,119.5314,39116.0
2021-07-06 12:00:00,125.19,125.39,124.88,125.25,36962.0,119.5219,119.7128,119.2259,119.5792,36962.0
2021-07-06 12:30:00,125.27,125.59,125.17,125.52,61284.0,119.5982,119.9038,119.5028,119.8369,61284.0
2021-07-06 13:00:00,125.55,125.75,125.54,125.67,61100.0,119.8656,120.0565,119.856,119.9801,61100.0
2021-07-06 13:30:00,125.65,126.09,125.64,126.03,30860.0,119.961,120.3811,119.9515,120.3238,30860.0
2021-07-06 14:00:00,126.03,126.18,126.03,126.15,44324.0,120.3238,120.467,120.3238,120.4384,44324.0
2021-07-06 14:30:00,126.13,126.7,126.13,126.63,147650.0,120.4193,120.9635,120.4193,120.8967,147650.0
2021-07-06 15:00:00,126.61,126.76,126.36,126.69,143919.0,120.8776,121.0208,120.6389,120.954,143919.0
2021-07-06 15:30:00,126.69,126.76,126.14,126.47,369680.0,120.954,121.0208,120.4289,120.7439,369680.0
2021-07-07 09:30:00,127.05,127.58,126.12,126.44,93136.0,121.2977,121.8037,120.4098,120.7153,93136.0
2021-07-07 10:00:00,126.45,126.45,124.66,124.76,78878.0,120.7248,120.7248,119.0159,119.1113,78878.0
2021-07-07 10:30:00,124.76,124.9,124.24,124.32,59068.0,119.1113,119.245,118.6149,118.6913,59068.0
2021-07-07 11:00:00,124.25,124.71,124.23,124.7,29711.0,118.6244,119.0636,118.6053,119.0541,29711.0
2021-07-07 11:30:00,124.66,125.0,124.61,124.67,30332.0,119.0159,119.3405,118.9681,119.0254,30332.0
2021-07-07 12:00:00,124.72,124.81,124.39,124.39,32011.0,119.0732,119.1591,118.7581,118.7581,32011.0
2021-07-07 12:30:00,124.42,124.65,124.35,124.48,102868.0,118.7867,119.0063,118.7199,118.844,102868.0
2021-07-07 13:00:00,124.46,124.51,123.97,124.04,33769.0,118.8249,118.8727,118.3571,118.4239,33769.0
2021-07-07 13:30:00,124.04,124.37,123.84,123.84,113901.0,118.4239,118.739,118.233,118.233,113901.0
2021-07-07 14:00:00,123.89,124.15,123.69,123.72,48917.0,118.2807,118.529,118.0898,118.1184,48917.0
2021-07-07 14:30:00,123.68,123.89,123.54,123.89,27688.0,118.0802,118.2807,117.9466,118.2807,27688.0
2021-07-07 15:00:00,123.87,124.15,123.85,124.15,47405.0,118.2616,118.529,118.2425,118.529,47405.0
2021-07-07 15:30:00,124.12,124.37,123.99,124.06,185328.0,118.5003,118.739,118.3762,118.443,185328.0
2021-07-08 09:30:00,123.3,123.31,121.09,121.09,138080.0,117.7174,117.727,115.6075,115.6075,138080.0
2021-07-08 10:00:00,121.12,121.18,120.16,120.77,88252.0,115.6361,115.6934,114.7196,115.302,88252.0
2021-07-08 10:30:00,120.82,121.11,120.49,120.68,55460.0,115.3497,115.6266,115.0347,115.2161,55460.0
2021-07-08 11:00:00,120.67,122.06,120.67,122.0,43384.0,115.2065,116.5336,115.2065,116.4763,43384.0
2021-07-08 11:30:00,122.0,122.72,121.93,122.6,34035.0,116.4763,117.1637,116.4095,117.0491,34035.0
2021-07-08 12:00:00,122.61,122.83,122.4,122.54,37155.0,117.0587,117.2687,116.8582,116.9919,37155.0
2021-07-08 12:30:00,122.53,122.73,122.53,122.67,30501.0,116.9823,117.1733,116.9823,117.116,30501.0
2021-07-08 13:00:00,122.71,122.81,122.34,122.67,34606.0,117.1542,117.2496,116.8009,117.116,34606.0
2021-07-08 13:30:00,122.68,122.74,122.14,122.17,29875.0,117.1255,117.1828,116.61,116.6386,29875.0
2021-07-08 14:00:00,122.19,122.39,121.77,121.82,33938.0,116.6577,116.8486,116.2567,116.3045,33938.0
2021-07-08 14:30:00,121.8,121.97,121.47,121.89,45881.0,116.2854,116.4477,115.9703,116.3713,45881.0
2021-07-08 15:00:00,121.89,122.09,121.74,121.92,39615.0,116.3713,116.5622,116.2281,116.3999,39615.0
2021-07-08 15:30:00,121.92,122.13,121.15,121.72,262135.0,116.3999,116.6004,115.6648,116.209,262135.0
2021-07-09 09:30:00,122.61,124.16,122.61,123.6,95420.0,117.0587,118.5385,117.0587,118.0039,95420.0
2021-07-09 10:00:00,123.61,124.34,123.61,124.2,43932.0,118.0134,118.7104,118.0134,118.5767,43932.0
2021-07-09 10:30:00,124.25,124.34,123.83,123.83,49539.0,118.6244,118.7104,118.2234,118.2234,49539.0
2021-07-09 11:00:00,123.85,124.13,123.65,123.71,43941.0,118.2425,118.5099,118.0516,118.1089,43941.0
2021-07-09 11:30:00,123.68,124.21,123.65,124.1,44448.0,118.0802,118.5862,118.0516,118.4812,44448.0
2021-07-09 12:00:00,124.1,124.22,123.85,123.91,30537.0,118.4812,118.5958,118.2425,118.2998,30537.0
2021-07-09 12:30:00,123.9,124.36,123.84,124.34,52179.0,118.2903,118.7295,118.233,118.7104,52179.0
2021-07-09 13:00:00,124.33,124.43,124.07,124.34,36554.0,118.7008,118.7963,118.4526,118.7104,36554.0
2021-07-09 13:30:00,124.33,124.57,124.28,124.42,24926.0,118.7008,118.9299,118.6531,118.7867,24926.0
2021-07-09 14:00:00,124.44,124.53,124.34,124.38,32420.0,118.8058,118.8918,118.7104,118.7485,32420.0
2021-07-09 14:30:00,124.39,124.57,124.38,124.43,34828.0,118.7581,118.9299,118.7485,118.7963,34828.0
2021-07-09 15:00:00,124.42,124.74,124.42,124.66,47688.0,118.7867,119.0922,118.7867,119.0159,47688.0
2021-07-09 15:30:00,124.66,124.82,124.47,124.78,184145.0,119.0159,119.1686,118.8345,119.1304,184145.0
2021-07-12 09:30:00,123.99,124.16,123.24,124.11,79282.0,118.3762,118.5385,117.6602,118.4908,79282.0
2021-07-12 10:00:00,124.09,124.6,123.94,124.52,68585.0,118.4717,118.9586,118.3285,118.8822,68585.0
2021-07-12 10:30:00,124.59,124.63,123.83,124.22,35498.0,118.949,118.9872,118.2234,118.5958,35498.0
2021-07-12 11:00:00,124.18,124.54,124.07,124.49,28880.0,118.5576,118.9013,118.4526,118.8536,28880.0
2021-07-12 11:30:00,124.51,124.55,124.35,124.43,28538.0,118.8727,118.9108,118.7199,118.7963,28538.0
2021-07-12 12:00:00,124.45,124.54,124.16,124.23,24435.0,118.8154,118.9013,118.5385,118.6053,24435.0
2021-07-12 12:30:00,124.26,124.31,124.15,124.21,28872.0,118.634,118.6817,118.529,118.5862,28872.0
2021-07-12 13:00:00,124.25,124.3,123.91,124.03,38061.0,118.6244,118.6722,118.2998,118.4144,38061.0
2021-07-12 13:30:00,124.02,124.12,123.95,124.08,27750.0,118.4048,118.5003,118.338,118.4621,27750.0
2021-07-12 14:00:00,124.06,124.34,124.0,124.32,27242.0,118.443,118.7104,118.3857,118.6913,27242.0
2021-07-12 14:30:00,124.35,124.37,124.1,124.2,45067.0,118.7199,118.739,118.4812,118.5767,45067.0
2021-07-12 15:00:00,124.2,124.21,123.95,124.13,41362.0,118.5767,118.5862,118.338,118.5099,41362.0
2021-07-12 15:30:00,124.13,124.15,123.83,124.1,125665.0,118.5099,118.529,118.2234,118.4812,125665.0
2021-07-13 09:30:00,124.1,124.3,123.01,123.04,48010.0,118.4812,118.6722,117.4406,117.4692,48010.0
2021-07-13 10:00:00,123.03,123.32,122.7,122.84,39664.0,117.4597,117.7365,117.1446,117.2783,39664.0
2021-07-13 10:30:00,122.88,123.2,122.84,122.85,17091.0,117.3165,117.622,117.2783,117.2878,17091.0
2021-07-13 11:00:00,122.86,123.01,122.55,122.59,27162.0,117.2974,117.4406,117.0014,117.0396,27162.0
2021-07-13 11:30:00,122.52,123.13,122.48,123.07,22763.0,116.9728,117.5551,116.9346,117.4979,22763.0
2021-07-13 12:00:00,123.06,123.21,122.91,123.01,14371.0,117.4883,117.6315,117.3451,117.4406,14371.0
2021-07-13 12:30:00,122.99,123.09,122.88,122.89,17123.0,117.4215,117.517,117.3165,117.326,17123.0
2021-07-13 13:00:00,122.9,122.92,122.53,122.64,30627.0,117.3356,117.3546,116.9823,117.0873,30627.0
2021-07-13 13:30:00,122.65,123.05,122.59,123.03,33163.0,117.0969,117.4788,117.0396,117.4597,33163.0
2021-07-13 14:00:00,122.99,123.35,122.8,123.24,36090.0,117.4215,117.7652,117.2401,117.6602,36090.0
2021-07-13 14:30:00,123.21,123.23,122.72,122.99,108439.0,117.6315,117.6506,117.1637,117.4215,108439.0
2021-07-13 15:00:00,122.98,123.19,122.82,122.89,42307.0,117.4119,117.6124,117.2592,117.326,42307.0
2021-07-13 15:30:00,122.88,123.02,122.47,122.67,164211.0,117.3165,117.4501,116.925,117.116,164211.0
2021-07-14 09:30:00,123.42,124.48,123.24,123.85,46446.0,117.832,118.844,117.6602,118.2425,46446.0
2021-07-14 10:00:00,123.84,124.6,123.8,124.12,41381.0,118.233,118.9586,118.1948,118.5003,41381.0
2021-07-14 10:30:00,124.18,124.27,123.72,124.27,30944.0,118.5576,118.6435,118.1184,118.6435,30944.0
2021-07-14 11:00:00,124.21,124.4,123.75,124.07,30612.0,118.5862,118.7676,118.1471,118.4526,30612.0
2021-07-14 11:30:00,124.15,124.32,123.87,123.99,29509.0,118.529,118.6913,118.2616,118.3762,29509.0
2021-07-14 12:00:00,124.09,124.65,124.08,124.65,24895.0,118.4717,119.0063,118.4621,119.0063,24895.0
2021-07-14 12:30:00,124.59,125.03,124.56,125.03,35725.0,118.949,119.3691,118.9204,119.3691,35725.0
2021-07-14 13:00:00,125.02,125.09,124.66,124.8,24985.0,119.3596,119.4264,119.0159,119.1495,24985.0
2021-07-14 13:30:00,124.79,125.03,124.79,124.98,24030.0,119.14,119.3691,119.14,119.3214,24030.0
2021-07-14 14:00:00,125.03,125.12,124.89,125.08,24422.0,119.3691,119.455,119.2355,119.4169,24422.0
2021-07-14 14:30:00,125.08,125.34,125.07,125.32,44088.0,119.4169,119.6651,119.4073,119.646,44088.0
2021-07-14 15:00:00,125.32,125.51,125.18,125.18,51129.0,119.646,119.8274,119.5123,119.5123,51129.0
2021-07-14 15:30:00,125.18,125.3,124.57,124.89,226202.0,119.5123,119.6269,118.9299,119.2355,226202.0
2021-07-15 09:30:00,123.32,124.17,122.73,123.56,153187.0,117.7365,118.5481,117.1733,117.9657,153187.0
2021-07-15 10:00:00,123.49,124.25,123.47,123.62,41109.0,117.8988,118.6244,117.8797,118.023,41109.0
2021-07-15 10:30:00,123.67,124.19,123.52,123.81,35271.0,118.0707,118.5671,117.9275,118.2044,35271.0
2021-07-15 11:00:00,123.87,124.06,123.66,123.98,56009.0,118.2616,118.443,118.0611,118.3667,56009.0
2021-07-15 11:30:00,123.97,124.13,123.87,124.09,37842.0,118.3571,118.5099,118.2616,118.4717,37842.0
2021-07-15 12:00:00,124.12,124.17,123.78,123.85,34673.0,118.5003,118.5481,118.1757,118.2425,34673.0
2021-07-15 12:30:00,123.86,124.23,123.76,124.07,37094.0,118.2521,118.6053,118.1566,118.4526,37094.0
2021-07-15 13:00:00,124.06,124.06,123.32,123.33,36571.0,118.443,118.443,117.7365,117.7461,36571.0
2021-07-15 13:30:00,123.28,123.29,122.69,122.78,43748.0,117.6983,117.7079,117.1351,117.221,43748.0
2021-07-15 14:00:00,122.73,123.64,122.73,123.64,40422.0,117.1733,118.042,117.1733,118.042,40422.0
2021-07-15 14:30:00,123.64,123.89,123.4,123.69,37062.0,118.042,118.2807,117.8129,118.0898,37062.0
2021-07-15 15:00:00,123.69,123.72,123.54,123.67,45125.0,118.0898,118.1184,117.9466,118.0707,45125.0
2021-07-15 15:30:00,123.68,123.97,123.6,123.76,226540.0,118.0802,118.3571,118.0039,118.1566,226540.0
2021-07-16 09:30:00,124.07,124.53,123.55,124.23,121697.0,118.4526,118.8918,117.9561,118.6053,121697.0
2021-07-16 10:00:00,124.18,124.38,123.08,123.08,58752.0,118.5576,118.7485,117.5074,117.5074,58752.0
2021-07-16 10:30:00,123.06,123.26,122.75,122.91,70656.0,117.4883,117.6793,117.1923,117.3451,70656.0
2021-07-16 11:00:00,122.91,123.06,122.25,122.25,43955.0,117.3451,117.4883,116.715,116.715,43955.0
2021-07-16 11:30:00,122.24,122.51,122.08,122.11,48426.0,116.7054,116.9632,116.5527,116.5813,48426.0
2021-07-16 12:00:00,122.12,122.37,122.02,122.04,50832.0,116.5909,116.8296,116.4954,116.5145,50832.0
2021-07-16 12:30:00,122.02,122.02,121.38,121.65,48453.0,116.4954,116.4954,115.8844,116.1421,48453.0
2021-07-16 13:00:00,121.6,121.7,121.4,121.42,34611.0,116.0944,116.1899,115.9035,115.9226,34611.0
2021-07-16 13:30:00,121.38,121.42,120.86,120.86,42261.0,115.8844,115.9226,115.3879,115.3879,42261.0
2021-07-16 14:00:00,120.86,120.89,120.28,120.29,87839.0,115.3879,115.4166,114.8342,114.8437,87839.0
2021-07-16 14:30:00,120.33,120.5,120.02,120.07,103088.0,114.8819,115.0442,114.5859,114.6337,103088.0
2021-07-16 15:00:00,120.07,120.07,119.33,119.41,153626.0,114.6337,114.6337,113.9272,114.0036,153626.0
2021-07-16 15:30:00,119.41,119.77,119.29,119.48,340695.0,114.0036,114.3473,113.889,114.0704,340695.0
2021-07-19 09:30:00,117.58,117.86,116.83,117.1,184085.0,112.2564,112.5237,111.5404,111.7982,184085.0
2021-07-19 10:00:00,117.09,117.09,114.83,115.69,129619.0,111.7886,111.7886,109.6309,110.452,129619.0
2021-07-19 10:30:00,115.62,116.87,115.6,116.28,46647.0,110.3852,111.5786,110.3661,111.0153,46647.0
2021-07-19 11:00:00,116.17,116.85,116.02,116.28,50042.0,110.9103,111.5595,110.7671,111.0153,50042.0
2021-07-19 11:30:00,116.22,117.1,116.22,116.99,54101.0,110.958,111.7982,110.958,111.6931,54101.0
2021-07-19 12:00:00,116.98,117.01,115.84,115.9,46192.0,111.6836,111.7122,110.5952,110.6525,46192.0
2021-07-19 12:30:00,115.88,116.06,115.39,115.43,56263.0,110.6334,110.8052,110.1656,110.2038,56263.0
2021-07-19 13:00:00,115.46,115.8,115.22,115.3,31584.0,110.2324,110.557,110.0033,110.0797,31584.0
2021-07-19 13:30:00,115.28,115.45,114.9,114.96,46757.0,110.0606,110.2229,109.6978,109.755,46757.0
2021-07-19 14:00:00,115.02,115.39,114.84,114.96,41831.0,109.8123,110.1656,109.6405,109.755,41831.0
2021-07-19 14:30:00,115.03,115.12,114.39,114.92,63540.0,109.8219,109.9078,109.2109,109.7169,63540.0
2021-07-19 15:00:00,114.91,115.2,114.58,114.73,103422.0,109.7073,109.9842,109.3923,109.5355,103422.0
2021-07-19 15:30:00,114.73,115.56,114.62,115.55,256080.0,109.5355,110.3279,109.4304,110.3183,256080.0
2021-07-20 09:30:00,115.64,115.84,114.49,115.56,104202.0,110.4043,110.5952,109.3063,110.3279,104202.0
2021-07-20 10:00:00,115.54,116.29,115.44,116.16,112239.0,110.3088,111.0248,110.2133,110.9007,112239.0
2021-07-20 10:30:00,116.21,117.22,115.88,117.22,169475.0,110.9485,111.9127,110.6334,111.9127,169475.0
2021-07-20 11:00:00,117.24,117.61,116.92,117.09,38593.0,111.9318,112.2851,111.6263,111.7886,38593.0
2021-07-20 11:30:00,117.11,117.93,116.72,117.88,112453.0,111.8077,112.5906,111.4354,112.5428,112453.0
2021-07-20 12:00:00,117.91,118.0,117.52,117.93,51617.0,112.5715,112.6574,112.1991,112.5906,51617.0
2021-07-20 12:30:00,117.93,118.4,117.93,118.26,27795.0,112.5906,113.0393,112.5906,112.9056,27795.0
2021-07-20 13:00:00,118.28,118.33,118.04,118.15,40524.0,112.9247,112.9725,112.6956,112.8006,40524.0
2021-07-20 13:30:00,118.19,118.56,118.19,118.46,37918.0,112.8388,113.1921,112.8388,113.0966,37918.0
2021-07-20 14:00:00,118.46,118.92,118.46,118.89,46274.0,113.0966,113.5358,113.0966,113.5071,46274.0
2021-07-20 14:30:00,118.92,119.15,118.84,119.05,77461.0,113.5358,113.7553,113.4594,113.6599,77461.0
2021-07-20 15:00:00,119.05,119.33,118.89,119.12,56018.0,113.6599,113.9272,113.5071,113.7267,56018.0
2021-07-20 15:30:00,119.13,119.14,118.55,118.57,226251.0,113.7362,113.7458,113.1825,113.2016,226251.0
2021-07-21 09:30:00,118.96,121.75,118.96,121.25,100191.0,113.5739,116.2376,113.5739,115.7603,100191.0
2021-07-21 10:00:00,121.27,121.87,121.11,121.11,49458.0,115.7794,116.3522,115.6266,115.6266,49458.0
2021-07-21 10:30:00,121.04,121.21,120.11,120.11,34772.0,115.5598,115.7221,114.6719,114.6719,34772.0
2021-07-21 11:00:00,120.14,120.52,119.89,119.89,20257.0,114.7005,115.0633,114.4618,114.4618,20257.0
2021-07-21 11:30:00,119.88,120.5,119.78,120.5,27753.0,114.4523,115.0442,114.3568,115.0442,27753.0
2021-07-21 12:00:00,120.55,120.61,120.28,120.31,44637.0,115.092,115.1492,114.8342,114.8628,44637.0
2021-07-21 12:30:00,120.28,120.82,120.28,120.77,42262.0,114.8342,115.3497,114.8342,115.302,42262.0
2021-07-21 13:00:00,120.78,120.82,120.61,120.69,27327.0,115.3115,115.3497,115.1492,115.2256,27327.0
2021-07-21 13:30:00,120.72,120.81,120.5,120.69,24747.0,115.2543,115.3402,115.0442,115.2256,24747.0
2021-07-21 14:00:00,120.74,121.26,120.72,121.25,120998.0,115.2734,115.7698,115.2543,115.7603,120998.0
2021-07-21 14:30:00,121.25,121.31,121.17,121.3,119006.0,115.7603,115.8175,115.6839,115.808,119006.0
2021-07-21 15:00:00,121.29,121.52,121.22,121.48,67446.0,115.7984,116.018,115.7316,115.9798,67446.0
2021-07-21 15:30:00,121.48,121.75,121.17,121.7,353438.0,115.9798,116.2376,115.6839,116.1899,353438.0
2021-07-22 09:30:00,121.71,121.82,120.52,121.41,64428.0,116.1994,116.3045,115.0633,115.913,64428.0
2021-07-22 10:00:00,121.41,121.58,121.03,121.14,81188.0,115.913,116.0753,115.5502,115.6552,81188.0
2021-07-22 10:30:00,121.16,121.53,120.9,120.96,63044.0,115.6743,116.0276,115.4261,115.4834,63044.0
2021-07-22 11:00:00,120.93,121.01,120.45,120.48,52239.0,115.4547,115.5311,114.9965,115.0251,52239.0
2021-07-22 11:30:00,120.55,120.75,120.35,120.56,24617.0,115.092,115.2829,114.901,115.1015,24617.0
2021-07-22 12:00:00,120.6,120.81,120.39,120.8,19056.0,115.1397,115.3402,114.9392,115.3306,19056.0
2021-07-22 12:30:00,120.82,120.84,120.45,120.7,23777.0,115.3497,115.3688,114.9965,115.2352,23777.0
2021-07-22 13:00:00,120.65,120.85,120.65,120.81,30332.0,115.1874,115.3784,115.1874,115.3402,30332.0
2021-07-22 13:30:00,120.84,120.94,120.73,120.9,36272.0,115.3688,115.4643,115.2638,115.4261,36272.0
2021-07-22 14:00:00,120.89,121.05,120.76,120.86,35444.0,115.4166,115.5693,115.2924,115.3879,35444.0
2021-07-22 14:30:00,120.86,121.02,120.79,120.96,16310.0,115.3879,115.5407,115.3211,115.4834,16310.0
2021-07-22 15:00:00,120.94,121.11,120.9,120.93,19211.0,115.4643,115.6266,115.4261,115.4547,19211.0
2021-07-22 15:30:00,120.93,121.27,120.75,121.16,83907.0,115.4547,115.7794,115.2829,115.6743,83907.0
2021-07-23 09:30:00,121.93,122.62,120.98,121.21,48479.0,116.4095,117.0682,115.5025,115.7221,48479.0
2021-07-23 10:00:00,121.21,121.72,121.1,121.72,20236.0,115.7221,116.209,115.6171,116.209,20236.0
2021-07-23 10:30:00,121.68,122.17,121.6,122.12,28312.0,116.1708,116.6386,116.0944,116.5909,28312.0
2021-07-23 11:00:00,122.15,122.54,122.11,122.38,51997.0,116.6195,116.9919,116.5813,116.8391,51997.0
2021-07-23 11:30:00,122.4,122.41,121.62,121.62,37007.0,116.8582,116.8677,116.1135,116.1135,37007.0
2021-07-23 12:00:00,121.64,121.91,121.54,121.69,29777.0,116.1326,116.3904,116.0371,116.1803,29777.0
2021-07-23 12:30:00,121.72,121.98,121.66,121.87,28906.0,116.209,116.4572,116.1517,116.3522,28906.0
2021-07-23 13:00:00,121.86,122.06,121.81,121.99,20934.0,116.3426,116.5336,116.2949,116.4668,20934.0
2021-07-23 13:30:00,122.01,122.1,121.94,121.99,25223.0,116.4858,116.5718,116.419,116.4668,25223.0
2021-07-23 14:00:00,122.02,122.07,121.64,121.66,29989.0,116.4954,116.5431,116.1326,116.1517,29989.0
2021-07-23 14:30:00,121.64,121.74,121.59,121.7,31661.0,116.1326,116.2281,116.0849,116.1899,31661.0
2021-07-23 15:00:00,121.71,121.89,121.68,121.88,42071.0,116.1994,116.3713,116.1708,116.3617,42071.0
2021-07-23 15:30:00,121.88,122.0,121.65,121.65,111775.0,116.3617,116.4763,116.1421,116.1421,111775.0
2021-07-26 09:30:00,121.53,122.37,120.53,121.44,41634.0,116.0276,116.8296,115.0729,115.9417,41634.0
2021-07-26 10:00:00,121.42,122.26,121.37,121.88,49548.0,115.9226,116.7245,115.8748,116.3617,49548.0
2021-07-26 10:30:00,121.95,122.06,121.63,121.84,25159.0,116.4286,116.5336,116.1231,116.3235,25159.0
2021-07-26 11:00:00,121.76,122.4,121.71,122.34,28410.0,116.2472,116.8582,116.1994,116.8009,28410.0
2021-07-26 11:30:00,122.34,122.45,122.13,122.14,15785.0,116.8009,116.9059,116.6004,116.61,15785.0
2021-07-26 12:00:00,122.12,122.15,121.62,121.75,22036.0,116.5909,116.6195,116.1135,116.2376,22036.0
2021-07-26 12:30:00,121.79,121.79,121.48,121.48,40603.0,116.2758,116.2758,115.9798,115.9798,40603.0
2021-07-26 13:00:00,121.53,121.91,121.51,121.79,18741.0,116.0276,116.3904,116.0085,116.2758,18741.0
2021-07-26 13:30:00,121.88,121.91,121.74,121.91,11953.0,116.3617,116.3904,116.2281,116.3904,11953.0
2021-07-26 14:00:00,121.88,122.04,121.77,121.92,24482.0,116.3617,116.5145,116.2567,116.3999,24482.0
2021-07-26 14:30:00,121.93,121.98,121.79,121.89,16143.0,116.4095,116.4572,116.2758,116.3713,16143.0
2021-07-26 15:00:00,121.96,122.15,121.84,122.14,82768.0,116.4381,116.6195,116.3235,116.61,82768.0
2021-07-26 15:30:00,122.17,122.42,122.08,122.39,138435.0,116.6386,116.8773,116.5527,116.8486,138435.0
2021-07-27 09:30:00,122.1,122.68,121.42,122.35,116642.0,116.5718,117.1255,115.9226,116.8105,116642.0
2021-07-27 10:00:00,122.28,122.87,122.03,122.87,293763.0,116.7436,117.3069,116.5049,117.3069,293763.0
2021-07-27 10:30:00,122.82,123.15,122.38,122.91,54776.0,117.2592,117.5742,116.8391,117.3451,54776.0
2021-07-27 11:00:00,122.86,123.26,121.93,121.93,60764.0,117.2974,117.6793,116.4095,116.4095,60764.0
2021-07-27 11:30:00,121.97,121.97,121.16,121.47,37962.0,116.4477,116.4477,115.6743,115.9703,37962.0
2021-07-27 12:00:00,121.45,121.52,120.87,121.45,105531.0,115.9512,116.018,115.3975,115.9512,105531.0
2021-07-27 12:30:00,121.39,121.6,121.08,121.43,69366.0,115.8939,116.0944,115.598,115.9321,69366.0
2021-07-27 13:00:00,121.44,121.67,121.35,121.45,32734.0,115.9417,116.1612,115.8557,115.9512,32734.0
2021-07-27 13:30:00,121.48,121.55,120.9,120.91,66959.0,115.9798,116.0467,115.4261,115.4357,66959.0
2021-07-27 14:00:00,120.93,121.56,120.91,121.48,85021.0,115.4547,116.0562,115.4357,115.9798,85021.0
2021-07-27 14:30:00,121.43,121.6,121.36,121.5,47438.0,115.9321,116.0944,115.8653,115.9989,47438.0
2021-07-27 15:00:00,121.52,121.7,121.31,121.44,112064.0,116.018,116.1899,115.8175,115.9417,112064.0
2021-07-27 15:30:00,121.46,121.66,121.04,121.66,226180.0,115.9608,116.1517,115.5598,116.1517,226180.0
2021-07-28 09:30:00,121.6,122.54,121.47,121.77,85453.0,116.0944,116.9919,115.9703,116.2567,85453.0
2021-07-28 10:00:00,121.77,121.88,120.76,121.07,101266.0,116.2567,116.3617,115.2924,115.5884,101266.0
2021-07-28 10:30:00,121.07,121.55,120.85,121.41,45138.0,115.5884,116.0467,115.3784,115.913,45138.0
2021-07-28 11:00:00,121.36,121.98,121.17,121.89,83623.0,115.8653,116.4572,115.6839,116.3713,83623.0
2021-07-28 11:30:00,121.9,122.24,121.67,121.79,38737.0,116.3808,116.7054,116.1612,116.2758,38737.0
2021-07-28 12:00:00,121.84,121.87,121.25,121.25,14396.0,116.3235,116.3522,115.7603,115.7603,14396.0
2021-07-28 12:30:00,121.2,121.71,121.17,121.4,82915.0,115.7125,116.1994,115.6839,115.9035,82915.0
2021-07-28 13:00:00,121.4,121.48,121.27,121.3,32704.0,115.9035,115.9798,115.7794,115.808,32704.0
2021-07-28 13:30:00,121.34,121.4,120.94,121.03,32560.0,115.8462,115.9035,115.4643,115.5502,32560.0
2021-07-28 14:00:00,121.0,121.32,120.79,121.11,18792.0,115.5216,115.8271,115.3211,115.6266,18792.0
2021-07-28 14:30:00,121.16,121.81,120.94,121.59,26303.0,115.6743,116.2949,115.4643,116.0849,26303.0
2021-07-28 15:00:00,121.56,121.69,121.26,121.55,23164.0,116.0562,116.1803,115.7698,116.0467,23164.0
2021-07-28 15:30:00,121.54,121.68,121.15,121.2,78239.0,116.0371,116.1708,115.6648,115.7125,78239.0
2021-07-29 09:30:00,122.19,123.37,121.35,122.79,69074.0,116.6577,117.7843,115.8557,117.2305,69074.0
2021-07-29 10:00:00,122.79,123.22,122.65,122.91,20671.0,117.2305,117.6411,117.0969,117.3451,20671.0
2021-07-29 10:30:00,123.0,123.39,122.72,122.8,35520.0,117.431,117.8034,117.1637,117.2401,35520.0
2021-07-29 11:00:00,122.81,123.16,122.72,123.0,28745.0,117.2496,117.5838,117.1637,117.431,28745.0
2021-07-29 11:30:00,122.99,123.55,122.99,123.5,40830.0,117.4215,117.9561,117.4215,117.9084,40830.0
2021-07-29 12:00:00,123.52,123.96,123.44,123.84,57060.0,117.9275,118.3476,117.8511,118.233,57060.0
2021-07-29 12:30:00,123.85,123.85,123.28,123.38,31522.0,118.2425,118.2425,117.6983,117.7938,31522.0
2021-07-29 13:00:00,123.38,123.51,123.14,123.26,79187.0,117.7938,117.9179,117.5647,117.6793,79187.0
2021-07-29 13:30:00,123.23,123.24,122.89,123.06,38772.0,117.6506,117.6602,117.326,117.4883,38772.0
2021-07-29 14:00:00,123.1,123.14,122.64,122.76,69077.0,117.5265,117.5647,117.0873,117.2019,69077.0
2021-07-29 14:30:00,122.77,122.79,122.33,122.42,22274.0,117.2114,117.2305,116.7914,116.8773,22274.0
2021-07-29 15:00:00,122.34,122.53,122.17,122.34,75803.0,116.8009,116.9823,116.6386,116.8009,75803.0
2021-07-29 15:30:00,122.36,122.67,122.35,122.58,127904.0,116.82,117.116,116.8105,117.03,127904.0
2021-07-30 09:30:00,121.9,124.59,121.67,124.52,100829.0,116.3808,118.949,116.1612,118.8822,100829.0
2021-07-30 10:00:00,124.45,125.33,123.98,124.09,90683.0,118.8154,119.6555,118.3667,118.4717,90683.0
2021-07-30 10:30:00,124.12,124.23,123.18,123.37,43771.0,118.5003,118.6053,117.6029,117.7843,43771.0
2021-07-30 11:00:00,123.32,123.53,122.87,123.09,43830.0,117.7365,117.937,117.3069,117.517,43830.0
2021-07-30 11:30:00,123.13,123.16,122.47,122.88,33422.0,117.5551,117.5838,116.925,117.3165,33422.0
2021-07-30 12:00:00,122.88,122.88,122.48,122.77,33231.0,117.3165,117.3165,116.9346,117.2114,33231.0
2021-07-30 12:30:00,122.75,122.94,122.67,122.69,19645.0,117.1923,117.3737,117.116,117.1351,19645.0
2021-07-30 13:00:00,122.72,122.9,122.46,122.81,23369.0,117.1637,117.3356,116.9155,117.2496,23369.0
2021-07-30 13:30:00,122.82,123.02,122.74,122.76,16918.0,117.2592,117.4501,117.1828,117.2019,16918.0
2021-07-30 14:00:00,122.84,122.95,122.47,122.47,30969.0,117.2783,117.3833,116.925,116.925,30969.0
2021-07-30 14:30:00,122.47,122.47,122.25,122.44,18799.0,116.925,116.925,116.715,116.8964,18799.0
2021-07-30 15:00:00,122.48,122.76,122.48,122.62,19351.0,116.9346,117.2019,116.9346,117.0682,19351.0
2021-07-30 15:30:00,122.65,122.82,122.45,122.73,148552.0,117.0969,117.2592,116.9059,117.1733,148552.0
2021-08-02 09:30:00,123.28,123.66,122.38,122.5,73631.0,117.6983,118.0611,116.8391,116.9537,73631.0
2021-08-02 10:00:00,122.5,122.86,122.01,122.71,40035.0,116.9537,117.2974,116.4858,117.1542,40035.0
2021-08-02 10:30:00,122.67,122.87,121.82,121.84,31957.0,117.116,117.3069,116.3045,116.3235,31957.0
2021-08-02 11:00:00,121.86,122.03,121.45,121.74,44521.0,116.3426,116.5049,115.9512,116.2281,44521.0
2021-08-02 11:30:00,121.72,121.75,120.93,120.99,19304.0,116.209,116.2376,115.4547,115.512,19304.0
2021-08-02 12:00:00,120.92,121.12,120.72,120.94,29833.0,115.4452,115.6361,115.2543,115.4643,29833.0
2021-08-02 12:30:00,120.98,121.4,120.98,121.27,19811.0,115.5025,115.9035,115.5025,115.7794,19811.0
2021-08-02 13:00:00,121.3,121.75,121.3,121.7,49641.0,115.808,116.2376,115.808,116.1899,49641.0
2021-08-02 13:30:00,121.7,121.71,121.18,121.25,21238.0,116.1899,116.1994,115.6934,115.7603,21238.0
2021-08-02 14:00:00,121.28,121.6,121.24,121.51,14059.0,115.7889,116.0944,115.7507,116.0085,14059.0
2021-08-02 14:30:00,121.51,121.66,121.36,121.43,21770.0,116.0085,116.1517,115.8653,115.9321,21770.0
2021-08-02 15:00:00,121.4,121.58,121.23,121.29,33922.0,115.9035,116.0753,115.7412,115.7984,33922.0
2021-08-02 15:30:00,121.29,121.3,120.84,120.97,117411.0,115.7984,115.808,115.3688,115.4929,117411.0
2021-08-03 09:30:00,121.62,121.69,119.52,120.0,44464.0,116.1135,116.1803,114.1086,114.5669,44464.0
2021-08-03 10:00:00,120.0,120.19,119.11,120.0,43525.0,114.5669,114.7483,113.7172,114.5669,43525.0
2021-08-03 10:30:00,119.95,120.79,119.64,120.36,41465.0,114.5191,115.3211,114.2232,114.9106,41465.0
2021-08-03 11:00:00,120.35,120.7,120.19,120.7,45605.0,114.901,115.2352,114.7483,115.2352,45605.0
2021-08-03 11:30:00,120.72,121.46,120.71,121.36,92263.0,115.2543,115.9608,115.2447,115.8653,92263.0
2021-08-03 12:00:00,121.29,121.51,121.22,121.34,22545.0,115.7984,116.0085,115.7316,115.8462,22545.0
2021-08-03 12:30:00,121.35,121.56,121.17,121.42,26347.0,115.8557,116.0562,115.6839,115.9226,26347.0
2021-08-03 13:00:00,121.43,121.58,121.39,121.5,27037.0,115.9321,116.0753,115.8939,115.9989,27037.0
2021-08-03 13:30:00,121.48,121.77,121.27,121.64,33409.0,115.9798,116.2567,115.7794,116.1326,33409.0
2021-08-03 14:00:00,121.67,121.74,121.52,121.71,21514.0,116.1612,116.2281,116.018,116.1994,21514.0
2021-08-03 14:30:00,121.69,121.85,121.62,121.82,22992.0,116.1803,116.3331,116.1135,116.3045,22992.0
2021-08-03 15:00:00,121.83,122.01,121.7,121.84,37797.0,116.314,116.4858,116.1899,116.3235,37797.0
2021-08-03 15:30:00,121.79,122.07,121.73,121.99,101556.0,116.2758,116.5431,116.2185,116.4668,101556.0
2021-08-04 09:30:00,121.4,121.73,120.44,120.8,97715.0,115.9035,116.2185,114.9869,115.3306,97715.0
2021-08-04 10:00:00,120.72,121.25,120.5,120.87,66984.0,115.2543,115.7603,115.0442,115.3975,66984.0
2021-08-04 10:30:00,120.81,121.22,120.52,120.93,56711.0,115.3402,115.7316,115.0633,115.4547,56711.0
2021-08-04 11:00:00,120.97,121.78,120.72,121.78,40479.0,115.4929,116.2663,115.2543,116.2663,40479.0
2021-08-04 11:30:00,121.77,121.77,120.82,120.82,31161.0,116.2567,116.2567,115.3497,115.3497,31161.0
2021-08-04 12:00:00,120.78,120.93,120.0,120.04,31240.0,115.3115,115.4547,114.5669,114.605,31240.0
2021-08-04 12:30:00,120.0,120.11,119.8,120.08,33469.0,114.5669,114.6719,114.3759,114.6432,33469.0
2021-08-04 13:00:00,120.07,120.32,119.77,119.8,32168.0,114.6337,114.8724,114.3473,114.3759,32168.0
2021-08-04 13:30:00,119.79,119.82,119.08,119.39,91059.0,114.3664,114.395,113.6885,113.9845,91059.0
2021-08-04 14:00:00,119.37,119.69,119.37,119.65,50824.0,113.9654,114.2709,113.9654,114.2327,50824.0
2021-08-04 14:30:00,119.64,119.74,119.25,119.35,54878.0,114.2232,114.3186,113.8508,113.9463,54878.0
2021-08-04 15:00:00,119.35,119.54,119.19,119.4,30176.0,113.9463,114.1277,113.7935,113.994,30176.0
2021-08-04 15:30:00,119.34,119.4,118.62,118.7,223000.0,113.9367,113.994,113.2493,113.3257,223000.0
2021-08-05 09:30:00,119.59,120.58,119.17,120.22,117221.0,114.1754,115.1206,113.7744,114.7769,117221.0
2021-08-05 10:00:00,120.25,120.83,120.03,120.78,108697.0,114.8055,115.3593,114.5955,115.3115,108697.0
2021-08-05 10:30:00,120.68,121.33,120.44,121.21,34943.0,115.2161,115.8366,114.9869,115.7221,34943.0
2021-08-05 11:00:00,121.23,121.31,121.04,121.17,31829.0,115.7412,115.8175,115.5598,115.6839,31829.0
2021-08-05 11:30:00,121.14,121.18,120.51,120.65,34178.0,115.6552,115.6934,115.0538,115.1874,34178.0
2021-08-05 12:00:00,120.69,120.9,120.55,120.6,26606.0,115.2256,115.4261,115.092,115.1397,26606.0
2021-08-05 12:30:00,120.59,120.6,120.26,120.37,30431.0,115.1301,115.1397,114.8151,114.9201,30431.0
2021-08-05 13:00:00,120.35,120.43,120.19,120.41,26209.0,114.901,114.9774,114.7483,114.9583,26209.0
2021-08-05 13:30:00,120.43,120.59,120.34,120.47,33164.0,114.9774,115.1301,114.8915,115.0156,33164.0
2021-08-05 14:00:00,120.48,120.51,120.24,120.33,40673.0,115.0251,115.0538,114.796,114.8819,40673.0
2021-08-05 14:30:00,120.3,120.38,120.17,120.3,38489.0,114.8533,114.9296,114.7292,114.8533,38489.0
2021-08-05 15:00:00,120.3,120.5,120.29,120.38,33859.0,114.8533,115.0442,114.8437,114.9296,33859.0
2021-08-05 15:30:00,120.4,120.73,120.26,120.71,178679.0,114.9487,115.2638,114.8151,115.2447,178679.0
2021-08-06 09:30:00,121.13,122.28,120.86,121.42,133267.0,115.6457,116.7436,115.3879,115.9226,133267.0
2021-08-06 10:00:00,121.44,122.46,121.28,122.45,52108.0,115.9417,116.9155,115.7889,116.9059,52108.0
2021-08-06 10:30:00,122.43,122.67,121.75,122.35,64141.0,116.8868,117.116,116.2376,116.8105,64141.0
2021-08-06 11:00:00,122.33,122.98,122.33,122.83,28781.0,116.7914,117.4119,116.7914,117.2687,28781.0
2021-08-06 11:30:00,122.85,122.85,122.4,122.72,18743.0,117.2878,117.2878,116.8582,117.1637,18743.0
2021-08-06 12:00:00,122.74,122.88,122.62,122.63,16991.0,117.1828,117.3165,117.0682,117.0778,16991.0
2021-08-06 12:30:00,122.62,122.83,122.54,122.72,44644.0,117.0682,117.2687,116.9919,117.1637,44644.0
2021-08-06 13:00:00,122.7,122.85,122.57,122.82,23599.0,117.1446,117.2878,117.0205,117.2592,23599.0
2021-08-06 13:30:00,122.85,123.02,122.78,123.01,22992.0,117.2878,117.4501,117.221,117.4406,22992.0
2021-08-06 14:00:00,122.98,123.1,122.91,123.04,69706.0,117.4119,117.5265,117.3451,117.4692,69706.0
2021-08-06 14:30:00,123.04,123.13,122.86,122.88,41604.0,117.4692,117.5551,117.2974,117.3165,41604.0
2021-08-06 15:00:00,122.88,122.88,122.57,122.82,32792.0,117.3165,117.3165,117.0205,117.2592,32792.0
2021-08-06 15:30:00,122.83,123.17,122.76,123.09,180102.0,117.2687,117.5933,117.2019,117.517,180102.0
2021-08-09 09:30:00,122.53,122.8,120.93,121.43,60663.0,116.9823,117.2401,115.4547,115.9321,60663.0
2021-08-09 10:00:00,121.42,121.61,120.72,121.01,43029.0,115.9226,116.104,115.2543,115.5311,43029.0
2021-08-09 10:30:00,120.98,121.38,120.8,121.35,41913.0,115.5025,115.8844,115.3306,115.8557,41913.0
2021-08-09 11:00:00,121.33,121.34,120.8,120.98,44375.0,115.8366,115.8462,115.3306,115.5025,44375.0
2021-08-09 11:30:00,121.0,121.18,120.92,121.18,19357.0,115.5216,115.6934,115.4452,115.6934,19357.0
2021-08-09 12:00:00,121.16,121.43,120.89,121.21,28042.0,115.6743,115.9321,115.4166,115.7221,28042.0
2021-08-09 12:30:00,121.25,121.43,121.13,121.39,26305.0,115.7603,115.9321,115.6457,115.8939,26305.0
2021-08-09 13:00:00,121.39,121.48,121.2,121.41,25114.0,115.8939,115.9798,115.7125,115.913,25114.0
2021-08-09 13:30:00,121.39,121.62,121.32,121.46,40642.0,115.8939,116.1135,115.8271,115.9608,40642.0
2021-08-09 14:00:00,121.49,121.7,121.43,121.69,23990.0,115.9894,116.1899,115.9321,116.1803,23990.0
2021-08-09 14:30:00,121.68,121.96,121.68,121.79,25553.0,116.1708,116.4381,116.1708,116.2758,25553.0
2021-08-09 15:00:00,121.77,121.96,121.56,121.59,41142.0,116.2567,116.4381,116.0562,116.0849,41142.0
2021-08-09 15:30:00,121.62,122.0,121.43,121.46,184770.0,116.1135,116.4763,115.9321,115.9608,184770.0
2021-08-10 09:30:00,121.8,123.93,121.38,123.68,95082.0,116.2854,118.3189,115.8844,118.0802,95082.0
2021-08-10 10:00:00,123.7,125.06,123.69,124.94,89430.0,118.0993,119.3978,118.0898,119.2832,89430.0
2021-08-10 10:30:00,124.94,125.92,124.73,125.88,105045.0,119.2832,120.2188,119.0827,120.1806,105045.0
2021-08-10 11:00:00,125.86,125.96,125.04,125.75,78971.0,120.1615,120.257,119.3787,120.0565,78971.0
2021-08-10 11:30:00,125.7,125.83,125.24,125.31,67483.0,120.0088,120.1329,119.5696,119.6364,67483.0
2021-08-10 12:00:00,125.26,125.55,125.14,125.42,33354.0,119.5887,119.8656,119.4741,119.7415,33354.0
2021-08-10 12:30:00,125.47,125.68,125.32,125.6,29703.0,119.7892,119.9897,119.646,119.9133,29703.0
2021-08-10 13:00:00,125.59,126.17,125.58,126.09,41580.0,119.9038,120.4575,119.8942,120.3811,41580.0
2021-08-10 13:30:00,126.09,126.33,125.9,126.22,41599.0,120.3811,120.6103,120.1997,120.5052,41599.0
2021-08-10 14:00:00,126.23,126.4,125.77,125.8,48299.0,120.5148,120.6771,120.0756,120.1043,48299.0
2021-08-10 14:30:00,125.84,126.12,125.82,125.94,27801.0,120.1424,120.4098,120.1233,120.2379,27801.0
2021-08-10 15:00:00,125.94,125.96,125.63,125.75,61834.0,120.2379,120.257,119.9419,120.0565,61834.0
2021-08-10 15:30:00,125.76,125.82,125.37,125.75,232465.0,120.0661,120.1233,119.6937,120.0565,232465.0
2021-08-11 09:30:00,126.07,126.99,125.4,126.69,76439.0,120.362,121.2404,119.7224,120.954,76439.0
2021-08-11 10:00:00,126.68,127.02,126.35,126.38,69962.0,120.9444,121.269,120.6294,120.658,69962.0
2021-08-11 10:30:00,126.4,126.73,126.03,126.44,70924.0,120.6771,120.9921,120.3238,120.7153,70924.0
2021-08-11 11:00:00,126.43,126.43,125.84,126.26,52458.0,120.7057,120.7057,120.1424,120.5434,52458.0
2021-08-11 11:30:00,126.26,126.53,126.22,126.46,74052.0,120.5434,120.8012,120.5052,120.7344,74052.0
2021-08-11 12:00:00,126.46,126.72,126.46,126.66,28570.0,120.7344,120.9826,120.7344,120.9253,28570.0
2021-08-11 12:30:00,126.64,126.68,126.58,126.63,18065.0,120.9062,120.9444,120.8489,120.8967,18065.0
2021-08-11 13:00:00,126.61,126.86,126.61,126.86,24481.0,120.8776,121.1163,120.8776,121.1163,24481.0
2021-08-11 13:30:00,126.84,127.04,126.78,127.0,26525.0,121.0972,121.2881,121.0399,121.2499,26525.0
2021-08-11 14:00:00,126.98,127.12,126.75,126.84,51412.0,121.2308,121.3645,121.0112,121.0972,51412.0
2021-08-11 14:30:00,126.86,127.03,126.67,127.0,47345.0,121.1163,121.2786,120.9349,121.2499,47345.0
2021-08-11 15:00:00,127.01,127.27,126.97,127.22,46887.0,121.2595,121.5077,121.2213,121.46,46887.0
2021-08-11 15:30:00,127.21,127.33,126.96,127.27,212412.0,121.4504,121.565,121.2117,121.5077,212412.0
2021-08-12 09:30:00,127.02,127.34,125.11,125.73,62351.0,121.269,121.5745,119.4455,120.0374,62351.0
2021-08-12 10:00:00,125.81,125.91,125.06,125.47,45314.0,120.1138,120.2093,119.3978,119.7892,45314.0
2021-08-12 10:30:00,125.5,125.51,124.67,124.76,34072.0,119.8178,119.8274,119.0254,119.1113,34072.0
2021-08-12 11:00:00,124.79,125.11,124.51,125.08,33180.0,119.14,119.4455,118.8727,119.4169,33180.0
2021-08-12 11:30:00,125.1,125.33,124.83,124.96,37717.0,119.4359,119.6555,119.1782,119.3023,37717.0
2021-08-12 12:00:00,124.97,125.23,124.84,125.22,29452.0,119.3118,119.5601,119.1877,119.5505,29452.0
2021-08-12 12:30:00,125.24,125.39,125.21,125.31,21477.0,119.5696,119.7128,119.541,119.6364,21477.0
2021-08-12 13:00:00,125.32,125.42,125.18,125.33,32110.0,119.646,119.7415,119.5123,119.6555,32110.0
2021-08-12 13:30:00,125.34,125.58,125.29,125.34,24740.0,119.6651,119.8942,119.6173,119.6651,24740.0
2021-08-12 14:00:00,125.34,125.63,125.24,125.28,36261.0,119.6651,119.9419,119.5696,119.6078,36261.0
2021-08-12 14:30:00,125.3,125.45,125.24,125.25,30340.0,119.6269,119.7701,119.5696,119.5792,30340.0
2021-08-12 15:00:00,125.26,125.59,125.25,125.54,52907.0,119.5887,119.9038,119.5792,119.856,52907.0
2021-08-12 15:30:00,125.54,125.74,125.35,125.43,146425.0,119.856,120.047,119.6746,119.751,146425.0
2021-08-13 09:30:00,125.45,125.62,124.77,125.37,54732.0,119.7701,119.9324,119.1209,119.6937,54732.0
2021-08-13 10:00:00,125.36,125.4,124.89,125.4,34337.0,119.6842,119.7224,119.2355,119.7224,34337.0
2021-08-13 10:30:00,125.38,125.71,125.28,125.43,75774.0,119.7033,120.0183,119.6078,119.751,75774.0
2021-08-13 11:00:00,125.43,125.48,124.78,124.94,89052.0,119.751,119.7987,119.1304,119.2832,89052.0
2021-08-13 11:30:00,124.92,125.34,124.92,125.33,44034.0,119.2641,119.6651,119.2641,119.6555,44034.0
2021-08-13 12:00:00,125.37,125.42,124.98,124.98,26242.0,119.6937,119.7415,119.3214,119.3214,26242.0
2021-08-13 12:30:00,125.0,125.09,124.88,124.98,47358.0,119.3405,119.4264,119.2259,119.3214,47358.0
2021-08-13 13:00:00,125.0,125.0,124.7,124.84,36764.0,119.3405,119.3405,119.0541,119.1877,36764.0
2021-08-13 13:30:00,124.82,125.01,124.74,124.98,29885.0,119.1686,119.35,119.0922,119.3214,29885.0
2021-08-13 14:00:00,124.97,125.05,124.82,124.88,60546.0,119.3118,119.3882,119.1686,119.2259,60546.0
2021-08-13 14:30:00,124.87,124.94,124.27,124.35,41447.0,119.2164,119.2832,118.6435,118.7199,41447.0
2021-08-13 15:00:00,124.37,124.49,124.23,124.32,28133.0,118.739,118.8536,118.6053,118.6913,28133.0
2021-08-13 15:30:00,124.31,124.69,124.3,124.65,170777.0,118.6817,119.0445,118.6722,119.0063,170777.0
2021-08-16 09:30:00,124.64,124.64,123.09,123.09,86775.0,118.9968,118.9968,117.517,117.517,86775.0
2021-08-16 10:00:00,123.01,124.91,122.71,124.58,57026.0,117.4406,119.2545,117.1542,118.9395,57026.0
2021-08-16 10:30:00,124.48,124.6,123.91,123.92,28622.0,118.844,118.9586,118.2998,118.3094,28622.0
2021-08-16 11:00:00,123.86,124.49,123.82,124.33,63450.0,118.2521,118.8536,118.2139,118.7008,63450.0
2021-08-16 11:30:00,124.28,124.69,124.26,124.53,18134.0,118.6531,119.0445,118.634,118.8918,18134.0
2021-08-16 12:00:00,124.5,124.5,124.02,124.04,57717.0,118.8631,118.8631,118.4048,118.4239,57717.0
2021-08-16 12:30:00,123.99,124.19,123.92,124.09,23171.0,118.3762,118.5671,118.3094,118.4717,23171.0
2021-08-16 13:00:00,124.08,124.13,123.93,123.98,48810.0,118.4621,118.5099,118.3189,118.3667,48810.0
2021-08-16 13:30:00,123.98,124.32,123.86,124.28,23902.0,118.3667,118.6913,118.2521,118.6531,23902.0
2021-08-16 14:00:00,124.34,124.49,124.15,124.15,19398.0,118.7104,118.8536,118.529,118.529,19398.0
2021-08-16 14:30:00,124.15,124.45,124.12,124.39,31866.0,118.529,118.8154,118.5003,118.7581,31866.0
2021-08-16 15:00:00,124.4,124.57,124.35,124.42,34510.0,118.7676,118.9299,118.7199,118.7867,34510.0
2021-08-16 15:30:00,124.43,124.83,124.14,124.81,151499.0,118.7963,119.1782,118.5194,119.1591,151499.0
2021-08-17 09:30:00,123.63,124.05,121.81,121.81,157432.0,118.0325,118.4335,116.2949,116.2949,157432.0
2021-08-17 10:00:00,121.71,122.23,121.29,121.71,90386.0,116.1994,116.6959,115.7984,116.1994,90386.0
2021-08-17 10:30:00,121.71,121.74,120.37,120.43,93345.0,116.1994,116.2281,114.9201,114.9774,93345.0
2021-08-17 11:00:00,120.43,120.82,120.11,120.48,61518.0,114.9774,115.3497,114.6719,115.0251,61518.0
2021-08-17 11:30:00,120.45,120.84,120.32,120.54,46657.0,114.9965,115.3688,114.8724,115.0824,46657.0
2021-08-17 12:00:00,120.5,120.88,120.29,120.82,93483.0,115.0442,115.407,114.8437,115.3497,93483.0
2021-08-17 12:30:00,120.78,120.87,120.3,120.35,50808.0,115.3115,115.3975,114.8533,114.901,50808.0
2021-08-17 13:00:00,120.32,120.97,120.29,120.83,37985.0,114.8724,115.4929,114.8437,115.3593,37985.0
2021-08-17 13:30:00,120.84,120.88,120.3,120.78,28328.0,115.3688,115.407,114.8533,115.3115,28328.0
2021-08-17 14:00:00,120.75,120.93,120.55,120.56,44115.0,115.2829,115.4547,115.092,115.1015,44115.0
2021-08-17 14:30:00,120.55,121.0,120.36,120.94,41703.0,115.092,115.5216,114.9106,115.4643,41703.0
2021-08-17 15:00:00,120.94,121.0,120.54,120.8,68958.0,115.4643,115.5216,115.0824,115.3306,68958.0
2021-08-17 15:30:00,120.81,120.98,120.57,120.75,224621.0,115.3402,115.5025,115.111,115.2829,224621.0
2021-08-18 09:30:00,120.78,121.98,119.86,121.81,206398.0,115.3115,116.4572,114.4332,116.2949,206398.0
2021-08-18 10:00:00,121.83,123.26,121.78,122.45,142271.0,116.314,117.6793,116.2663,116.9059,142271.0
2021-08-18 10:30:00,122.45,123.2,122.44,122.76,50632.0,116.9059,117.622,116.8964,117.2019,50632.0
2021-08-18 11:00:00,122.76,123.22,122.28,122.88,78402.0,117.2019,117.6411,116.7436,117.3165,78402.0
2021-08-18 11:30:00,122.91,125.54,122.7,125.46,174868.0,117.3451,119.856,117.1446,119.7796,174868.0
2021-08-18 12:00:00,125.43,125.51,124.61,124.94,87502.0,119.751,119.8274,118.9681,119.2832,87502.0
2021-08-18 12:30:00,124.87,125.16,124.61,124.78,73657.0,119.2164,119.4932,118.9681,119.1304,73657.0
2021-08-18 13:00:00,124.81,125.04,124.7,124.9,77187.0,119.1591,119.3787,119.0541,119.245,77187.0
2021-08-18 13:30:00,124.89,125.33,124.86,125.27,46169.0,119.2355,119.6555,119.2068,119.5982,46169.0
2021-08-18 14:00:00,125.29,125.69,124.72,125.24,60224.0,119.6173,119.9992,119.0732,119.5696,60224.0
2021-08-18 14:30:00,125.19,125.34,124.87,125.05,64402.0,119.5219,119.6651,119.2164,119.3882,64402.0
2021-08-18 15:00:00,125.04,125.11,124.71,124.83,100071.0,119.3787,119.4455,119.0636,119.1782,100071.0
2021-08-18 15:30:00,124.85,124.91,123.93,124.06,379068.0,119.1973,119.2545,118.3189,118.443,379068.0
2021-08-19 09:30:00,122.81,124.4,122.48,124.08,82459.0,117.2496,118.7676,116.9346,118.4621,82459.0
2021-08-19 10:00:00,124.06,125.91,124.0,125.11,104970.0,118.443,120.2093,118.3857,119.4455,104970.0
2021-08-19 10:30:00,125.15,125.39,124.54,125.12,85345.0,119.4837,119.7128,118.9013,119.455,85345.0
2021-08-19 11:00:00,125.14,125.16,124.46,125.01,128221.0,119.4741,119.4932,118.8249,119.35,128221.0
2021-08-19 11:30:00,125.12,126.13,124.96,126.09,92808.0,119.455,120.4193,119.3023,120.3811,92808.0
2021-08-19 12:00:00,126.11,126.25,125.36,126.13,84097.0,120.4002,120.5339,119.6842,120.4193,84097.0
2021-08-19 12:30:00,126.14,126.37,125.97,126.22,47171.0,120.4289,120.6484,120.2666,120.5052,47171.0
2021-08-19 13:00:00,126.24,126.43,125.87,126.16,52951.0,120.5243,120.7057,120.1711,120.448,52951.0
2021-08-19 13:30:00,126.18,126.86,126.18,126.38,91920.0,120.467,121.1163,120.467,120.658,91920.0
2021-08-19 14:00:00,126.34,126.57,125.91,125.91,83674.0,120.6198,120.8394,120.2093,120.2093,83674.0
2021-08-19 14:30:00,125.9,126.35,125.68,126.03,111632.0,120.1997,120.6294,119.9897,120.3238,111632.0
2021-08-19 15:00:00,126.06,126.59,125.99,126.57,152762.0,120.3525,120.8585,120.2857,120.8394,152762.0
2021-08-19 15:30:00,126.59,126.78,126.22,126.64,356945.0,120.8585,121.0399,120.5052,120.9062,356945.0
2021-08-20 09:30:00,121.88,121.98,118.92,120.06,1102195.0,116.3617,116.4572,113.5358,114.6241,1102195.0
2021-08-20 10:00:00,120.03,121.11,119.54,120.81,386536.0,114.5955,115.6266,114.1277,115.3402,386536.0
2021-08-20 10:30:00,120.79,121.46,119.92,120.77,310471.0,115.3211,115.9608,114.4905,115.302,310471.0
2021-08-20 11:00:00,120.78,121.99,120.71,121.87,213609.0,115.3115,116.4668,115.2447,116.3522,213609.0
2021-08-20 11:30:00,121.87,123.17,121.74,123.11,223765.0,116.3522,117.5933,116.2281,117.536,223765.0
2021-08-20 12:00:00,123.12,123.25,122.81,123.25,157899.0,117.5456,117.6697,117.2496,117.6697,157899.0
2021-08-20 12:30:00,123.28,123.37,122.12,122.31,133629.0,117.6983,117.7843,116.5909,116.7723,133629.0
2021-08-20 13:00:00,122.33,123.45,122.29,123.45,69745.0,116.7914,117.8607,116.7532,117.8607,69745.0
2021-08-20 13:30:00,123.44,123.48,122.84,123.0,108589.0,117.8511,117.8893,117.2783,117.431,108589.0
2021-08-20 14:00:00,123.03,123.18,122.5,122.86,136775.0,117.4597,117.6029,116.9537,117.2974,136775.0
2021-08-20 14:30:00,122.83,123.04,122.55,122.59,109946.0,117.2687,117.4692,117.0014,117.0396,109946.0
2021-08-20 15:00:00,122.57,122.91,122.3,122.81,137026.0,117.0205,117.3451,116.7627,117.2496,137026.0
2021-08-20 15:30:00,122.8,123.57,122.77,123.16,323844.0,117.2401,117.9752,117.2114,117.5838,323844.0
2021-08-23 09:30:00,123.77,125.17,123.39,125.16,126009.0,118.1662,119.5028,117.8034,119.4932,126009.0
2021-08-23 10:00:00,125.16,125.63,123.91,124.01,63194.0,119.4932,119.9419,118.2998,118.3953,63194.0
2021-08-23 10:30:00,124.02,124.47,123.75,123.84,55668.0,118.4048,118.8345,118.1471,118.233,55668.0
2021-08-23 11:00:00,123.82,124.48,123.8,124.24,44732.0,118.2139,118.844,118.1948,118.6149,44732.0
2021-08-23 11:30:00,124.28,124.65,124.28,124.65,32077.0,118.6531,119.0063,118.6531,119.0063,32077.0
2021-08-23 12:00:00,124.71,124.99,124.68,124.74,46201.0,119.0636,119.3309,119.035,119.0922,46201.0
2021-08-23 12:30:00,124.79,125.32,124.68,125.32,34184.0,119.14,119.646,119.035,119.646,34184.0
2021-08-23 13:00:00,125.32,125.72,125.1,125.24,48539.0,119.646,120.0279,119.4359,119.5696,48539.0
2021-08-23 13:30:00,125.26,125.42,124.99,125.33,44295.0,119.5887,119.7415,119.3309,119.6555,44295.0
2021-08-23 14:00:00,125.33,125.44,124.96,125.01,63056.0,119.6555,119.7606,119.3023,119.35,63056.0
2021-08-23 14:30:00,124.98,125.11,124.73,124.74,41472.0,119.3214,119.4455,119.0827,119.0922,41472.0
2021-08-23 15:00:00,124.7,124.81,124.46,124.75,81021.0,119.0541,119.1591,118.8249,119.1018,81021.0
2021-08-23 15:30:00,124.78,124.85,124.33,124.44,180188.0,119.1304,119.1973,118.7008,118.8058,180188.0
2021-08-24 09:30:00,125.07,125.63,124.2,125.45,213161.0,119.4073,119.9419,118.5767,119.7701,213161.0
2021-08-24 10:00:00,125.39,125.41,124.47,124.49,46046.0,119.7128,119.7319,118.8345,118.8536,46046.0
2021-08-24 10:30:00,124.47,124.67,124.3,124.38,53972.0,118.8345,119.0254,118.6722,118.7485,53972.0
2021-08-24 11:00:00,124.38,124.54,124.25,124.53,70411.0,118.7485,118.9013,118.6244,118.8918,70411.0
2021-08-24 11:30:00,124.53,124.94,124.36,124.56,68727.0,118.8918,119.2832,118.7295,118.9204,68727.0
2021-08-24 12:00:00,124.59,124.6,124.35,124.38,38796.0,118.949,118.9586,118.7199,118.7485,38796.0
2021-08-24 12:30:00,124.38,124.51,124.24,124.35,67216.0,118.7485,118.8727,118.6149,118.7199,67216.0
2021-08-24 13:00:00,124.39,124.64,124.3,124.3,46162.0,118.7581,118.9968,118.6722,118.6722,46162.0
2021-08-24 13:30:00,124.36,124.48,123.97,123.97,41822.0,118.7295,118.844,118.3571,118.3571,41822.0
2021-08-24 14:00:00,123.98,124.37,123.91,124.26,99341.0,118.3667,118.739,118.2998,118.634,99341.0
2021-08-24 14:30:00,124.27,124.43,124.06,124.13,66499.0,118.6435,118.7963,118.443,118.5099,66499.0
2021-08-24 15:00:00,124.16,124.16,123.85,123.97,172646.0,118.5385,118.5385,118.2425,118.3571,172646.0
2021-08-24 15:30:00,123.97,124.1,123.47,123.78,301755.0,118.3571,118.4812,117.8797,118.1757,301755.0
2021-08-25 09:30:00,123.45,123.77,122.1,123.58,94443.0,117.8607,118.1662,116.5718,117.9848,94443.0
2021-08-25 10:00:00,123.67,123.72,122.8,122.93,63888.0,118.0707,118.1184,117.2401,117.3642,63888.0
2021-08-25 10:30:00,122.92,123.88,122.8,123.86,68553.0,117.3546,118.2712,117.2401,118.2521,68553.0
2021-08-25 11:00:00,123.87,123.92,123.39,123.84,66806.0,118.2616,118.3094,117.8034,118.233,66806.0
2021-08-25 11:30:00,123.87,124.18,123.87,124.11,43644.0,118.2616,118.5576,118.2616,118.4908,43644.0
2021-08-25 12:00:00,124.1,124.16,123.8,123.87,32806.0,118.4812,118.5385,118.1948,118.2616,32806.0
2021-08-25 12:30:00,123.86,123.98,123.72,123.78,46849.0,118.2521,118.3667,118.1184,118.1757,46849.0
2021-08-25 13:00:00,123.77,123.94,123.72,123.75,38461.0,118.1662,118.3285,118.1184,118.1471,38461.0
2021-08-25 13:30:00,123.75,124.01,123.74,123.9,54488.0,118.1471,118.3953,118.1375,118.2903,54488.0
2021-08-25 14:00:00,123.91,124.1,123.72,124.0,87991.0,118.2998,118.4812,118.1184,118.3857,87991.0
2021-08-25 14:30:00,123.98,124.12,123.86,124.1,63058.0,118.3667,118.5003,118.2521,118.4812,63058.0
2021-08-25 15:00:00,124.11,124.38,123.98,124.28,86883.0,118.4908,118.7485,118.3667,118.6531,86883.0
2021-08-25 15:30:00,124.27,124.32,123.93,123.95,257188.0,118.6435,118.6913,118.3189,118.338,257188.0
2021-08-26 09:30:00,122.77,122.87,119.38,119.65,345853.0,117.2114,117.3069,113.9749,114.2327,345853.0
2021-08-26 10:00:00,119.59,120.91,119.53,120.75,136788.0,114.1754,115.4357,114.1181,115.2829,136788.0
2021-08-26 10:30:00,120.73,120.88,119.83,120.06,121841.0,115.2638,115.407,114.4046,114.6241,121841.0
2021-08-26 11:00:00,120.0,120.1,119.27,119.92,104852.0,114.5669,114.6623,113.8699,114.4905,104852.0
2021-08-26 11:30:00,119.96,120.29,119.45,119.68,68083.0,114.5287,114.8437,114.0418,114.2613,68083.0
2021-08-26 12:00:00,119.66,119.96,119.66,119.88,47146.0,114.2422,114.5287,114.2422,114.4523,47146.0
2021-08-26 12:30:00,119.91,119.97,119.23,119.33,49648.0,114.4809,114.5382,113.8317,113.9272,49648.0
2021-08-26 13:00:00,119.34,119.63,119.25,119.4,59602.0,113.9367,114.2136,113.8508,113.994,59602.0
2021-08-26 13:30:00,119.38,119.43,119.06,119.07,70049.0,113.9749,114.0227,113.6694,113.679,70049.0
2021-08-26 14:00:00,119.07,119.28,118.81,118.91,107532.0,113.679,113.8795,113.4307,113.5262,107532.0
2021-08-26 14:30:00,118.94,119.03,118.79,118.81,86380.0,113.5548,113.6408,113.4116,113.4307,86380.0
2021-08-26 15:00:00,118.79,118.91,118.41,118.77,104673.0,113.4116,113.5262,113.0488,113.3925,104673.0
2021-08-26 15:30:00,118.77,119.31,118.72,119.25,277226.0,113.3925,113.9081,113.3448,113.8508,277226.0
2021-08-27 09:30:00,119.2,119.84,118.2,118.41,145514.0,113.8031,114.4141,112.8484,113.0488,145514.0
2021-08-27 10:00:00,118.39,119.78,118.22,119.76,90902.0,113.0297,114.3568,112.8674,114.3377,90902.0
2021-08-27 10:30:00,119.77,119.85,119.29,119.71,64458.0,114.3473,114.4236,113.889,114.29,64458.0
2021-08-27 11:00:00,119.72,120.26,119.69,119.82,58632.0,114.2995,114.8151,114.2709,114.395,58632.0
2021-08-27 11:30:00,119.76,120.24,119.75,120.17,29138.0,114.3377,114.796,114.3282,114.7292,29138.0
2021-08-27 12:00:00,120.18,120.18,119.94,120.0,41496.0,114.7387,114.7387,114.5096,114.5669,41496.0
2021-08-27 12:30:00,119.98,120.02,119.52,119.56,35714.0,114.5478,114.5859,114.1086,114.1468,35714.0
2021-08-27 13:00:00,119.56,119.57,119.32,119.46,66462.0,114.1468,114.1563,113.9176,114.0513,66462.0
2021-08-27 13:30:00,119.45,119.47,119.11,119.27,48374.0,114.0418,114.0609,113.7172,113.8699,48374.0
2021-08-27 14:00:00,119.27,119.31,118.87,118.95,113057.0,113.8699,113.9081,113.488,113.5644,113057.0
2021-08-27 14:30:00,118.96,119.31,118.95,119.17,62758.0,113.5739,113.9081,113.5644,113.7744,62758.0
2021-08-27 15:00:00,119.18,119.2,119.01,119.09,82848.0,113.784,113.8031,113.6217,113.6981,82848.0
2021-08-27 15:30:00,119.09,119.26,118.78,118.86,275099.0,113.6981,113.8604,113.4021,113.4785,275099.0
2021-08-30 09:30:00,119.12,119.67,118.19,118.51,69968.0,113.7267,114.2518,112.8388,113.1443,69968.0
2021-08-30 10:00:00,118.44,118.53,117.82,118.39,83206.0,113.0775,113.1634,112.4856,113.0297,83206.0
2021-08-30 10:30:00,118.37,118.94,118.24,118.34,80986.0,113.0107,113.5548,112.8865,112.982,80986.0
2021-08-30 11:00:00,118.27,118.67,118.08,118.29,42092.0,112.9152,113.2971,112.7338,112.9343,42092.0
2021-08-30 11:30:00,118.3,118.61,118.21,118.4,52077.0,112.9438,113.2398,112.8579,113.0393,52077.0
2021-08-30 12:00:00,118.41,118.57,118.19,118.53,38050.0,113.0488,113.2016,112.8388,113.1634,38050.0
2021-08-30 12:30:00,118.54,118.77,118.48,118.53,24680.0,113.173,113.3925,113.1157,113.1634,24680.0
2021-08-30 13:00:00,118.53,118.6,118.31,118.31,26061.0,113.1634,113.2302,112.9534,112.9534,26061.0
2021-08-30 13:30:00,118.32,118.48,118.24,118.43,53029.0,112.9629,113.1157,112.8865,113.0679,53029.0
2021-08-30 14:00:00,118.42,118.6,118.37,118.53,27980.0,113.0584,113.2302,113.0107,113.1634,27980.0
2021-08-30 14:30:00,118.52,118.79,118.4,118.78,29289.0,113.1539,113.4116,113.0393,113.4021,29289.0
2021-08-30 15:00:00,118.78,118.89,118.59,118.65,43011.0,113.4021,113.5071,113.2207,113.278,43011.0
2021-08-30 15:30:00,118.65,118.74,118.42,118.46,136535.0,113.278,113.3639,113.0584,113.0966,136535.0
2021-08-31 09:30:00,118.3,118.68,117.53,118.06,64897.0,112.9438,113.3066,112.2087,112.7147,64897.0
2021-08-31 10:00:00,118.03,118.48,117.94,118.03,55056.0,112.686,113.1157,112.6001,112.686,55056.0
2021-08-31 10:30:00,118.02,118.44,117.58,118.11,92865.0,112.6765,113.0775,112.2564,112.7624,92865.0
2021-08-31 11:00:00,118.1,118.18,117.85,118.11,35558.0,112.7529,112.8293,112.5142,112.7624,35558.0
2021-08-31 11:30:00,118.09,118.35,118.06,118.24,46916.0,112.7433,112.9916,112.7147,112.8865,46916.0
2021-08-31 12:00:00,118.25,118.34,118.09,118.23,23728.0,112.8961,112.982,112.7433,112.877,23728.0
2021-08-31 12:30:00,118.21,118.44,118.12,118.41,35332.0,112.8579,113.0775,112.772,113.0488,35332.0
2021-08-31 13:00:00,118.42,118.6,118.21,118.32,54632.0,113.0584,113.2302,112.8579,112.9629,54632.0
2021-08-31 13:30:00,118.33,118.63,118.31,118.45,83889.0,112.9725,113.2589,112.9534,113.087,83889.0
2021-08-31 14:00:00,118.44,118.59,118.29,118.41,20910.0,113.0775,113.2207,112.9343,113.0488,20910.0
2021-08-31 14:30:00,118.47,118.55,118.31,118.55,23360.0,113.1061,113.1825,112.9534,113.1825,23360.0
2021-08-31 15:00:00,118.53,118.61,118.2,118.2,66139.0,113.1634,113.2398,112.8484,112.8484,66139.0
2021-08-31 15:30:00,118.25,118.55,118.16,118.4,273527.0,112.8961,113.1825,112.8102,113.0393,273527.0
2021-09-01 09:30:00,118.63,118.75,116.77,117.06,186507.0,113.2589,113.3734,111.4831,111.76,186507.0
2021-09-01 10:00:00,117.05,118.04,116.97,117.42,82918.0,111.7504,112.6956,111.674,112.1037,82918.0
2021-09-01 10:30:00,117.51,118.09,117.31,117.72,93275.0,112.1896,112.7433,111.9986,112.3901,93275.0
2021-09-01 11:00:00,117.72,117.83,116.66,116.88,40926.0,112.3901,112.4951,111.3781,111.5881,40926.0
2021-09-01 11:30:00,116.82,117.06,116.67,116.89,31379.0,111.5308,111.76,111.3876,111.5977,31379.0
2021-09-01 12:00:00,116.84,117.16,116.83,117.13,41774.0,111.5499,111.8554,111.5404,111.8268,41774.0
2021-09-01 12:30:00,117.15,117.36,117.09,117.36,25903.0,111.8459,112.0464,111.7886,112.0464,25903.0
2021-09-01 13:00:00,117.36,117.41,117.12,117.16,26531.0,112.0464,112.0941,111.8173,111.8554,26531.0
2021-09-01 13:30:00,117.18,117.52,117.13,117.51,23499.0,111.8745,112.1991,111.8268,112.1896,23499.0
2021-09-01 14:00:00,117.48,117.63,117.36,117.59,27731.0,112.161,112.3042,112.0464,112.266,27731.0
2021-09-01 14:30:00,117.55,117.56,117.33,117.33,43306.0,112.2278,112.2373,112.0177,112.0177,43306.0
2021-09-01 15:00:00,117.33,117.35,117.16,117.2,64587.0,112.0177,112.0368,111.8554,111.8936,64587.0
2021-09-01 15:30:00,117.2,117.55,117.05,117.53,222787.0,111.8936,112.2278,111.7504,112.2087,222787.0
2021-09-02 09:30:00,117.2,117.6,116.9,117.42,146511.0,111.8936,112.2755,111.6072,112.1037,146511.0
2021-09-02 10:00:00,117.38,117.58,116.85,117.35,66349.0,112.0655,112.2564,111.5595,112.0368,66349.0
2021-09-02 10:30:00,117.32,117.46,116.97,117.32,46574.0,112.0082,112.1419,111.674,112.0082,46574.0
2021-09-02 11:00:00,117.33,117.59,117.31,117.42,26066.0,112.0177,112.266,111.9986,112.1037,26066.0
2021-09-02 11:30:00,117.43,117.72,117.43,117.62,29154.0,112.1132,112.3901,112.1132,112.2946,29154.0
2021-09-02 12:00:00,117.64,117.65,117.35,117.61,30550.0,112.3137,112.3233,112.0368,112.2851,30550.0
2021-09-02 12:30:00,117.61,117.65,117.09,117.48,99383.0,112.2851,112.3233,111.7886,112.161,99383.0
2021-09-02 13:00:00,117.49,117.5,117.0,117.07,32039.0,112.1705,112.18,111.7027,111.7695,32039.0
2021-09-02 13:30:00,117.07,117.1,116.74,116.84,43090.0,111.7695,111.7982,111.4545,111.5499,43090.0
2021-09-02 14:00:00,116.83,116.95,116.7,116.81,30706.0,111.5404,111.6549,111.4163,111.5213,30706.0
2021-09-02 14:30:00,116.84,117.05,116.73,116.95,25785.0,111.5499,111.7504,111.4449,111.6549,25785.0
2021-09-02 15:00:00,116.96,117.03,116.76,116.87,39965.0,111.6645,111.7313,111.4735,111.5786,39965.0
2021-09-02 15:30:00,116.89,117.06,116.76,116.98,123451.0,111.5977,111.76,111.4735,111.6836,123451.0
2021-09-03 09:30:00,115.91,116.5,115.65,116.41,70125.0,110.9354,111.5001,110.6865,111.4139,70125.0
2021-09-03 10:00:00,116.42,116.56,115.91,116.13,45427.0,111.4235,111.5575,110.9354,111.1459,45427.0
2021-09-03 10:30:00,116.16,116.16,115.6,116.11,39393.0,111.1747,111.1747,110.6387,111.1268,39393.0
2021-09-03 11:00:00,116.11,116.3,115.38,115.42,34521.0,111.1268,111.3086,110.4281,110.4664,34521.0
2021-09-03 11:30:00,115.38,115.59,115.2,115.42,24441.0,110.4281,110.6291,110.2559,110.4664,24441.0
2021-09-03 12:00:00,115.41,115.53,115.28,115.46,151619.0,110.4568,110.5717,110.3324,110.5047,151619.0
2021-09-03 12:30:00,115.43,115.79,115.31,115.79,16002.0,110.476,110.8205,110.3611,110.8205,16002.0
2021-09-03 13:00:00,115.77,116.0,115.72,115.9,46648.0,110.8014,111.0215,110.7535,110.9258,46648.0
2021-09-03 13:30:00,115.91,116.09,115.79,115.94,38621.0,110.9354,111.1077,110.8205,110.9641,38621.0
2021-09-03 14:00:00,115.94,115.97,115.61,115.65,22680.0,110.9641,110.9928,110.6483,110.6865,22680.0
2021-09-03 14:30:00,115.61,115.64,115.38,115.46,27508.0,110.6483,110.677,110.4281,110.5047,27508.0
2021-09-03 15:00:00,115.46,115.59,115.46,115.5,27500.0,110.5047,110.6291,110.5047,110.543,27500.0
2021-09-03 15:30:00,115.5,115.59,115.28,115.38,121870.0,110.543,110.6291,110.3324,110.4281,121870.0
2021-09-07 09:30:00,114.84,114.95,113.72,114.25,136361.0,109.9113,110.0166,108.8394,109.3466,136361.0
2021-09-07 10:00:00,114.28,114.97,114.2,114.78,98746.0,109.3753,110.0357,109.2988,109.8539,98746.0
2021-09-07 10:30:00,114.72,115.0,114.6,114.75,87316.0,109.7965,110.0644,109.6816,109.8252,87316.0
2021-09-07 11:00:00,114.77,115.13,114.7,114.86,143289.0,109.8443,110.1889,109.7773,109.9304,143289.0
2021-09-07 11:30:00,114.81,115.09,114.68,114.87,35664.0,109.8826,110.1506,109.7582,109.94,35664.0
2021-09-07 12:00:00,114.85,114.85,114.38,114.41,76928.0,109.9209,109.9209,109.471,109.4998,76928.0
2021-09-07 12:30:00,114.45,114.75,114.07,114.75,49891.0,109.538,109.8252,109.1743,109.8252,49891.0
2021-09-07 13:00:00,114.75,114.82,114.31,114.32,46584.0,109.8252,109.8922,109.404,109.4136,46584.0
2021-09-07 13:30:00,114.36,114.79,114.2,114.78,67892.0,109.4519,109.8634,109.2988,109.8539,67892.0
2021-09-07 14:00:00,114.77,114.84,114.57,114.63,99649.0,109.8443,109.9113,109.6529,109.7103,99649.0
2021-09-07 14:30:00,114.65,114.85,114.62,114.77,75453.0,109.7295,109.9209,109.7007,109.8443,75453.0
2021-09-07 15:00:00,114.82,115.0,114.78,114.79,69739.0,109.8922,110.0644,109.8539,109.8634,69739.0
2021-09-07 15:30:00,114.79,114.83,114.27,114.5,323643.0,109.8634,109.9017,109.3658,109.5859,323643.0
2021-09-08 09:30:00,114.67,114.89,113.78,114.37,95510.0,109.7486,109.9592,108.8968,109.4615,95510.0
2021-09-08 10:00:00,114.34,114.49,113.66,113.75,53197.0,109.4328,109.5763,108.7819,108.8681,53197.0
2021-09-08 10:30:00,113.78,113.92,113.15,113.23,55868.0,108.8968,109.0308,108.2938,108.3704,55868.0
2021-09-08 11:00:00,113.2,113.83,113.17,113.64,69263.0,108.3417,108.9446,108.313,108.7628,69263.0
2021-09-08 11:30:00,113.67,113.75,113.34,113.69,30337.0,108.7915,108.8681,108.4757,108.8107,30337.0
2021-09-08 12:00:00,113.65,114.21,113.61,114.19,25238.0,108.7724,109.3083,108.7341,109.2892,25238.0
2021-09-08 12:30:00,114.19,114.42,114.1,114.11,49870.0,109.2892,109.5093,109.2031,109.2126,49870.0
2021-09-08 13:00:00,114.12,114.24,114.04,114.23,28125.0,109.2222,109.3371,109.1456,109.3275,28125.0
2021-09-08 13:30:00,114.27,114.34,114.06,114.12,35229.0,109.3658,109.4328,109.1648,109.2222,35229.0
2021-09-08 14:00:00,114.06,114.36,113.89,113.98,35206.0,109.1648,109.4519,109.0021,109.0882,35206.0
2021-09-08 14:30:00,113.99,114.16,113.92,114.14,28497.0,109.0978,109.2605,109.0308,109.2413,28497.0
2021-09-08 15:00:00,114.13,114.31,114.04,114.23,51437.0,109.2318,109.404,109.1456,109.3275,51437.0
2021-09-08 15:30:00,114.23,114.5,114.01,114.25,286145.0,109.3275,109.5859,109.1169,109.3466,286145.0
2021-09-09 09:30:00,114.37,114.86,114.15,114.81,61279.0,109.4615,109.9304,109.2509,109.8826,61279.0
2021-09-09 10:00:00,114.81,115.93,114.62,115.78,79744.0,109.8826,110.9545,109.7007,110.811,79744.0
2021-09-09 10:30:00,115.83,116.1,115.52,115.65,105533.0,110.8588,111.1172,110.5621,110.6865,105533.0
2021-09-09 11:00:00,115.67,115.79,115.13,115.16,39680.0,110.7057,110.8205,110.1889,110.2176,39680.0
2021-09-09 11:30:00,115.22,115.53,115.16,115.44,23542.0,110.275,110.5717,110.2176,110.4856,23542.0
2021-09-09 12:00:00,115.5,115.55,115.14,115.21,23689.0,110.543,110.5908,110.1984,110.2654,23689.0
2021-09-09 12:30:00,115.2,115.32,115.03,115.21,31074.0,110.2559,110.3707,110.0931,110.2654,31074.0
2021-09-09 13:00:00,115.23,115.38,114.76,114.92,34263.0,110.2846,110.4281,109.8347,109.9879,34263.0
2021-09-09 13:30:00,114.92,114.92,114.6,114.61,25151.0,109.9879,109.9879,109.6816,109.6912,25151.0
2021-09-09 14:00:00,114.64,115.11,114.53,114.93,57450.0,109.7199,110.1697,109.6146,109.9974,57450.0
2021-09-09 14:30:00,114.92,115.0,114.68,114.92,55620.0,109.9879,110.0644,109.7582,109.9879,55620.0
2021-09-09 15:00:00,114.92,114.99,114.56,114.72,93332.0,109.9879,110.0549,109.6433,109.7965,93332.0
2021-09-09 15:30:00,114.67,114.86,114.2,114.27,162043.0,109.7486,109.9304,109.2988,109.3658,162043.0
2021-09-10 09:30:00,114.75,115.03,114.29,114.46,83743.0,109.8252,110.0931,109.3849,109.5476,83743.0
2021-09-10 10:00:00,114.39,114.39,113.61,113.91,80706.0,109.4806,109.4806,108.7341,109.0212,80706.0
2021-09-10 10:30:00,113.82,113.84,113.21,113.34,70248.0,108.9351,108.9542,108.3513,108.4757,70248.0
2021-09-10 11:00:00,113.32,113.49,113.26,113.42,50635.0,108.4565,108.6192,108.3991,108.5522,50635.0
2021-09-10 11:30:00,113.42,113.82,113.39,113.67,67722.0,108.5522,108.9351,108.5235,108.7915,67722.0
2021-09-10 12:00:00,113.69,113.91,113.54,113.86,26897.0,108.8107,109.0212,108.6671,108.9734,26897.0
2021-09-10 12:30:00,113.84,114.15,113.8,114.03,41353.0,108.9542,109.2509,108.9159,109.1361,41353.0
2021-09-10 13:00:00,113.99,114.1,113.64,113.64,17556.0,109.0978,109.2031,108.7628,108.7628,17556.0
2021-09-10 13:30:00,113.64,113.91,113.63,113.82,30177.0,108.7628,109.0212,108.7532,108.9351,30177.0
2021-09-10 14:00:00,113.81,113.98,113.68,113.7,25997.0,108.9255,109.0882,108.8011,108.8202,25997.0
2021-09-10 14:30:00,113.67,113.72,113.39,113.46,36742.0,108.7915,108.8394,108.5235,108.5905,36742.0
2021-09-10 15:00:00,113.46,113.49,113.23,113.25,47137.0,108.5905,108.6192,108.3704,108.3895,47137.0
2021-09-10 15:30:00,113.25,113.33,112.73,112.84,137561.0,108.3895,108.4661,107.8919,107.9971,137561.0
2021-09-13 09:30:00,113.89,114.57,112.98,114.0,100710.0,109.0021,109.6529,108.1311,109.1074,100710.0
2021-09-13 10:00:00,113.94,114.16,113.35,113.97,57264.0,109.0499,109.2605,108.4853,109.0786,57264.0
2021-09-13 10:30:00,114.0,114.46,113.82,114.18,23316.0,109.1074,109.5476,108.9351,109.2796,23316.0
2021-09-13 11:00:00,114.23,114.23,113.2,113.69,27300.0,109.3275,109.3275,108.3417,108.8107,27300.0
2021-09-13 11:30:00,113.69,113.76,113.33,113.7,22219.0,108.8107,108.8777,108.4661,108.8202,22219.0
2021-09-13 12:00:00,113.71,113.91,113.57,113.64,26747.0,108.8298,109.0212,108.6958,108.7628,26747.0
2021-09-13 12:30:00,113.7,113.81,113.5,113.79,23732.0,108.8202,108.9255,108.6288,108.9064,23732.0
2021-09-13 13:00:00,113.82,113.91,113.45,113.51,24861.0,108.9351,109.0212,108.581,108.6384,24861.0
2021-09-13 13:30:00,113.51,113.71,113.36,113.36,28228.0,108.6384,108.8298,108.4948,108.4948,28228.0
2021-09-13 14:00:00,113.38,113.48,113.14,113.24,38296.0,108.514,108.6097,108.2843,108.38,38296.0
2021-09-13 14:30:00,113.26,113.58,113.03,113.51,19740.0,108.3991,108.7054,108.179,108.6384,19740.0
2021-09-13 15:00:00,113.47,113.63,113.23,113.63,45743.0,108.6001,108.7532,108.3704,108.7532,45743.0
2021-09-13 15:30:00,113.63,113.65,113.11,113.5,253408.0,108.7532,108.7724,108.2556,108.6288,253408.0
2021-09-14 09:30:00,114.44,114.54,112.97,113.09,80533.0,109.5285,109.6242,108.1216,108.2364,80533.0
2021-09-14 10:00:00,113.06,113.27,112.37,112.38,57866.0,108.2077,108.4087,107.5473,107.5569,57866.0
2021-09-14 10:30:00,112.37,112.95,112.18,112.84,47108.0,107.5473,108.1024,107.3655,107.9971,47108.0
2021-09-14 11:00:00,112.77,113.08,112.67,112.94,52134.0,107.9301,108.2268,107.8344,108.0928,52134.0
2021-09-14 11:30:00,112.95,113.04,112.62,112.76,43708.0,108.1024,108.1886,107.7866,107.9206,43708.0
2021-09-14 12:00:00,112.76,112.88,112.34,112.46,70030.0,107.9206,108.0354,107.5186,107.6334,70030.0
2021-09-14 12:30:00,112.47,112.57,112.24,112.28,31207.0,107.643,107.7387,107.4229,107.4612,31207.0
2021-09-14 13:00:00,112.32,112.85,112.19,112.72,56648.0,107.4995,108.0067,107.375,107.8823,56648.0
2021-09-14 13:30:00,112.73,112.91,112.5,112.51,49378.0,107.8919,108.0641,107.6717,107.6813,49378.0
2021-09-14 14:00:00,112.51,112.66,112.35,112.45,36703.0,107.6813,107.8249,107.5282,107.6239,36703.0
2021-09-14 14:30:00,112.43,112.62,112.29,112.6,34867.0,107.6047,107.7866,107.4707,107.7674,34867.0
2021-09-14 15:00:00,112.59,112.65,112.16,112.37,61068.0,107.7579,107.8153,107.3463,107.5473,61068.0
2021-09-14 15:30:00,112.33,112.72,112.11,112.37,301424.0,107.509,107.8823,107.2985,107.5473,301424.0
2021-09-15 09:30:00,111.92,112.47,111.43,112.27,62779.0,107.1166,107.643,106.6477,107.4516,62779.0
2021-09-15 10:00:00,112.29,112.44,111.44,111.55,25926.0,107.4707,107.6143,106.6572,106.7625,25926.0
2021-09-15 10:30:00,111.55,112.14,111.46,112.0,33995.0,106.7625,107.3272,106.6764,107.1932,33995.0
2021-09-15 11:00:00,112.01,112.61,111.9,112.48,27840.0,107.2028,107.777,107.0975,107.6526,27840.0
2021-09-15 11:30:00,112.46,112.66,112.28,112.64,14410.0,107.6334,107.8249,107.4612,107.8057,14410.0
2021-09-15 12:00:00,112.63,112.63,112.25,112.25,60153.0,107.7962,107.7962,107.4325,107.4325,60153.0
2021-09-15 12:30:00,112.28,112.58,112.2,112.54,77607.0,107.4612,107.7483,107.3846,107.71,77607.0
2021-09-15 13:00:00,112.59,112.87,112.55,112.74,25463.0,107.7579,108.0259,107.7196,107.9014,25463.0
2021-09-15 13:30:00,112.73,112.99,112.67,112.7,34528.0,107.8919,108.1407,107.8344,107.8631,34528.0
2021-09-15 14:00:00,112.7,112.77,112.31,112.48,30617.0,107.8631,107.9301,107.4899,107.6526,30617.0
2021-09-15 14:30:00,112.5,112.56,112.39,112.48,30149.0,107.6717,107.7292,107.5665,107.6526,30149.0
2021-09-15 15:00:00,112.51,113.04,112.44,112.91,52962.0,107.6813,108.1886,107.6143,108.0641,52962.0
2021-09-15 15:30:00,112.9,112.98,112.72,112.91,274703.0,108.0546,108.1311,107.8823,108.0641,274703.0
2021-09-16 09:30:00,113.54,114.24,112.95,113.68,121471.0,108.6671,109.3371,108.1024,108.8011,121471.0
2021-09-16 10:00:00,113.66,113.73,113.24,113.52,32445.0,108.7819,108.8489,108.38,108.648,32445.0
2021-09-16 10:30:00,113.51,114.16,113.44,113.69,141771.0,108.6384,109.2605,108.5714,108.8107,141771.0
2021-09-16 11:00:00,113.67,113.8,113.39,113.73,36599.0,108.7915,108.9159,108.5235,108.8489,36599.0
2021-09-16 11:30:00,113.78,113.86,113.56,113.7,28609.0,108.8968,108.9734,108.6862,108.8202,28609.0
2021-09-16 12:00:00,113.74,114.05,113.65,114.0,43390.0,108.8585,109.1552,108.7724,109.1074,43390.0
2021-09-16 12:30:00,114.07,114.13,113.8,113.97,22493.0,109.1743,109.2318,108.9159,109.0786,22493.0
2021-09-16 13:00:00,113.91,114.03,113.75,113.83,23523.0,109.0212,109.1361,108.8681,108.9446,23523.0
2021-09-16 13:30:00,113.81,113.9,113.58,113.83,34484.0,108.9255,109.0116,108.7054,108.9446,34484.0
2021-09-16 14:00:00,113.81,113.95,113.64,113.7,46834.0,108.9255,109.0595,108.7628,108.8202,46834.0
2021-09-16 14:30:00,113.68,114.01,113.64,113.92,40166.0,108.8011,109.1169,108.7628,109.0308,40166.0
2021-09-16 15:00:00,113.91,114.13,113.81,113.82,66442.0,109.0212,109.2318,108.9255,108.9351,66442.0
2021-09-16 15:30:00,113.82,113.92,113.47,113.64,238400.0,108.9351,109.0308,108.6001,108.7628,238400.0
2021-09-17 09:30:00,114.2,115.66,114.01,115.6,572366.0,109.2988,110.6961,109.1169,110.6387,572366.0
2021-09-17 10:00:00,115.58,115.78,115.07,115.23,114125.0,110.6195,110.811,110.1314,110.2846,114125.0
2021-09-17 10:30:00,115.2,115.23,114.76,114.92,47459.0,110.2559,110.2846,109.8347,109.9879,47459.0
2021-09-17 11:00:00,114.88,114.91,114.0,114.04,51943.0,109.9496,109.9783,109.1074,109.1456,51943.0
2021-09-17 11:30:00,114.06,114.42,113.81,114.38,32024.0,109.1648,109.5093,108.9255,109.471,32024.0
2021-09-17 12:00:00,114.38,114.7,114.25,114.38,36580.0,109.471,109.7773,109.3466,109.471,36580.0
2021-09-17 12:30:00,114.45,114.57,114.23,114.25,13295.0,109.538,109.6529,109.3275,109.3466,13295.0
2021-09-17 13:00:00,114.22,114.22,113.93,114.1,13863.0,109.3179,109.3179,109.0404,109.2031,13863.0
2021-09-17 13:30:00,114.12,114.24,113.82,114.2,30613.0,109.2222,109.3371,108.9351,109.2988,30613.0
2021-09-17 14:00:00,114.14,114.38,114.01,114.15,36721.0,109.2413,109.471,109.1169,109.2509,36721.0
2021-09-17 14:30:00,114.13,114.57,114.01,114.4,37790.0,109.2318,109.6529,109.1169,109.4902,37790.0
2021-09-17 15:00:00,114.43,114.71,114.42,114.57,61175.0,109.5189,109.7869,109.5093,109.6529,61175.0
2021-09-17 15:30:00,114.58,114.73,114.18,114.61,157667.0,109.6625,109.806,109.2796,109.6912,157667.0
2021-09-20 09:30:00,113.34,114.46,112.52,113.73,81837.0,108.4757,109.5476,107.6909,108.8489,81837.0
2021-09-20 10:00:00,113.66,113.93,112.89,113.11,36162.0,108.7819,109.0404,108.045,108.2556,36162.0
2021-09-20 10:30:00,113.03,113.33,112.82,112.99,23813.0,108.179,108.4661,107.978,108.1407,23813.0
2021-09-20 11:00:00,113.02,113.43,112.73,112.8,34951.0,108.1694,108.5618,107.8919,107.9589,34951.0
2021-09-20 11:30:00,112.8,112.8,112.23,112.36,34601.0,107.9589,107.9589,107.4133,107.5377,34601.0
2021-09-20 12:00:00,112.37,112.59,112.26,112.35,37190.0,107.5473,107.7579,107.442,107.5282,37190.0
2021-09-20 12:30:00,112.36,112.44,111.89,111.92,23266.0,107.5377,107.6143,107.0879,107.1166,23266.0
2021-09-20 13:00:00,111.92,112.27,111.65,112.27,53091.0,107.1166,107.4516,106.8582,107.4516,53091.0
2021-09-20 13:30:00,112.25,112.41,112.07,112.27,25392.0,107.4325,107.5856,107.2602,107.4516,25392.0
2021-09-20 14:00:00,112.28,112.5,111.82,111.91,37578.0,107.4612,107.6717,107.0209,107.1071,37578.0
2021-09-20 14:30:00,111.89,112.1,111.64,111.84,32937.0,107.0879,107.2889,106.8486,107.0401,32937.0
2021-09-20 15:00:00,111.84,112.26,111.62,112.26,52758.0,107.0401,107.442,106.8295,107.442,52758.0
2021-09-20 15:30:00,112.29,113.23,112.25,113.13,165622.0,107.4707,108.3704,107.4325,108.2747,165622.0
2021-09-21 09:30:00,114.04,115.22,113.97,114.42,100633.0,109.1456,110.275,109.0786,109.5093,100633.0
2021-09-21 10:00:00,114.42,114.57,113.71,114.2,69954.0,109.5093,109.6529,108.8298,109.2988,69954.0
2021-09-21 10:30:00,114.15,114.32,113.42,113.92,49474.0,109.2509,109.4136,108.5522,109.0308,49474.0
2021-09-21 11:00:00,113.91,114.56,113.74,114.3,67268.0,109.0212,109.6433,108.8585,109.3945,67268.0
2021-09-21 11:30:00,114.38,115.12,114.37,115.06,52212.0,109.471,110.1793,109.4615,110.1219,52212.0
2021-09-21 12:00:00,115.07,115.42,115.04,115.07,79616.0,110.1314,110.4664,110.1027,110.1314,79616.0
2021-09-21 12:30:00,115.05,115.05,114.35,114.53,34778.0,110.1123,110.1123,109.4423,109.6146,34778.0
2021-09-21 13:00:00,114.49,114.63,114.13,114.13,34055.0,109.5763,109.7103,109.2318,109.2318,34055.0
2021-09-21 13:30:00,114.16,114.29,113.85,114.03,34136.0,109.2605,109.3849,108.9638,109.1361,34136.0
2021-09-21 14:00:00,114.04,114.26,113.75,113.76,41249.0,109.1456,109.3562,108.8681,108.8777,41249.0
2021-09-21 14:30:00,113.79,114.57,113.79,114.33,55408.0,108.9064,109.6529,108.9064,109.4232,55408.0
2021-09-21 15:00:00,114.31,114.7,114.3,114.51,64207.0,109.404,109.7773,109.3945,109.5955,64207.0
2021-09-21 15:30:00,114.51,114.58,113.81,113.85,158735.0,109.5955,109.6625,108.9255,108.9638,158735.0
2021-09-22 09:30:00,115.12,115.79,114.58,115.11,85185.0,110.1793,110.8205,109.6625,110.1697,85185.0
2021-09-22 10:00:00,115.16,115.19,114.56,114.59,30967.0,110.2176,110.2463,109.6433,109.672,30967.0
2021-09-22 10:30:00,114.66,115.15,114.61,115.1,19162.0,109.739,110.208,109.6912,110.1601,19162.0
2021-09-22 11:00:00,115.1,115.43,115.1,115.35,35063.0,110.1601,110.476,110.1601,110.3994,35063.0
2021-09-22 11:30:00,115.35,115.49,114.95,115.11,44990.0,110.3994,110.5334,110.0166,110.1697,44990.0
2021-09-22 12:00:00,115.03,115.2,114.83,115.15,26487.0,110.0931,110.2559,109.9017,110.208,26487.0
2021-09-22 12:30:00,115.19,115.19,114.84,114.89,22648.0,110.2463,110.2463,109.9113,109.9592,22648.0
2021-09-22 13:00:00,114.9,114.92,114.67,114.76,17911.0,109.9687,109.9879,109.7486,109.8347,17911.0
2021-09-22 13:30:00,114.74,114.82,114.47,114.57,27436.0,109.8156,109.8922,109.5572,109.6529,27436.0
2021-09-22 14:00:00,114.52,115.31,114.34,115.25,27521.0,109.605,110.3611,109.4328,110.3037,27521.0
2021-09-22 14:30:00,115.29,115.29,114.22,114.45,37457.0,110.342,110.342,109.3179,109.538,37457.0
2021-09-22 15:00:00,114.47,114.85,114.26,114.57,31195.0,109.5572,109.9209,109.3562,109.6529,31195.0
2021-09-22 15:30:00,114.55,114.67,114.07,114.18,102682.0,109.6337,109.7486,109.1743,109.2796,102682.0
2021-09-23 09:30:00,114.47,116.44,114.23,116.31,104040.0,109.5572,111.4426,109.3275,111.3182,104040.0
2021-09-23 10:00:00,116.35,117.47,116.28,117.05,67108.0,111.3565,112.4284,111.2895,112.0265,67108.0
2021-09-23 10:30:00,117.02,117.07,116.66,116.75,43899.0,111.9977,112.0456,111.6532,111.7393,43899.0
2021-09-23 11:00:00,116.76,116.78,116.12,116.23,29228.0,111.7489,111.768,111.1364,111.2416,29228.0
2021-09-23 11:30:00,116.2,116.53,116.04,116.52,40608.0,111.2129,111.5288,111.0598,111.5192,40608.0
2021-09-23 12:00:00,116.52,116.56,116.33,116.42,23025.0,111.5192,111.5575,111.3374,111.4235,23025.0
2021-09-23 12:30:00,116.43,116.53,116.34,116.47,25964.0,111.4331,111.5288,111.3469,111.4713,25964.0
2021-09-23 13:00:00,116.47,116.79,116.43,116.71,32442.0,111.4713,111.7776,111.4331,111.701,32442.0
2021-09-23 13:30:00,116.73,116.77,116.38,116.38,24463.0,111.7202,111.7585,111.3852,111.3852,24463.0
2021-09-23 14:00:00,116.37,116.37,116.04,116.13,43673.0,111.3756,111.3756,111.0598,111.1459,43673.0
2021-09-23 14:30:00,116.15,116.18,115.9,116.01,30945.0,111.1651,111.1938,110.9258,111.0311,30945.0
2021-09-23 15:00:00,116.05,116.09,115.6,115.76,37023.0,111.0694,111.1077,110.6387,110.7918,37023.0
2021-09-23 15:30:00,115.75,115.82,115.49,115.54,110056.0,110.7822,110.8492,110.5334,110.5813,110056.0
2021-09-24 09:30:00,114.78,115.76,114.62,115.75,67605.0,109.8539,110.7918,109.7007,110.7822,67605.0
2021-09-24 10:00:00,115.95,115.98,115.4,115.59,42197.0,110.9737,111.0024,110.4473,110.6291,42197.0
2021-09-24 10:30:00,115.6,115.73,114.98,115.21,54906.0,110.6387,110.7631,110.0453,110.2654,54906.0
2021-09-24 11:00:00,115.2,115.63,115.19,115.41,29477.0,110.2559,110.6674,110.2463,110.4568,29477.0
2021-09-24 11:30:00,115.43,116.0,115.3,115.92,40866.0,110.476,111.0215,110.3516,110.945,40866.0
2021-09-24 12:00:00,115.93,116.11,115.81,116.06,19456.0,110.9545,111.1268,110.8397,111.0789,19456.0
2021-09-24 12:30:00,116.08,116.13,115.76,115.87,26242.0,111.0981,111.1459,110.7918,110.8971,26242.0
2021-09-24 13:00:00,115.85,115.86,115.48,115.55,23590.0,110.878,110.8875,110.5238,110.5908,23590.0
2021-09-24 13:30:00,115.57,115.64,115.45,115.5,23462.0,110.61,110.677,110.4951,110.543,23462.0
2021-09-24 14:00:00,115.52,115.67,115.5,115.67,25128.0,110.5621,110.7057,110.543,110.7057,25128.0
2021-09-24 14:30:00,115.68,115.94,115.58,115.94,19888.0,110.7153,110.9641,110.6195,110.9641,19888.0
2021-09-24 15:00:00,115.94,116.14,115.75,116.12,25647.0,110.9641,111.1555,110.7822,111.1364,25647.0
2021-09-24 15:30:00,116.15,116.21,115.83,115.94,141069.0,111.1651,111.2225,110.8588,110.9641,141069.0
2021-09-27 09:30:00,115.7,118.63,115.7,118.56,93006.0,110.7344,113.5386,110.7344,113.4716,93006.0
2021-09-27 10:00:00,118.54,118.62,117.72,117.93,41381.0,113.4525,113.5291,112.6677,112.8687,41381.0
2021-09-27 10:30:00,117.94,118.26,117.15,117.21,43189.0,112.8783,113.1845,112.1222,112.1796,43189.0
2021-09-27 11:00:00,117.22,117.39,116.93,116.97,51526.0,112.1892,112.3519,111.9116,111.9499,51526.0
2021-09-27 11:30:00,116.99,117.13,116.71,116.77,22953.0,111.969,112.103,111.701,111.7585,22953.0
2021-09-27 12:00:00,116.74,116.95,116.61,116.66,28067.0,111.7298,111.9307,111.6053,111.6532,28067.0
2021-09-27 12:30:00,116.65,116.65,116.4,116.59,21090.0,111.6436,111.6436,111.4044,111.5862,21090.0
2021-09-27 13:00:00,116.55,116.8,116.51,116.64,27999.0,111.5479,111.7872,111.5096,111.6341,27999.0
2021-09-27 13:30:00,116.65,116.93,116.57,116.82,27407.0,111.6436,111.9116,111.5671,111.8063,27407.0
2021-09-27 14:00:00,116.83,117.02,116.78,116.82,25386.0,111.8159,111.9977,111.768,111.8063,25386.0
2021-09-27 14:30:00,116.87,116.89,116.68,116.83,33829.0,111.8542,111.8733,111.6723,111.8159,33829.0
2021-09-27 15:00:00,116.84,117.05,116.67,116.72,38202.0,111.8255,112.0265,111.6628,111.7106,38202.0
2021-09-27 15:30:00,116.72,116.84,116.39,116.6,145462.0,111.7106,111.8255,111.3948,111.5958,145462.0
2021-09-28 09:30:00,115.71,116.23,114.47,114.47,65317.0,110.744,111.2416,109.5572,109.5572,65317.0
2021-09-28 10:00:00,114.43,114.63,113.38,113.93,118784.0,109.5189,109.7103,108.514,109.0404,118784.0
2021-09-28 10:30:00,113.88,114.37,113.57,114.34,40913.0,108.9925,109.4615,108.6958,109.4328,40913.0
2021-09-28 11:00:00,114.37,114.49,113.86,114.47,36586.0,109.4615,109.5763,108.9734,109.5572,36586.0
2021-09-28 11:30:00,114.41,114.73,114.29,114.65,38749.0,109.4998,109.806,109.3849,109.7295,38749.0
2021-09-28 12:00:00,114.68,114.77,114.33,114.35,54839.0,109.7582,109.8443,109.4232,109.4423,54839.0
2021-09-28 12:30:00,114.31,114.33,114.02,114.17,27039.0,109.404,109.4232,109.1265,109.2701,27039.0
2021-09-28 13:00:00,114.2,114.99,114.06,114.88,36279.0,109.2988,110.0549,109.1648,109.9496,36279.0
2021-09-28 13:30:00,114.88,114.92,114.54,114.6,24314.0,109.9496,109.9879,109.6242,109.6816,24314.0
2021-09-28 14:00:00,114.6,114.99,114.31,114.99,31635.0,109.6816,110.0549,109.404,110.0549,31635.0
2021-09-28 14:30:00,114.97,115.42,114.72,115.32,20175.0,110.0357,110.4664,109.7965,110.3707,20175.0
2021-09-28 15:00:00,115.29,115.45,114.75,114.75,42347.0,110.342,110.4951,109.8252,109.8252,42347.0
2021-09-28 15:30:00,114.74,115.01,114.27,114.56,153136.0,109.8156,110.074,109.3658,109.6433,153136.0
2021-09-29 09:30:00,115.37,115.83,114.48,115.83,56385.0,110.4186,110.8588,109.5668,110.8588,56385.0
2021-09-29 10:00:00,115.84,116.52,115.84,116.03,53653.0,110.8684,111.5192,110.8684,111.0502,53653.0
2021-09-29 10:30:00,116.03,116.31,115.76,116.1,16739.0,111.0502,111.3182,110.7918,111.1172,16739.0
2021-09-29 11:00:00,116.09,116.19,115.65,115.74,21842.0,111.1077,111.2034,110.6865,110.7727,21842.0
2021-09-29 11:30:00,115.69,115.84,115.33,115.66,20268.0,110.7248,110.8684,110.3803,110.6961,20268.0
2021-09-29 12:00:00,115.69,115.75,115.05,115.08,35678.0,110.7248,110.7822,110.1123,110.141,35678.0
2021-09-29 12:30:00,115.05,115.21,114.94,115.08,19576.0,110.1123,110.2654,110.007,110.141,19576.0
2021-09-29 13:00:00,115.08,115.18,114.84,114.93,23114.0,110.141,110.2367,109.9113,109.9974,23114.0
2021-09-29 13:30:00,114.9,115.1,114.69,115.08,21654.0,109.9687,110.1601,109.7677,110.141,21654.0
2021-09-29 14:00:00,115.1,115.54,115.08,115.37,24491.0,110.1601,110.5813,110.141,110.4186,24491.0
2021-09-29 14:30:00,115.4,115.63,115.3,115.38,26749.0,110.4473,110.6674,110.3516,110.4281,26749.0
2021-09-29 15:00:00,115.37,115.43,115.0,115.05,42597.0,110.4186,110.476,110.0644,110.1123,42597.0
2021-09-29 15:30:00,115.01,115.18,114.81,114.96,156042.0,110.074,110.2367,109.8826,110.0262,156042.0
2021-09-30 09:30:00,113.4,114.14,111.21,112.2,143503.0,108.5331,109.2413,106.4371,107.3846,143503.0
2021-09-30 10:00:00,112.17,112.28,111.07,111.09,78716.0,107.3559,107.4612,106.3031,106.3222,78716.0
2021-09-30 10:30:00,111.07,111.08,110.39,110.62,115555.0,106.3031,106.3127,105.6523,105.8724,115555.0
2021-09-30 11:00:00,110.59,110.81,109.87,110.03,141940.0,105.8437,106.0543,105.1546,105.3077,141940.0
2021-09-30 11:30:00,110.0,110.0,109.39,109.85,95915.0,105.279,105.279,104.6952,105.1355,95915.0
2021-09-30 12:00:00,109.78,109.89,108.71,108.89,93502.0,105.0685,105.1737,104.0444,104.2167,93502.0
2021-09-30 12:30:00,108.89,109.11,108.58,109.06,158646.0,104.2167,104.4272,103.92,104.3794,158646.0
2021-09-30 13:00:00,109.07,109.13,108.47,108.62,265852.0,104.3889,104.4464,103.8147,103.9583,265852.0
2021-09-30 13:30:00,108.58,109.52,108.5,109.4,271581.0,103.92,104.8196,103.8434,104.7048,271581.0
2021-09-30 14:00:00,109.41,109.74,109.12,109.43,123171.0,104.7143,105.0302,104.4368,104.7335,123171.0
2021-09-30 14:30:00,109.45,109.79,109.42,109.47,78282.0,104.7526,105.078,104.7239,104.7718,78282.0
2021-09-30 15:00:00,109.47,109.87,109.26,109.3,88481.0,104.7718,105.1546,104.5708,104.6091,88481.0
2021-09-30 15:30:00,109.28,109.44,108.82,108.84,482859.0,104.5899,104.7431,104.1497,104.1688,482859.0
2021-10-01 09:30:00,109.57,110.9,109.37,110.83,156959.0,104.8675,106.1404,104.6761,106.0734,156959.0
2021-10-01 10:00:00,110.89,111.44,109.63,110.37,160619.0,106.1308,106.6572,104.9249,105.6331,160619.0
2021-10-01 10:30:00,110.3,110.4,108.98,109.6,257731.0,105.5662,105.6619,104.3028,104.8962,257731.0
2021-10-01 11:00:00,109.62,110.02,109.3,109.79,84601.0,104.9153,105.2982,104.6091,105.078,84601.0
2021-10-01 11:30:00,109.87,110.23,109.55,109.75,132016.0,105.1546,105.4992,104.8483,105.0398,132016.0
2021-10-01 12:00:00,109.74,109.84,109.3,109.69,316850.0,105.0302,105.1259,104.6091,104.9823,316850.0
2021-10-01 12:30:00,109.68,110.19,109.66,109.89,34818.0,104.9728,105.4609,104.9536,105.1737,34818.0
2021-10-01 13:00:00,109.88,110.42,109.7,110.24,40207.0,105.1642,105.681,104.9919,105.5087,40207.0
2021-10-01 13:30:00,110.27,111.06,110.27,111.03,40608.0,105.5374,106.2935,105.5374,106.2648,40608.0
2021-10-01 14:00:00,111.03,111.44,110.99,111.2,79210.0,106.2648,106.6572,106.2265,106.4275,79210.0
2021-10-01 14:30:00,111.22,111.83,111.18,111.75,67697.0,106.4467,107.0305,106.4084,106.9539,67697.0
2021-10-01 15:00:00,111.76,112.18,111.76,111.8,67831.0,106.9635,107.3655,106.9635,107.0018,67831.0
2021-10-01 15:30:00,111.79,111.82,110.94,111.09,278255.0,106.9922,107.0209,106.1787,106.3222,278255.0
2021-10-04 09:30:00,110.73,112.26,110.36,112.11,74930.0,105.9777,107.442,105.6236,107.2985,74930.0
2021-10-04 10:00:00,112.11,112.44,111.05,111.23,61906.0,107.2985,107.6143,106.284,106.4562,61906.0
2021-10-04 10:30:00,111.23,111.37,110.4,110.65,73935.0,106.4562,106.5902,105.6619,105.9011,73935.0
2021-10-04 11:00:00,110.6,111.0,110.35,110.98,73806.0,105.8533,106.2361,105.614,106.217,73806.0
2021-10-04 11:30:00,110.97,111.18,110.42,111.11,36941.0,106.2074,106.4084,105.681,106.3414,36941.0
2021-10-04 12:00:00,111.15,111.23,110.58,110.61,25805.0,106.3797,106.4562,105.8341,105.8628,25805.0
2021-10-04 12:30:00,110.61,110.87,110.53,110.8,20301.0,105.8628,106.1117,105.7863,106.0447,20301.0
2021-10-04 13:00:00,110.73,110.97,110.41,110.72,37017.0,105.9777,106.2074,105.6714,105.9681,37017.0
2021-10-04 13:30:00,110.72,110.93,110.71,110.78,35538.0,105.9681,106.1691,105.9586,106.0255,35538.0
2021-10-04 14:00:00,110.78,110.94,110.35,110.46,26074.0,106.0255,106.1787,105.614,105.7193,26074.0
2021-10-04 14:30:00,110.49,110.66,110.4,110.52,27888.0,105.748,105.9107,105.6619,105.7767,27888.0
2021-10-04 15:00:00,110.53,110.7,110.19,110.34,54111.0,105.7863,105.949,105.4609,105.6044,54111.0
2021-10-04 15:30:00,110.34,110.43,109.85,110.25,186696.0,105.6044,105.6906,105.1355,105.5183,186696.0
2021-10-05 09:30:00,109.91,110.31,109.49,109.91,100371.0,105.1929,105.5757,104.7909,105.1929,100371.0
2021-10-05 10:00:00,109.81,110.07,109.57,109.9,279673.0,105.0972,105.346,104.8675,105.1833,279673.0
2021-10-05 10:30:00,109.92,110.47,109.86,110.1,156268.0,105.2025,105.7289,105.145,105.3747,156268.0
2021-10-05 11:00:00,110.12,110.51,109.95,110.09,113113.0,105.3939,105.7671,105.2312,105.3652,113113.0
2021-10-05 11:30:00,110.05,110.15,109.56,109.9,74257.0,105.3269,105.4226,104.8579,105.1833,74257.0
2021-10-05 12:00:00,109.87,110.11,109.39,109.42,66700.0,105.1546,105.3843,104.6952,104.7239,66700.0
2021-10-05 12:30:00,109.42,109.53,109.14,109.42,117256.0,104.7239,104.8292,104.4559,104.7239,117256.0
2021-10-05 13:00:00,109.38,109.39,109.06,109.15,50619.0,104.6856,104.6952,104.3794,104.4655,50619.0
2021-10-05 13:30:00,109.15,109.3,109.02,109.12,47845.0,104.4655,104.6091,104.3411,104.4368,47845.0
2021-10-05 14:00:00,109.12,109.2,108.61,108.75,68667.0,104.4368,104.5134,103.9487,104.0827,68667.0
2021-10-05 14:30:00,108.73,108.98,108.25,108.64,105512.0,104.0635,104.3028,103.6041,103.9774,105512.0
2021-10-05 15:00:00,108.65,109.37,108.64,109.31,101035.0,103.987,104.6761,103.9774,104.6186,101035.0
2021-10-05 15:30:00,109.3,109.33,108.12,108.3,479304.0,104.6091,104.6378,103.4797,103.652,479304.0
2021-10-06 09:30:00,107.67,107.94,106.57,106.57,143977.0,103.049,103.3074,101.9962,101.9962,143977.0
2021-10-06 10:00:00,106.55,106.63,105.87,106.11,181946.0,101.9771,102.0537,101.3263,101.556,181946.0
2021-10-06 10:30:00,106.1,106.54,105.41,105.93,159536.0,101.5464,101.9675,100.886,101.3837,159536.0
2021-10-06 11:00:00,105.92,106.0,105.36,105.42,97426.0,101.3741,101.4507,100.8382,100.8956,97426.0
2021-10-06 11:30:00,105.45,105.87,105.1,105.86,182107.0,100.9243,101.3263,100.5893,101.3167,182107.0
2021-10-06 12:00:00,105.86,105.95,104.93,105.15,146904.0,101.3167,101.4028,100.4266,100.6372,146904.0
2021-10-06 12:30:00,105.14,105.51,104.99,105.18,146748.0,100.6276,100.9817,100.484,100.6659,146748.0
2021-10-06 13:00:00,105.17,105.62,104.91,105.57,152677.0,100.6563,101.087,100.4075,101.0392,152677.0
2021-10-06 13:30:00,105.55,105.97,105.51,105.67,131186.0,101.02,101.422,100.9817,101.1349,131186.0
2021-10-06 14:00:00,105.7,105.78,105.42,105.58,115649.0,101.1636,101.2401,100.8956,101.0487,115649.0
2021-10-06 14:30:00,105.58,105.78,105.42,105.64,111291.0,101.0487,101.2401,100.8956,101.1061,111291.0
2021-10-06 15:00:00,105.63,105.73,105.4,105.66,126081.0,101.0966,101.1923,100.8764,101.1253,126081.0
2021-10-06 15:30:00,105.66,105.95,105.55,105.88,344916.0,101.1253,101.4028,101.02,101.3358,344916.0
2021-10-07 09:30:00,107.39,108.81,107.04,108.66,67441.0,102.781,104.1401,102.4461,103.9965,67441.0
2021-10-07 10:00:00,108.67,108.84,108.31,108.75,59830.0,104.0061,104.1688,103.6616,104.0827,59830.0
2021-10-07 10:30:00,108.73,109.52,108.56,109.35,129320.0,104.0635,104.8196,103.9008,104.6569,129320.0
2021-10-07 11:00:00,109.35,109.43,109.0,109.05,70799.0,104.6569,104.7335,104.3219,104.3698,70799.0
2021-10-07 11:30:00,109.04,109.08,108.79,108.86,58545.0,104.3602,104.3985,104.121,104.188,58545.0
2021-10-07 12:00:00,108.89,109.07,108.88,108.92,39490.0,104.2167,104.3889,104.2071,104.2454,39490.0
2021-10-07 12:30:00,108.94,109.01,108.83,108.95,36638.0,104.2645,104.3315,104.1592,104.2741,36638.0
2021-10-07 13:00:00,108.95,109.04,108.86,109.04,62886.0,104.2741,104.3602,104.188,104.3602,62886.0
2021-10-07 13:30:00,109.09,109.18,108.94,108.97,28217.0,104.4081,104.4942,104.2645,104.2932,28217.0
2021-10-07 14:00:00,108.98,108.98,108.44,108.5,40141.0,104.3028,104.3028,103.786,103.8434,40141.0
2021-10-07 14:30:00,108.55,108.56,108.24,108.29,32850.0,103.8913,103.9008,103.5946,103.6424,32850.0
2021-10-07 15:00:00,108.29,108.67,108.19,108.54,51225.0,103.6424,104.0061,103.5467,103.8817,51225.0
2021-10-07 15:30:00,108.53,108.69,107.86,107.91,222722.0,103.8721,104.0252,103.2309,103.2787,222722.0
2021-10-08 09:30:00,108.35,108.53,107.24,108.33,71774.0,103.6998,103.8721,102.6375,103.6807,71774.0
2021-10-08 10:00:00,108.39,108.81,108.25,108.35,43354.0,103.7381,104.1401,103.6041,103.6998,43354.0
2021-10-08 10:30:00,108.3,108.89,108.28,108.67,40826.0,103.652,104.2167,103.6328,104.0061,40826.0
2021-10-08 11:00:00,108.69,108.93,108.38,108.42,28303.0,104.0252,104.2549,103.7286,103.7668,28303.0
2021-10-08 11:30:00,108.43,108.43,108.0,108.08,42875.0,103.7764,103.7764,103.3649,103.4414,42875.0
2021-10-08 12:00:00,108.08,108.4,107.84,107.85,33288.0,103.4414,103.7477,103.2117,103.2213,33288.0
2021-10-08 12:30:00,107.84,108.48,107.84,108.46,28447.0,103.2117,103.8243,103.2117,103.8051,28447.0
2021-10-08 13:00:00,108.44,108.53,108.03,108.06,38501.0,103.786,103.8721,103.3936,103.4223,38501.0
2021-10-08 13:30:00,108.05,108.17,107.91,108.08,30173.0,103.4127,103.5276,103.2787,103.4414,30173.0
2021-10-08 14:00:00,108.1,108.44,108.08,108.44,34287.0,103.4606,103.786,103.4414,103.786,34287.0
2021-10-08 14:30:00,108.44,108.44,108.15,108.22,34244.0,103.786,103.786,103.5084,103.5754,34244.0
2021-10-08 15:00:00,108.23,108.53,108.23,108.38,38873.0,103.585,103.8721,103.585,103.7286,38873.0
2021-10-08 15:30:00,108.39,108.4,107.69,107.84,175696.0,103.7381,103.7477,103.0682,103.2117,175696.0
2021-10-11 09:30:00,107.68,108.41,107.34,108.06,52844.0,103.0586,103.7573,102.7332,103.4223,52844.0
2021-10-11 10:00:00,108.13,108.17,107.74,107.95,35842.0,103.4893,103.5276,103.116,103.317,35842.0
2021-10-11 10:30:00,107.95,108.02,106.91,106.92,53095.0,103.317,103.384,102.3216,102.3312,53095.0
2021-10-11 11:00:00,106.92,107.04,106.3,106.98,128158.0,102.3312,102.4461,101.7378,102.3886,128158.0
2021-10-11 11:30:00,106.99,107.55,106.94,107.44,47944.0,102.3982,102.9342,102.3504,102.8289,47944.0
2021-10-11 12:00:00,107.44,107.47,106.73,107.03,79203.0,102.8289,102.8576,102.1494,102.4365,79203.0
2021-10-11 12:30:00,107.02,107.08,106.63,106.74,34910.0,102.4269,102.4843,102.0537,102.1589,34910.0
2021-10-11 13:00:00,106.69,106.69,106.25,106.28,41817.0,102.1111,102.1111,101.69,101.7187,41817.0
2021-10-11 13:30:00,106.27,106.37,106.05,106.09,36047.0,101.7091,101.8048,101.4986,101.5368,36047.0
2021-10-11 14:00:00,106.09,106.43,106.04,106.08,35753.0,101.5368,101.8622,101.489,101.5273,35753.0
2021-10-11 14:30:00,106.11,106.33,106.1,106.28,36202.0,101.556,101.7665,101.5464,101.7187,36202.0
2021-10-11 15:00:00,106.29,106.38,106.06,106.08,45868.0,101.7283,101.8144,101.5081,101.5273,45868.0
2021-10-11 15:30:00,106.08,106.11,105.49,105.54,158189.0,101.5273,101.556,100.9626,101.0104,158189.0
2021-10-12 09:30:00,106.08,106.8,105.97,106.07,39762.0,101.5273,102.2164,101.422,101.5177,39762.0
2021-10-12 10:00:00,106.08,106.92,106.07,106.89,55388.0,101.5273,102.3312,101.5177,102.3025,55388.0
2021-10-12 10:30:00,106.85,107.16,106.73,106.83,57015.0,102.2642,102.5609,102.1494,102.2451,57015.0
2021-10-12 11:00:00,106.87,107.14,106.6,106.67,53252.0,102.2834,102.5418,102.0249,102.0919,53252.0
2021-10-12 11:30:00,106.64,106.8,106.44,106.79,30834.0,102.0632,102.2164,101.8718,102.2068,30834.0
2021-10-12 12:00:00,106.82,107.11,106.74,106.74,22412.0,102.2355,102.5131,102.1589,102.1589,22412.0
2021-10-12 12:30:00,106.72,106.87,106.48,106.51,48867.0,102.1398,102.2834,101.9101,101.9388,48867.0
2021-10-12 13:00:00,106.49,106.52,106.32,106.45,36704.0,101.9197,101.9484,101.757,101.8814,36704.0
2021-10-12 13:30:00,106.45,106.8,106.43,106.54,34589.0,101.8814,102.2164,101.8622,101.9675,34589.0
2021-10-12 14:00:00,106.49,106.77,106.46,106.57,28798.0,101.9197,102.1877,101.891,101.9962,28798.0
2021-10-12 14:30:00,106.58,106.64,106.43,106.48,24102.0,102.0058,102.0632,101.8622,101.9101,24102.0
2021-10-12 15:00:00,106.49,106.55,106.08,106.26,43896.0,101.9197,101.9771,101.5273,101.6995,43896.0
2021-10-12 15:30:00,106.26,106.3,105.78,106.19,173406.0,101.6995,101.7378,101.2401,101.6325,173406.0
2021-10-13 09:30:00,107.18,107.62,106.99,107.05,50451.0,102.5801,103.0012,102.3982,102.4556,50451.0
2021-10-13 10:00:00,107.01,107.01,106.12,106.2,37069.0,102.4174,102.4174,101.5655,101.6421,37069.0
2021-10-13 10:30:00,106.24,106.93,106.24,106.85,34046.0,101.6804,102.3408,101.6804,102.2642,34046.0
2021-10-13 11:00:00,106.86,107.34,106.83,106.99,56414.0,102.2738,102.7332,102.2451,102.3982,56414.0
2021-10-13 11:30:00,106.98,107.46,106.74,107.11,66062.0,102.3886,102.848,102.1589,102.5131,66062.0
2021-10-13 12:00:00,107.12,107.17,106.86,107.06,16712.0,102.5226,102.5705,102.2738,102.4652,16712.0
2021-10-13 12:30:00,107.03,107.33,106.63,106.71,92761.0,102.4365,102.7236,102.0537,102.1302,92761.0
2021-10-13 13:00:00,106.74,107.08,106.72,107.08,20004.0,102.1589,102.4843,102.1398,102.4843,20004.0
2021-10-13 13:30:00,107.13,107.33,106.97,106.99,24115.0,102.5322,102.7236,102.3791,102.3982,24115.0
2021-10-13 14:00:00,106.95,107.39,106.85,107.01,34913.0,102.3599,102.781,102.2642,102.4174,34913.0
2021-10-13 14:30:00,107.0,107.06,106.48,106.66,26465.0,102.4078,102.4652,101.9101,102.0824,26465.0
2021-10-13 15:00:00,106.68,106.79,106.44,106.48,41786.0,102.1015,102.2068,101.8718,101.9101,41786.0
2021-10-13 15:30:00,106.48,106.67,106.32,106.67,142526.0,101.9101,102.0919,101.757,102.0919,142526.0
2021-10-14 09:30:00,105.51,106.92,105.51,106.6,98069.0,100.9817,102.3312,100.9817,102.0249,98069.0
2021-10-14 10:00:00,106.66,106.88,106.42,106.67,124061.0,102.0824,102.2929,101.8527,102.0919,124061.0
2021-10-14 10:30:00,106.69,106.91,106.43,106.87,48414.0,102.1111,102.3216,101.8622,102.2834,48414.0
2021-10-14 11:00:00,106.87,107.21,106.87,107.15,27281.0,102.2834,102.6088,102.2834,102.5513,27281.0
2021-10-14 11:30:00,107.17,108.01,107.17,107.98,51025.0,102.5705,103.3744,102.5705,103.3457,51025.0
2021-10-14 12:00:00,108.0,108.34,107.96,108.33,40620.0,103.3649,103.6903,103.3266,103.6807,40620.0
2021-10-14 12:30:00,108.31,108.66,108.2,108.66,51797.0,103.6616,103.9965,103.5563,103.9965,51797.0
2021-10-14 13:00:00,108.65,108.74,108.5,108.6,44578.0,103.987,104.0731,103.8434,103.9391,44578.0
2021-10-14 13:30:00,108.63,108.81,108.53,108.79,30719.0,103.9678,104.1401,103.8721,104.121,30719.0
2021-10-14 14:00:00,108.78,108.82,108.52,108.74,21855.0,104.1114,104.1497,103.8625,104.0731,21855.0
2021-10-14 14:30:00,108.73,108.84,108.52,108.59,41480.0,104.0635,104.1688,103.8625,103.9295,41480.0
2021-10-14 15:00:00,108.58,108.59,108.16,108.24,30610.0,103.92,103.9295,103.518,103.5946,30610.0
2021-10-14 15:30:00,108.23,108.25,108.0,108.14,98179.0,103.585,103.6041,103.3649,103.4989,98179.0
2021-10-15 09:30:00,108.77,109.73,108.55,109.03,146946.0,104.1018,105.0206,103.8913,104.3507,146946.0
2021-10-15 10:00:00,109.04,109.27,108.52,108.54,67595.0,104.3602,104.5804,103.8625,103.8817,67595.0
2021-10-15 10:30:00,108.58,109.14,108.58,108.67,39754.0,103.92,104.4559,103.92,104.0061,39754.0
2021-10-15 11:00:00,108.68,108.83,108.51,108.51,28445.0,104.0157,104.1592,103.853,103.853,28445.0
2021-10-15 11:30:00,108.52,108.59,108.25,108.46,24762.0,103.8625,103.9295,103.6041,103.8051,24762.0
2021-10-15 12:00:00,108.44,108.76,108.44,108.68,14712.0,103.786,104.0922,103.786,104.0157,14712.0
2021-10-15 12:30:00,108.71,108.87,108.54,108.84,24318.0,104.0444,104.1975,103.8817,104.1688,24318.0
2021-10-15 13:00:00,108.86,108.9,108.63,108.64,43550.0,104.188,104.2262,103.9678,103.9774,43550.0
2021-10-15 13:30:00,108.62,109.04,108.62,109.03,26528.0,103.9583,104.3602,103.9583,104.3507,26528.0
2021-10-15 14:00:00,109.02,109.27,108.99,109.19,41162.0,104.3411,104.5804,104.3124,104.5038,41162.0
2021-10-15 14:30:00,109.21,109.22,108.78,108.91,28076.0,104.5229,104.5325,104.1114,104.2358,28076.0
2021-10-15 15:00:00,108.88,108.94,108.69,108.84,57825.0,104.2071,104.2645,104.0252,104.1688,57825.0
2021-10-15 15:30:00,108.86,109.2,108.62,108.71,197187.0,104.188,104.5134,103.9583,104.0444,197187.0
2021-10-18 09:30:00,108.07,108.09,107.06,107.4,49753.0,103.4319,103.451,102.4652,102.7906,49753.0
2021-10-18 10:00:00,107.49,108.07,107.45,108.0,42344.0,102.8767,103.4319,102.8385,103.3649,42344.0
2021-10-18 10:30:00,108.04,108.39,107.87,108.32,37820.0,103.4031,103.7381,103.2404,103.6711,37820.0
2021-10-18 11:00:00,108.43,108.73,108.35,108.37,54419.0,103.7764,104.0635,103.6998,103.719,54419.0
2021-10-18 11:30:00,108.34,108.6,108.23,108.52,46317.0,103.6903,103.9391,103.585,103.8625,46317.0
2021-10-18 12:00:00,108.5,108.8,108.5,108.61,29303.0,103.8434,104.1305,103.8434,103.9487,29303.0
2021-10-18 12:30:00,108.59,108.88,108.55,108.86,52175.0,103.9295,104.2071,103.8913,104.188,52175.0
2021-10-18 13:00:00,108.85,109.08,108.85,108.98,25452.0,104.1784,104.3985,104.1784,104.3028,25452.0
2021-10-18 13:30:00,109.0,109.15,108.9,109.0,45216.0,104.3219,104.4655,104.2262,104.3219,45216.0
2021-10-18 14:00:00,109.0,109.55,108.98,109.54,52277.0,104.3219,104.8483,104.3028,104.8388,52277.0
2021-10-18 14:30:00,109.52,109.65,109.26,109.35,43719.0,104.8196,104.944,104.5708,104.6569,43719.0
2021-10-18 15:00:00,109.3,109.73,109.3,109.66,35001.0,104.6091,105.0206,104.6091,104.9536,35001.0
2021-10-18 15:30:00,109.63,109.63,109.3,109.47,213512.0,104.9249,104.9249,104.6091,104.7718,213512.0
2021-10-19 09:30:00,109.93,109.93,108.35,108.37,86328.0,105.212,105.212,103.6998,103.719,86328.0
2021-10-19 10:00:00,108.32,108.66,108.09,108.42,67290.0,103.6711,103.9965,103.451,103.7668,67290.0
2021-10-19 10:30:00,108.4,108.56,108.15,108.3,51781.0,103.7477,103.9008,103.5084,103.652,51781.0
2021-10-19 11:00:00,108.31,108.6,108.16,108.59,40090.0,103.6616,103.9391,103.518,103.9295,40090.0
2021-10-19 11:30:00,108.56,108.66,108.42,108.6,31998.0,103.9008,103.9965,103.7668,103.9391,31998.0
2021-10-19 12:00:00,108.59,108.77,108.45,108.61,22039.0,103.9295,104.1018,103.7955,103.9487,22039.0
2021-10-19 12:30:00,108.58,108.78,108.58,108.64,19986.0,103.92,104.1114,103.92,103.9774,19986.0
2021-10-19 13:00:00,108.62,108.71,108.47,108.49,22031.0,103.9583,104.0444,103.8147,103.8338,22031.0
2021-10-19 13:30:00,108.49,108.55,108.28,108.31,28597.0,103.8338,103.8913,103.6328,103.6616,28597.0
2021-10-19 14:00:00,108.32,108.42,108.14,108.41,32627.0,103.6711,103.7668,103.4989,103.7573,32627.0
2021-10-19 14:30:00,108.41,108.44,108.08,108.4,58764.0,103.7573,103.786,103.4414,103.7477,58764.0
2021-10-19 15:00:00,108.37,108.82,108.2,108.43,67401.0,103.719,104.1497,103.5563,103.7764,67401.0
2021-10-19 15:30:00,108.4,108.67,108.26,108.67,125868.0,103.7477,104.0061,103.6137,104.0061,125868.0
2021-10-20 09:30:00,108.82,109.52,108.68,109.36,40340.0,104.1497,104.8196,104.0157,104.6665,40340.0
2021-10-20 10:00:00,109.42,110.5,109.29,110.5,56094.0,104.7239,105.7576,104.5995,105.7576,56094.0
2021-10-20 10:30:00,110.52,110.62,110.33,110.38,41087.0,105.7767,105.8724,105.5949,105.6427,41087.0
2021-10-20 11:00:00,110.4,110.63,110.16,110.38,43614.0,105.6619,105.882,105.4322,105.6427,43614.0
2021-10-20 11:30:00,110.42,110.74,110.28,110.68,55670.0,105.681,105.9873,105.547,105.9298,55670.0
2021-10-20 12:00:00,110.7,110.74,110.21,110.33,72876.0,105.949,105.9873,105.48,105.5949,72876.0
2021-10-20 12:30:00,110.35,110.58,110.11,110.46,43949.0,105.614,105.8341,105.3843,105.7193,43949.0
2021-10-20 13:00:00,110.44,110.46,109.99,110.14,22648.0,105.7001,105.7193,105.2695,105.413,22648.0
2021-10-20 13:30:00,110.14,110.21,109.79,109.94,53099.0,105.413,105.48,105.078,105.2216,53099.0
2021-10-20 14:00:00,109.92,110.02,109.5,109.5,33093.0,105.2025,105.2982,104.8005,104.8005,33093.0
2021-10-20 14:30:00,109.5,109.6,109.16,109.26,32825.0,104.8005,104.8962,104.4751,104.5708,32825.0
2021-10-20 15:00:00,109.27,109.3,108.81,108.81,91267.0,104.5804,104.6091,104.1401,104.1401,91267.0
2021-10-20 15:30:00,108.81,109.22,108.79,109.22,131498.0,104.1401,104.5325,104.121,104.5325,131498.0
2021-10-21 09:30:00,109.55,110.41,109.55,110.4,46628.0,104.8483,105.6714,104.8483,105.6619,46628.0
2021-10-21 10:00:00,110.46,110.7,110.3,110.58,30611.0,105.7193,105.949,105.5662,105.8341,30611.0
2021-10-21 10:30:00,110.67,110.81,110.37,110.4,19028.0,105.9203,106.0543,105.6331,105.6619,19028.0
2021-10-21 11:00:00,110.39,110.59,110.27,110.27,23254.0,105.6523,105.8437,105.5374,105.5374,23254.0
2021-10-21 11:30:00,110.27,110.35,110.08,110.12,16637.0,105.5374,105.614,105.3556,105.3939,16637.0
2021-10-21 12:00:00,110.15,110.35,110.15,110.24,13365.0,105.4226,105.614,105.4226,105.5087,13365.0
2021-10-21 12:30:00,110.24,110.31,110.1,110.18,15494.0,105.5087,105.5757,105.3747,105.4513,15494.0
2021-10-21 13:00:00,110.16,110.29,110.1,110.26,16554.0,105.4322,105.5566,105.3747,105.5279,16554.0
2021-10-21 13:30:00,110.26,110.38,110.04,110.04,21061.0,105.5279,105.6427,105.3173,105.3173,21061.0
2021-10-21 14:00:00,110.1,110.13,110.01,110.02,14726.0,105.3747,105.4034,105.2886,105.2982,14726.0
2021-10-21 14:30:00,110.01,110.17,109.89,110.17,19055.0,105.2886,105.4417,105.1737,105.4417,19055.0
2021-10-21 15:00:00,110.19,110.45,110.13,110.45,22276.0,105.4609,105.7097,105.4034,105.7097,22276.0
2021-10-21 15:30:00,110.46,110.76,110.34,110.7,97661.0,105.7193,106.0064,105.6044,105.949,97661.0
2021-10-22 09:30:00,110.98,111.01,110.13,110.55,29740.0,106.217,106.2457,105.4034,105.8054,29740.0
2021-10-22 10:00:00,110.56,110.56,109.87,110.5,19982.0,105.815,105.815,105.1546,105.7576,19982.0
2021-10-22 10:30:00,110.48,110.5,110.23,110.46,14588.0,105.7384,105.7576,105.4992,105.7193,14588.0
2021-10-22 11:00:00,110.44,110.76,110.1,110.22,31532.0,105.7001,106.0064,105.3747,105.4896,31532.0
2021-10-22 11:30:00,110.21,110.21,109.84,110.09,21327.0,105.48,105.48,105.1259,105.3652,21327.0
2021-10-22 12:00:00,110.09,110.3,109.94,110.24,22007.0,105.3652,105.5662,105.2216,105.5087,22007.0
2021-10-22 12:30:00,110.26,110.38,110.21,110.21,12981.0,105.5279,105.6427,105.48,105.48,12981.0
2021-10-22 13:00:00,110.2,110.4,110.17,110.32,12396.0,105.4704,105.6619,105.4417,105.5853,12396.0
2021-10-22 13:30:00,110.29,110.56,110.29,110.36,19213.0,105.5566,105.815,105.5566,105.6236,19213.0
2021-10-22 14:00:00,110.39,110.69,110.31,110.69,20125.0,105.6523,105.9394,105.5757,105.9394,20125.0
2021-10-22 14:30:00,110.72,110.86,110.53,110.53,21893.0,105.9681,106.1021,105.7863,105.7863,21893.0
2021-10-22 15:00:00,110.51,110.68,110.36,110.48,26712.0,105.7671,105.9298,105.6236,105.7384,26712.0
2021-10-22 15:30:00,110.48,110.66,110.22,110.39,98385.0,105.7384,105.9107,105.4896,105.6523,98385.0
2021-10-25 09:30:00,111.0,112.01,110.83,111.82,65427.0,106.2361,107.2028,106.0734,107.0209,65427.0
2021-10-25 10:00:00,111.9,112.25,111.75,112.0,33845.0,107.0975,107.4325,106.9539,107.1932,33845.0
2021-10-25 10:30:00,112.03,112.46,112.03,112.35,50617.0,107.2219,107.6334,107.2219,107.5282,50617.0
2021-10-25 11:00:00,112.34,112.61,112.24,112.44,63792.0,107.5186,107.777,107.4229,107.6143,63792.0
2021-10-25 11:30:00,112.42,112.86,112.34,112.75,38615.0,107.5952,108.0163,107.5186,107.911,38615.0
2021-10-25 12:00:00,112.73,113.08,112.72,112.87,55765.0,107.8919,108.2268,107.8823,108.0259,55765.0
2021-10-25 12:30:00,112.85,112.87,112.67,112.79,35873.0,108.0067,108.0259,107.8344,107.9493,35873.0
2021-10-25 13:00:00,112.79,113.1,112.75,112.95,33898.0,107.9493,108.246,107.911,108.1024,33898.0
2021-10-25 13:30:00,112.97,113.02,112.81,112.82,43820.0,108.1216,108.1694,107.9684,107.978,43820.0
2021-10-25 14:00:00,112.83,113.17,112.78,113.15,90533.0,107.9876,108.313,107.9397,108.2938,90533.0
2021-10-25 14:30:00,113.16,113.2,112.95,113.06,53476.0,108.3034,108.3417,108.1024,108.2077,53476.0
2021-10-25 15:00:00,113.04,113.15,112.94,112.99,81579.0,108.1886,108.2938,108.0928,108.1407,81579.0
2021-10-25 15:30:00,113.0,113.25,112.91,113.15,285861.0,108.1503,108.3895,108.0641,108.2938,285861.0
2021-10-26 09:30:00,113.39,113.81,112.71,113.47,34501.0,108.5235,108.9255,107.8727,108.6001,34501.0
2021-10-26 10:00:00,113.23,113.86,113.22,113.63,54795.0,108.3704,108.9734,108.3608,108.7532,54795.0
2021-10-26 10:30:00,113.63,114.37,113.31,114.3,94188.0,108.7532,109.4615,108.447,109.3945,94188.0
2021-10-26 11:00:00,114.3,114.38,114.17,114.27,90691.0,109.3945,109.471,109.2701,109.3658,90691.0
2021-10-26 11:30:00,114.29,114.51,114.07,114.12,72625.0,109.3849,109.5955,109.1743,109.2222,72625.0
2021-10-26 12:00:00,114.12,114.12,113.14,113.15,91379.0,109.2222,109.2222,108.2843,108.2938,91379.0
2021-10-26 12:30:00,113.15,113.46,112.96,113.34,79448.0,108.2938,108.5905,108.112,108.4757,79448.0
2021-10-26 13:00:00,113.32,113.34,113.05,113.22,72223.0,108.4565,108.4757,108.1981,108.3608,72223.0
2021-10-26 13:30:00,113.22,113.5,113.19,113.31,46492.0,108.3608,108.6288,108.3321,108.447,46492.0
2021-10-26 14:00:00,113.34,114.2,113.34,114.13,93541.0,108.4757,109.2988,108.4757,109.2318,93541.0
2021-10-26 14:30:00,114.16,114.24,113.71,113.79,87070.0,109.2605,109.3371,108.8298,108.9064,87070.0
2021-10-26 15:00:00,113.8,113.88,113.59,113.63,169213.0,108.9159,108.9925,108.715,108.7532,169213.0
2021-10-26 15:30:00,113.63,114.06,113.61,113.86,307458.0,108.7532,109.1648,108.7341,108.9734,307458.0
2021-10-27 09:30:00,113.85,114.08,112.33,112.5,55767.0,108.9638,109.1839,107.509,107.6717,55767.0
2021-10-27 10:00:00,112.54,112.55,111.25,111.25,79733.0,107.71,107.7196,106.4754,106.4754,79733.0
2021-10-27 10:30:00,111.21,112.03,111.17,111.83,53327.0,106.4371,107.2219,106.3988,107.0305,53327.0
2021-10-27 11:00:00,111.81,112.24,111.71,112.02,39026.0,107.0113,107.4229,106.9156,107.2123,39026.0
2021-10-27 11:30:00,112.02,112.15,111.85,111.94,31108.0,107.2123,107.3368,107.0496,107.1358,31108.0
2021-10-27 12:00:00,111.95,112.14,111.7,111.7,28664.0,107.1453,107.3272,106.9061,106.9061,28664.0
2021-10-27 12:30:00,111.75,111.78,111.45,111.56,37180.0,106.9539,106.9826,106.6668,106.7721,37180.0
2021-10-27 13:00:00,111.58,111.81,111.57,111.64,36461.0,106.7912,107.0113,106.7816,106.8486,36461.0
2021-10-27 13:30:00,111.65,111.76,111.37,111.76,43603.0,106.8582,106.9635,106.5902,106.9635,43603.0
2021-10-27 14:00:00,111.73,111.79,111.45,111.45,93090.0,106.9348,106.9922,106.6668,106.6668,93090.0
2021-10-27 14:30:00,111.47,111.57,111.22,111.26,43058.0,106.6859,106.7816,106.4467,106.4849,43058.0
2021-10-27 15:00:00,111.24,111.38,110.71,111.08,119300.0,106.4658,106.5998,105.9586,106.3127,119300.0
2021-10-27 15:30:00,111.11,111.35,110.56,110.68,321420.0,106.3414,106.5711,105.815,105.9298,321420.0
2021-10-28 09:30:00,111.47,111.66,110.83,111.15,756962.0,106.6859,106.8678,106.0734,106.3797,756962.0
2021-10-28 10:00:00,111.08,112.42,110.9,112.28,515884.0,106.3127,107.5952,106.1404,107.4612,515884.0
2021-10-28 10:30:00,112.21,112.76,112.04,112.76,91667.0,107.3942,107.9206,107.2315,107.9206,91667.0
2021-10-28 11:00:00,112.77,113.19,112.74,112.99,69480.0,107.9301,108.3321,107.9014,108.1407,69480.0
2021-10-28 11:30:00,113.0,113.48,112.98,113.12,47112.0,108.1503,108.6097,108.1311,108.2651,47112.0
2021-10-28 12:00:00,113.15,113.46,112.97,112.98,35206.0,108.2938,108.5905,108.1216,108.1311,35206.0
2021-10-28 12:30:00,112.98,113.14,112.72,113.11,58656.0,108.1311,108.2843,107.8823,108.2556,58656.0
2021-10-28 13:00:00,113.12,113.38,113.03,113.23,41264.0,108.2651,108.514,108.179,108.3704,41264.0
2021-10-28 13:30:00,113.21,113.56,113.15,113.3,41821.0,108.3513,108.6862,108.2938,108.4374,41821.0
2021-10-28 14:00:00,113.31,113.7,113.22,113.5,56299.0,108.447,108.8202,108.3608,108.6288,56299.0
2021-10-28 14:30:00,113.5,113.71,113.26,113.3,221362.0,108.6288,108.8298,108.3991,108.4374,221362.0
2021-10-28 15:00:00,113.3,113.46,112.89,112.98,230019.0,108.4374,108.5905,108.045,108.1311,230019.0
2021-10-28 15:30:00,112.98,113.04,112.72,112.98,416791.0,108.1311,108.1886,107.8823,108.1311,416791.0
2021-10-29 09:30:00,112.97,113.39,112.36,112.4,96072.0,108.1216,108.5235,107.5377,107.576,96072.0
2021-10-29 10:00:00,112.34,112.74,112.34,112.69,60342.0,107.5186,107.9014,107.5186,107.8536,60342.0
2021-10-29 10:30:00,112.76,113.27,112.66,113.08,43235.0,107.9206,108.4087,107.8249,108.2268,43235.0
2021-10-29 11:00:00,113.09,113.09,112.79,113.03,54518.0,108.2364,108.2364,107.9493,108.179,54518.0
2021-10-29 11:30:00,113.03,113.23,112.66,113.21,70409.0,108.179,108.3704,107.8249,108.3513,70409.0
2021-10-29 12:00:00,113.15,113.15,112.83,112.94,79005.0,108.2938,108.2938,107.9876,108.0928,79005.0
2021-10-29 12:30:00,112.93,112.96,112.53,112.58,67428.0,108.0833,108.112,107.7004,107.7483,67428.0
2021-10-29 13:00:00,112.57,112.59,112.32,112.46,34221.0,107.7387,107.7579,107.4995,107.6334,34221.0
2021-10-29 13:30:00,112.47,112.58,112.42,112.55,88904.0,107.643,107.7483,107.5952,107.7196,88904.0
2021-10-29 14:00:00,112.55,112.75,112.5,112.62,30064.0,107.7196,107.911,107.6717,107.7866,30064.0
2021-10-29 14:30:00,112.6,112.81,112.58,112.69,47376.0,107.7674,107.9684,107.7483,107.8536,47376.0
2021-10-29 15:00:00,112.69,112.98,112.67,112.98,70638.0,107.8536,108.1311,107.8344,108.1311,70638.0
2021-10-29 15:30:00,113.0,113.49,112.95,113.21,301674.0,108.1503,108.6192,108.1024,108.3513,301674.0
2021-11-01 09:30:00,113.05,114.53,112.61,114.47,102534.0,108.1981,109.6146,107.777,109.5572,102534.0
2021-11-01 10:00:00,114.51,114.51,113.57,114.2,36426.0,109.5955,109.5955,108.6958,109.2988,36426.0
2021-11-01 10:30:00,114.21,114.21,113.66,113.82,37809.0,109.3083,109.3083,108.7819,108.9351,37809.0
2021-11-01 11:00:00,113.84,114.16,113.84,114.13,35384.0,108.9542,109.2605,108.9542,109.2318,35384.0
2021-11-01 11:30:00,114.13,114.24,113.96,114.2,16643.0,109.2318,109.3371,109.0691,109.2988,16643.0
2021-11-01 12:00:00,114.19,114.78,114.13,114.7,233241.0,109.2892,109.8539,109.2318,109.7773,233241.0
2021-11-01 12:30:00,114.7,115.14,114.69,115.03,34997.0,109.7773,110.1984,109.7677,110.0931,34997.0
2021-11-01 13:00:00,115.03,115.06,114.21,114.35,36503.0,110.0931,110.1219,109.3083,109.4423,36503.0
2021-11-01 13:30:00,114.33,114.39,113.77,113.81,84774.0,109.4232,109.4806,108.8872,108.9255,84774.0
2021-11-01 14:00:00,113.8,113.89,113.55,113.68,59814.0,108.9159,109.0021,108.6767,108.8011,59814.0
2021-11-01 14:30:00,113.7,114.01,113.65,113.82,27067.0,108.8202,109.1169,108.7724,108.9351,27067.0
2021-11-01 15:00:00,113.84,113.85,113.42,113.6,41225.0,108.9542,108.9638,108.5522,108.7245,41225.0
2021-11-01 15:30:00,113.61,114.04,113.6,114.04,166065.0,108.7341,109.1456,108.7245,109.1456,166065.0
2021-11-02 09:30:00,114.95,114.95,113.09,113.7,63996.0,110.0166,110.0166,108.2364,108.8202,63996.0
2021-11-02 10:00:00,113.74,114.18,113.48,113.54,42731.0,108.8585,109.2796,108.6097,108.6671,42731.0
2021-11-02 10:30:00,113.52,114.49,113.37,114.47,91939.0,108.648,109.5763,108.5044,109.5572,91939.0
2021-11-02 11:00:00,114.48,114.72,114.16,114.57,103920.0,109.5668,109.7965,109.2605,109.6529,103920.0
2021-11-02 11:30:00,114.56,114.73,114.46,114.62,52850.0,109.6433,109.806,109.5476,109.7007,52850.0
2021-11-02 12:00:00,114.6,114.87,114.5,114.63,31811.0,109.6816,109.94,109.5859,109.7103,31811.0
2021-11-02 12:30:00,114.64,114.87,114.64,114.74,23056.0,109.7199,109.94,109.7199,109.8156,23056.0
2021-11-02 13:00:00,114.72,114.77,114.6,114.77,21002.0,109.7965,109.8443,109.6816,109.8443,21002.0
2021-11-02 13:30:00,114.77,115.0,114.71,115.0,31166.0,109.8443,110.0644,109.7869,110.0644,31166.0
2021-11-02 14:00:00,115.05,115.57,115.03,115.5,81758.0,110.1123,110.61,110.0931,110.543,81758.0
2021-11-02 14:30:00,115.54,115.98,115.45,115.76,164928.0,110.5813,111.0024,110.4951,110.7918,164928.0
2021-11-02 15:00:00,115.75,115.78,114.64,114.68,79612.0,110.7822,110.811,109.7199,109.7582,79612.0
2021-11-02 15:30:00,114.69,114.93,114.48,114.54,116122.0,109.7677,109.9974,109.5668,109.6242,116122.0
2021-11-03 09:30:00,114.46,116.38,114.46,116.36,69820.0,109.5476,111.3852,109.5476,111.3661,69820.0
2021-11-03 10:00:00,116.48,117.42,116.39,117.25,54347.0,111.4809,112.3806,111.3948,112.2179,54347.0
2021-11-03 10:30:00,117.3,117.44,116.65,116.73,59656.0,112.2657,112.3997,111.6436,111.7202,59656.0
2021-11-03 11:00:00,116.75,117.17,116.68,116.95,105699.0,111.7393,112.1413,111.6723,111.9307,105699.0
2021-11-03 11:30:00,116.95,117.13,116.84,116.97,35129.0,111.9307,112.103,111.8255,111.9499,35129.0
2021-11-03 12:00:00,116.93,117.04,116.72,116.99,61342.0,111.9116,112.0169,111.7106,111.969,61342.0
2021-11-03 12:30:00,116.99,117.15,116.85,116.96,65049.0,111.969,112.1222,111.835,111.9403,65049.0
2021-11-03 13:00:00,116.96,117.08,116.59,116.59,32388.0,111.9403,112.0552,111.5862,111.5862,32388.0
2021-11-03 13:30:00,116.59,116.61,116.22,116.28,30753.0,111.5862,111.6053,111.2321,111.2895,30753.0
2021-11-03 14:00:00,116.25,117.07,116.25,116.59,45077.0,111.2608,112.0456,111.2608,111.5862,45077.0
2021-11-03 14:30:00,116.64,117.27,116.53,117.15,41662.0,111.6341,112.237,111.5288,112.1222,41662.0
2021-11-03 15:00:00,117.14,117.16,116.83,116.93,36853.0,112.1126,112.1317,111.8159,111.9116,36853.0
2021-11-03 15:30:00,116.93,117.45,116.8,117.32,142884.0,111.9116,112.4093,111.7872,112.2849,142884.0
2021-11-04 09:30:00,117.53,118.02,116.9,118.0,43993.0,112.4859,112.9548,111.8829,112.9357,43993.0
2021-11-04 10:00:00,118.07,118.21,117.52,117.96,26764.0,113.0027,113.1367,112.4763,112.8974,26764.0
2021-11-04 10:30:00,118.13,118.32,117.62,117.89,30269.0,113.0601,113.2419,112.572,112.8304,30269.0
2021-11-04 11:00:00,117.85,117.85,116.96,117.08,50806.0,112.7921,112.7921,111.9403,112.0552,50806.0
2021-11-04 11:30:00,117.06,117.68,117.06,117.44,22781.0,112.036,112.6294,112.036,112.3997,22781.0
2021-11-04 12:00:00,117.49,117.72,117.45,117.65,26175.0,112.4476,112.6677,112.4093,112.6007,26175.0
2021-11-04 12:30:00,117.63,117.77,117.48,117.56,43819.0,112.5816,112.7156,112.438,112.5146,43819.0
2021-11-04 13:00:00,117.57,117.94,117.55,117.93,29242.0,112.5241,112.8783,112.505,112.8687,29242.0
2021-11-04 13:30:00,117.94,118.3,117.73,118.01,43981.0,112.8783,113.2228,112.6773,112.9453,43981.0
2021-11-04 14:00:00,117.99,118.08,117.33,117.33,47547.0,112.9261,113.0122,112.2944,112.2944,47547.0
2021-11-04 14:30:00,117.35,117.67,117.32,117.45,50123.0,112.3136,112.6198,112.2849,112.4093,50123.0
2021-11-04 15:00:00,117.45,117.68,117.41,117.56,45719.0,112.4093,112.6294,112.371,112.5146,45719.0
2021-11-04 15:30:00,117.57,117.65,117.31,117.61,103687.0,112.5241,112.6007,112.2753,112.5624,103687.0
2021-11-05 09:30:00,118.38,120.6,118.38,119.85,120926.0,113.2994,115.4241,113.2994,114.7063,120926.0
2021-11-05 10:00:00,119.87,120.05,119.13,119.49,54643.0,114.7254,114.8977,114.0172,114.3617,54643.0
2021-11-05 10:30:00,119.44,120.03,119.44,119.79,55162.0,114.3139,114.8786,114.3139,114.6489,55162.0
2021-11-05 11:00:00,119.82,119.9,119.51,119.88,72724.0,114.6776,114.7541,114.3809,114.735,72724.0
2021-11-05 11:30:00,119.87,119.98,119.58,119.76,66765.0,114.7254,114.8307,114.4479,114.6201,66765.0
2021-11-05 12:00:00,119.78,120.09,119.68,119.88,67113.0,114.6393,114.936,114.5436,114.735,67113.0
2021-11-05 12:30:00,119.87,120.0,119.75,119.9,40314.0,114.7254,114.8498,114.6106,114.7541,40314.0
2021-11-05 13:00:00,119.89,120.1,119.53,119.53,55138.0,114.7446,114.9456,114.4,114.4,55138.0
2021-11-05 13:30:00,119.53,119.78,119.25,119.65,29608.0,114.4,114.6393,114.132,114.5149,29608.0
2021-11-05 14:00:00,119.61,119.91,119.51,119.68,24856.0,114.4766,114.7637,114.3809,114.5436,24856.0
2021-11-05 14:30:00,119.78,119.82,119.51,119.56,30959.0,114.6393,114.6776,114.3809,114.4287,30959.0
2021-11-05 15:00:00,119.57,119.57,118.96,119.12,62403.0,114.4383,114.4383,113.8545,114.0076,62403.0
2021-11-05 15:30:00,119.14,119.82,119.12,119.64,151016.0,114.0268,114.6776,114.0076,114.5053,151016.0
2021-11-08 09:30:00,119.88,120.11,118.23,118.43,49874.0,114.735,114.9551,113.1558,113.3472,49874.0
2021-11-08 10:00:00,118.43,118.65,118.01,118.18,47258.0,113.3472,113.5578,112.9453,113.108,47258.0
2021-11-08 10:30:00,118.29,118.5,118.02,118.03,47086.0,113.2132,113.4142,112.9548,112.9644,47086.0
2021-11-08 11:00:00,118.02,118.3,117.78,117.9,37627.0,112.9548,113.2228,112.7251,112.84,37627.0
2021-11-08 11:30:00,117.94,117.97,117.56,117.6,29549.0,112.8783,112.907,112.5146,112.5528,29549.0
2021-11-08 12:00:00,117.58,117.78,117.52,117.78,30668.0,112.5337,112.7251,112.4763,112.7251,30668.0
2021-11-08 12:30:00,117.77,117.95,117.45,117.75,19503.0,112.7156,112.8878,112.4093,112.6964,19503.0
2021-11-08 13:00:00,117.76,118.09,117.73,118.0,29862.0,112.706,113.0218,112.6773,112.9357,29862.0
2021-11-08 13:30:00,117.99,118.11,117.92,118.0,30567.0,112.9261,113.041,112.8591,112.9357,30567.0
2021-11-08 14:00:00,118.01,118.17,117.97,118.16,27871.0,112.9453,113.0984,112.907,113.0888,27871.0
2021-11-08 14:30:00,118.15,118.28,118.02,118.23,31171.0,113.0792,113.2037,112.9548,113.1558,31171.0
2021-11-08 15:00:00,118.27,118.28,118.1,118.17,35185.0,113.1941,113.2037,113.0314,113.0984,35185.0
2021-11-08 15:30:00,118.16,118.73,118.15,118.62,153656.0,113.0888,113.6344,113.0792,113.5291,153656.0
2021-11-09 09:30:00,118.8,119.99,118.45,119.53,54649.0,113.7013,114.8403,113.3664,114.4,54649.0
2021-11-09 10:00:00,119.82,119.91,119.16,119.57,34354.0,114.6776,114.7637,114.0459,114.4383,34354.0
2021-11-09 10:30:00,119.57,119.92,119.54,119.83,16831.0,114.4383,114.7733,114.4096,114.6871,16831.0
2021-11-09 11:00:00,119.9,120.03,118.98,119.13,74354.0,114.7541,114.8786,113.8736,114.0172,74354.0
2021-11-09 11:30:00,119.2,119.33,119.13,119.26,24008.0,114.0842,114.2086,114.0172,114.1416,24008.0
2021-11-09 12:00:00,119.26,119.58,119.12,119.16,22280.0,114.1416,114.4479,114.0076,114.0459,22280.0
2021-11-09 12:30:00,119.1,119.17,118.94,119.08,13872.0,113.9885,114.0555,113.8353,113.9693,13872.0
2021-11-09 13:00:00,119.08,119.12,118.82,118.94,26738.0,113.9693,114.0076,113.7205,113.8353,26738.0
2021-11-09 13:30:00,118.96,119.05,118.69,118.97,19271.0,113.8545,113.9406,113.5961,113.8641,19271.0
2021-11-09 14:00:00,119.0,119.37,119.0,119.19,22127.0,113.8928,114.2469,113.8928,114.0746,22127.0
2021-11-09 14:30:00,119.21,119.31,119.04,119.1,19241.0,114.0938,114.1895,113.931,113.9885,19241.0
2021-11-09 15:00:00,119.08,119.19,118.78,118.89,42561.0,113.9693,114.0746,113.6822,113.7875,42561.0
2021-11-09 15:30:00,118.91,119.34,118.79,119.27,150878.0,113.8066,114.2182,113.6918,114.1512,150878.0
2021-11-10 09:30:00,119.38,120.37,119.33,120.17,64676.0,114.2565,115.204,114.2086,115.0126,64676.0
2021-11-10 10:00:00,120.21,120.43,119.54,119.96,85397.0,115.0508,115.2614,114.4096,114.8116,85397.0
2021-11-10 10:30:00,119.93,119.98,119.45,119.48,38552.0,114.7829,114.8307,114.3235,114.3522,38552.0
2021-11-10 11:00:00,119.52,120.02,119.5,119.63,36680.0,114.3904,114.869,114.3713,114.4957,36680.0
2021-11-10 11:30:00,119.64,119.94,119.4,119.78,36129.0,114.5053,114.7924,114.2756,114.6393,36129.0
2021-11-10 12:00:00,119.73,119.74,119.25,119.28,24346.0,114.5914,114.601,114.132,114.1607,24346.0
2021-11-10 12:30:00,119.32,119.43,119.14,119.36,24509.0,114.199,114.3043,114.0268,114.2373,24509.0
2021-11-10 13:00:00,119.36,119.37,118.81,119.06,42046.0,114.2373,114.2469,113.7109,113.9502,42046.0
2021-11-10 13:30:00,119.05,119.11,118.75,119.04,42984.0,113.9406,113.998,113.6535,113.931,42984.0
2021-11-10 14:00:00,119.04,119.1,118.78,118.8,48348.0,113.931,113.9885,113.6822,113.7013,48348.0
2021-11-10 14:30:00,118.8,119.04,118.61,118.78,65045.0,113.7013,113.931,113.5195,113.6822,65045.0
2021-11-10 15:00:00,118.79,119.12,118.76,118.84,41797.0,113.6918,114.0076,113.6631,113.7396,41797.0
2021-11-10 15:30:00,118.83,118.96,118.57,118.67,93076.0,113.7301,113.8545,113.4812,113.5769,93076.0
2021-11-11 09:30:00,116.82,117.62,116.27,116.31,227734.0,111.8063,112.572,111.2799,111.3182,227734.0
2021-11-11 10:00:00,116.3,116.47,115.56,115.67,39063.0,111.3086,111.4713,110.6004,110.7057,39063.0
2021-11-11 10:30:00,115.65,116.25,115.33,115.82,287581.0,110.6865,111.2608,110.3803,110.8492,287581.0
2021-11-11 11:00:00,115.82,116.18,115.8,115.95,71164.0,110.8492,111.1938,110.8301,110.9737,71164.0
2021-11-11 11:30:00,115.95,116.57,115.87,116.07,95777.0,110.9737,111.5671,110.8971,111.0885,95777.0
2021-11-11 12:00:00,116.11,116.31,115.74,115.82,57348.0,111.1268,111.3182,110.7727,110.8492,57348.0
2021-11-11 12:30:00,115.8,116.09,115.79,116.05,58385.0,110.8301,111.1077,110.8205,111.0694,58385.0
2021-11-11 13:00:00,116.09,116.11,115.89,116.02,63039.0,111.1077,111.1268,110.9162,111.0407,63039.0
2021-11-11 13:30:00,116.02,116.32,116.0,116.17,77250.0,111.0407,111.3278,111.0215,111.1842,77250.0
2021-11-11 14:00:00,116.16,116.24,115.79,115.84,70571.0,111.1747,111.2512,110.8205,110.8684,70571.0
2021-11-11 14:30:00,115.85,116.11,115.81,116.06,43789.0,110.878,111.1268,110.8397,111.0789,43789.0
2021-11-11 15:00:00,116.07,116.25,115.91,116.19,94502.0,111.0885,111.2608,110.9354,111.2034,94502.0
2021-11-11 15:30:00,116.19,116.29,115.29,115.46,287069.0,111.2034,111.2991,110.342,110.5047,287069.0
2021-11-12 09:30:00,116.43,116.61,114.71,114.71,101405.0,111.4331,111.6053,109.7869,109.7869,101405.0
2021-11-12 10:00:00,114.71,115.26,114.68,115.05,41100.0,109.7869,110.3133,109.7582,110.1123,41100.0
2021-11-12 10:30:00,115.03,115.47,115.0,115.35,31496.0,110.0931,110.5143,110.0644,110.3994,31496.0
2021-11-12 11:00:00,115.35,115.91,115.35,115.64,32674.0,110.3994,110.9354,110.3994,110.677,32674.0
2021-11-12 11:30:00,115.61,115.91,115.37,115.73,27040.0,110.6483,110.9354,110.4186,110.7631,27040.0
2021-11-12 12:00:00,115.73,115.83,115.32,115.32,31529.0,110.7631,110.8588,110.3707,110.3707,31529.0
2021-11-12 12:30:00,115.31,115.31,114.96,115.07,41035.0,110.3611,110.3611,110.0262,110.1314,41035.0
2021-11-12 13:00:00,115.05,115.3,115.02,115.13,30757.0,110.1123,110.3516,110.0836,110.1889,30757.0
2021-11-12 13:30:00,115.15,115.38,115.1,115.38,29438.0,110.208,110.4281,110.1601,110.4281,29438.0
2021-11-12 14:00:00,115.37,115.42,114.94,114.94,72993.0,110.4186,110.4664,110.007,110.007,72993.0
2021-11-12 14:30:00,114.96,115.35,114.92,115.22,30581.0,110.0262,110.3994,109.9879,110.275,30581.0
2021-11-12 15:00:00,115.22,115.27,115.03,115.17,52625.0,110.275,110.3228,110.0931,110.2271,52625.0
2021-11-12 15:30:00,115.2,115.75,115.17,115.5,155296.0,110.2559,110.7822,110.2271,110.543,155296.0
2021-11-15 09:30:00,116.82,117.24,116.47,116.77,69230.0,111.8063,112.2083,111.4713,111.7585,69230.0
2021-11-15 10:00:00,116.68,117.97,116.54,117.67,88305.0,111.6723,112.907,111.5383,112.6198,88305.0
2021-11-15 10:30:00,117.65,117.67,116.68,116.8,72349.0,112.6007,112.6198,111.6723,111.7872,72349.0
2021-11-15 11:00:00,116.79,117.0,116.2,116.22,56032.0,111.7776,111.9786,111.2129,111.2321,56032.0
2021-11-15 11:30:00,116.22,116.27,115.55,115.7,33686.0,111.2321,111.2799,110.5908,110.7344,33686.0
2021-11-15 12:00:00,115.69,115.93,115.55,115.56,35361.0,110.7248,110.9545,110.5908,110.6004,35361.0
2021-11-15 12:30:00,115.57,115.82,115.55,115.82,39622.0,110.61,110.8492,110.5908,110.8492,39622.0
2021-11-15 13:00:00,115.81,115.93,115.64,115.76,23231.0,110.8397,110.9545,110.677,110.7918,23231.0
2021-11-15 13:30:00,115.78,116.01,115.67,115.91,48503.0,110.811,111.0311,110.7057,110.9354,48503.0
2021-11-15 14:00:00,115.89,116.19,115.86,115.98,29692.0,110.9162,111.2034,110.8875,111.0024,29692.0
2021-11-15 14:30:00,115.98,116.01,115.39,115.49,56766.0,111.0024,111.0311,110.4377,110.5334,56766.0
2021-11-15 15:00:00,115.49,115.55,115.21,115.36,68871.0,110.5334,110.5908,110.2654,110.409,68871.0
2021-11-15 15:30:00,115.36,115.48,115.03,115.44,219710.0,110.409,110.5238,110.0931,110.4856,219710.0
2021-11-16 09:30:00,115.9,116.26,114.91,115.09,82747.0,110.9258,111.2704,109.9783,110.1506,82747.0
2021-11-16 10:00:00,115.06,115.34,114.85,115.23,63004.0,110.1219,110.3898,109.9209,110.2846,63004.0
2021-11-16 10:30:00,115.21,115.35,114.98,115.04,32620.0,110.2654,110.3994,110.0453,110.1027,32620.0
2021-11-16 11:00:00,115.05,115.61,114.93,115.33,79325.0,110.1123,110.6483,109.9974,110.3803,79325.0
2021-11-16 11:30:00,115.31,115.42,115.06,115.17,41169.0,110.3611,110.4664,110.1219,110.2271,41169.0
2021-11-16 12:00:00,115.18,115.35,115.09,115.13,36078.0,110.2367,110.3994,110.1506,110.1889,36078.0
2021-11-16 12:30:00,115.09,115.56,115.09,115.39,62211.0,110.1506,110.6004,110.1506,110.4377,62211.0
2021-11-16 13:00:00,115.4,115.55,115.27,115.48,80571.0,110.4473,110.5908,110.3228,110.5238,80571.0
2021-11-16 13:30:00,115.48,115.64,115.3,115.49,65981.0,110.5238,110.677,110.3516,110.5334,65981.0
2021-11-16 14:00:00,115.5,115.5,114.69,114.78,78226.0,110.543,110.543,109.7677,109.8539,78226.0
2021-11-16 14:30:00,114.77,114.9,114.28,114.76,101812.0,109.8443,109.9687,109.3753,109.8347,101812.0
2021-11-16 15:00:00,114.77,115.14,114.6,115.11,120030.0,109.8443,110.1984,109.6816,110.1697,120030.0
2021-11-16 15:30:00,115.1,115.35,114.8,115.01,343140.0,110.1601,110.3994,109.873,110.074,343140.0
2021-11-17 09:30:00,119.43,123.36,119.43,120.6,520582.0,114.3043,118.0656,114.3043,115.4241,520582.0
2021-11-17 10:00:00,120.57,120.9,119.32,120.04,246409.0,115.3954,115.7112,114.199,114.8881,246409.0
2021-11-17 10:30:00,120.11,120.46,119.01,119.23,210828.0,114.9551,115.2901,113.9023,114.1129,210828.0
2021-11-17 11:00:00,119.26,119.39,116.28,116.58,223574.0,114.1416,114.266,111.2895,111.5766,223574.0
2021-11-17 11:30:00,116.5,117.29,116.45,116.94,239769.0,111.5001,112.2562,111.4522,111.9212,239769.0
2021-11-17 12:00:00,116.94,117.29,116.26,116.26,160961.0,111.9212,112.2562,111.2704,111.2704,160961.0
2021-11-17 12:30:00,116.28,116.43,115.9,116.19,113682.0,111.2895,111.4331,110.9258,111.2034,113682.0
2021-11-17 13:00:00,116.16,117.18,116.16,116.83,106343.0,111.1747,112.1509,111.1747,111.8159,106343.0
2021-11-17 13:30:00,116.8,116.8,116.27,116.53,62772.0,111.7872,111.7872,111.2799,111.5288,62772.0
2021-11-17 14:00:00,116.55,116.91,116.32,116.44,69810.0,111.5479,111.8925,111.3278,111.4426,69810.0
2021-11-17 14:30:00,116.43,116.88,116.38,116.72,64979.0,111.4331,111.8638,111.3852,111.7106,64979.0
2021-11-17 15:00:00,116.73,116.96,116.49,116.49,89138.0,111.7202,111.9403,111.4905,111.4905,89138.0
2021-11-17 15:30:00,116.48,116.66,116.1,116.56,406761.0,111.4809,111.6532,111.1172,111.5575,406761.0
2021-11-18 09:30:00,117.23,117.94,115.72,116.79,259972.0,112.1987,112.8783,110.7535,111.7776,259972.0
2021-11-18 10:00:00,116.82,117.1,116.07,116.55,77039.0,111.8063,112.0743,111.0885,111.5479,77039.0
2021-11-18 10:30:00,116.55,117.33,116.41,117.11,47222.0,111.5479,112.2944,111.4139,112.0839,47222.0
2021-11-18 11:00:00,117.14,117.75,117.13,117.54,54385.0,112.1126,112.6964,112.103,112.4954,54385.0
2021-11-18 11:30:00,117.55,118.22,117.37,118.21,119770.0,112.505,113.1462,112.3327,113.1367,119770.0
2021-11-18 12:00:00,118.21,119.67,118.21,119.67,170520.0,113.1367,114.534,113.1367,114.534,170520.0
2021-11-18 12:30:00,119.62,119.98,118.54,118.62,229113.0,114.4862,114.8307,113.4525,113.5291,229113.0
2021-11-18 13:00:00,118.61,118.79,118.12,118.13,102479.0,113.5195,113.6918,113.0505,113.0601,102479.0
2021-11-18 13:30:00,118.12,118.94,118.1,118.94,133965.0,113.0505,113.8353,113.0314,113.8353,133965.0
2021-11-18 14:00:00,118.91,119.47,118.83,119.18,157256.0,113.8066,114.3426,113.7301,114.065,157256.0
2021-11-18 14:30:00,119.16,119.65,118.87,119.61,204384.0,114.0459,114.5149,113.7683,114.4766,204384.0
2021-11-18 15:00:00,119.61,119.76,119.18,119.19,197625.0,114.4766,114.6201,114.065,114.0746,197625.0
2021-11-18 15:30:00,119.2,119.86,118.99,119.75,967200.0,114.0842,114.7159,113.8832,114.6106,967200.0
2021-11-19 09:30:00,114.92,116.84,114.6,115.53,947314.0,109.9879,111.8255,109.6816,110.5717,947314.0
2021-11-19 10:00:00,115.55,115.6,113.7,113.81,510483.0,110.5908,110.6387,108.8202,108.9255,510483.0
2021-11-19 10:30:00,113.78,114.49,113.53,113.98,520027.0,108.8968,109.5763,108.6575,109.0882,520027.0
2021-11-19 11:00:00,114.0,115.05,113.84,114.99,307862.0,109.1074,110.1123,108.9542,110.0549,307862.0
2021-11-19 11:30:00,114.99,115.02,113.92,114.36,305438.0,110.0549,110.0836,109.0308,109.4519,305438.0
2021-11-19 12:00:00,114.36,114.48,113.84,114.15,257686.0,109.4519,109.5668,108.9542,109.2509,257686.0
2021-11-19 12:30:00,114.17,114.3,112.22,112.34,199471.0,109.2701,109.3945,107.4037,107.5186,199471.0
2021-11-19 13:00:00,112.32,112.39,111.32,111.5,219676.0,107.4995,107.5665,106.5424,106.7146,219676.0
2021-11-19 13:30:00,111.52,112.16,110.92,111.88,232273.0,106.7338,107.3463,106.1595,107.0783,232273.0
2021-11-19 14:00:00,111.82,112.5,111.51,112.5,139342.0,107.0209,107.6717,106.7242,107.6717,139342.0
2021-11-19 14:30:00,112.5,113.78,112.11,113.14,228067.0,107.6717,108.8968,107.2985,108.2843,228067.0
2021-11-19 15:00:00,113.12,113.37,112.4,113.01,293411.0,108.2651,108.5044,107.576,108.1598,293411.0
2021-11-19 15:30:00,113.0,113.23,112.57,112.78,772196.0,108.1503,108.3704,107.7387,107.9397,772196.0
2021-11-22 09:30:00,113.8,114.41,112.67,113.17,151405.0,108.9159,109.4998,107.8344,108.313,151405.0
2021-11-22 10:00:00,113.21,113.32,111.25,111.25,125755.0,108.3513,108.4565,106.4754,106.4754,125755.0
2021-11-22 10:30:00,111.3,111.44,109.79,110.0,119428.0,106.5232,106.6572,105.078,105.279,119428.0
2021-11-22 11:00:00,110.0,111.67,110.0,111.66,153284.0,105.279,106.8774,105.279,106.8678,153284.0
2021-11-22 11:30:00,111.64,111.78,110.17,110.66,99993.0,106.8486,106.9826,105.4417,105.9107,99993.0
2021-11-22 12:00:00,110.7,111.09,110.41,110.97,152892.0,105.949,106.3222,105.6714,106.2074,152892.0
2021-11-22 12:30:00,110.95,111.58,110.74,111.45,109910.0,106.1883,106.7912,105.9873,106.6668,109910.0
2021-11-22 13:00:00,111.47,111.65,111.21,111.37,59218.0,106.6859,106.8582,106.4371,106.5902,59218.0
2021-11-22 13:30:00,111.42,111.78,111.22,111.75,95892.0,106.6381,106.9826,106.4467,106.9539,95892.0
2021-11-22 14:00:00,111.7,112.66,111.55,112.35,112329.0,106.9061,107.8249,106.7625,107.5282,112329.0
2021-11-22 14:30:00,112.35,112.8,112.23,112.4,104678.0,107.5282,107.9589,107.4133,107.576,104678.0
2021-11-22 15:00:00,112.42,112.44,111.72,111.79,117419.0,107.5952,107.6143,106.9252,106.9922,117419.0
2021-11-22 15:30:00,111.79,112.02,111.12,111.15,414560.0,106.9922,107.2123,106.351,106.3797,414560.0
2021-11-23 09:30:00,110.68,113.33,110.3,113.31,237808.0,105.9298,108.4661,105.5662,108.447,237808.0
2021-11-23 10:00:00,113.32,114.4,112.95,114.06,181717.0,108.4565,109.4902,108.1024,109.1648,181717.0
2021-11-23 10:30:00,114.11,114.57,113.55,113.98,158431.0,109.2126,109.6529,108.6767,109.0882,158431.0
2021-11-23 11:00:00,113.94,114.75,113.71,114.02,148152.0,109.0499,109.8252,108.8298,109.1265,148152.0
2021-11-23 11:30:00,113.95,114.25,113.83,113.94,57926.0,109.0595,109.3466,108.9446,109.0499,57926.0
2021-11-23 12:00:00,113.98,114.5,113.84,114.27,146172.0,109.0882,109.5859,108.9542,109.3658,146172.0
2021-11-23 12:30:00,114.23,114.26,113.95,114.03,62104.0,109.3275,109.3562,109.0595,109.1361,62104.0
2021-11-23 13:00:00,114.0,114.39,113.96,114.07,49847.0,109.1074,109.4806,109.0691,109.1743,49847.0
2021-11-23 13:30:00,114.05,114.42,113.99,114.24,41309.0,109.1552,109.5093,109.0978,109.3371,41309.0
2021-11-23 14:00:00,114.2,114.5,114.2,114.45,42180.0,109.2988,109.5859,109.2988,109.538,42180.0
2021-11-23 14:30:00,114.41,115.25,114.3,114.95,66791.0,109.4998,110.3037,109.3945,110.0166,66791.0
2021-11-23 15:00:00,114.94,115.28,114.66,115.06,98686.0,110.007,110.3324,109.739,110.1219,98686.0
2021-11-23 15:30:00,115.04,115.8,115.03,115.43,453990.0,110.1027,110.8301,110.0931,110.476,453990.0
2021-11-24 09:30:00,114.12,114.7,113.29,113.8,131040.0,109.2222,109.7773,108.4278,108.9159,131040.0
2021-11-24 10:00:00,113.57,114.54,113.5,114.3,40672.0,108.6958,109.6242,108.6288,109.3945,40672.0
2021-11-24 10:30:00,114.29,114.57,113.8,113.86,47136.0,109.3849,109.6529,108.9159,108.9734,47136.0
2021-11-24 11:00:00,113.9,114.97,113.84,114.93,54804.0,109.0116,110.0357,108.9542,109.9974,54804.0
2021-11-24 11:30:00,115.0,115.58,114.87,115.09,67526.0,110.0644,110.6195,109.94,110.1506,67526.0
2021-11-24 12:00:00,115.06,115.19,114.57,114.63,32111.0,110.1219,110.2463,109.6529,109.7103,32111.0
2021-11-24 12:30:00,114.66,114.95,114.63,114.93,32224.0,109.739,110.0166,109.7103,109.9974,32224.0
2021-11-24 13:00:00,114.96,115.52,114.92,115.43,26713.0,110.0262,110.5621,109.9879,110.476,26713.0
2021-11-24 13:30:00,115.44,115.5,114.96,114.97,36929.0,110.4856,110.543,110.0262,110.0357,36929.0
2021-11-24 14:00:00,114.93,115.05,114.6,114.74,47019.0,109.9974,110.1123,109.6816,109.8156,47019.0
2021-11-24 14:30:00,114.74,114.97,114.62,114.88,36181.0,109.8156,110.0357,109.7007,109.9496,36181.0
2021-11-24 15:00:00,114.85,115.09,114.72,114.88,69431.0,109.9209,110.1506,109.7965,109.9496,69431.0
2021-11-24 15:30:00,114.89,115.58,114.82,115.54,217595.0,109.9592,110.6195,109.8922,110.5813,217595.0
2021-11-26 09:30:00,112.2,112.42,110.79,111.66,282717.0,107.3846,107.5952,106.0351,106.8678,282717.0
2021-11-26 10:00:00,111.59,111.67,109.84,110.15,175477.0,106.8008,106.8774,105.1259,105.4226,175477.0
2021-11-26 10:30:00,110.18,110.65,109.84,109.98,86973.0,105.4513,105.9011,105.1259,105.2599,86973.0
2021-11-26 11:00:00,110.01,110.26,109.27,109.82,107429.0,105.2886,105.5279,104.5804,105.1068,107429.0
2021-11-26 11:30:00,109.85,110.41,109.65,109.94,156302.0,105.1355,105.6714,104.944,105.2216,156302.0
2021-11-26 12:00:00,109.95,110.82,109.95,110.73,202495.0,105.2312,106.0638,105.2312,105.9777,202495.0
2021-11-26 12:30:00,110.69,111.05,109.68,110.03,374187.0,105.9394,106.284,104.9728,105.3077,374187.0
2021-11-29 09:30:00,112.09,112.81,110.7,111.45,186105.0,107.2793,107.9684,105.949,106.6668,186105.0
2021-11-29 10:00:00,111.49,111.86,111.06,111.07,65568.0,106.7051,107.0592,106.2935,106.3031,65568.0
2021-11-29 10:30:00,111.07,111.19,110.34,110.39,58431.0,106.3031,106.418,105.6044,105.6523,58431.0
2021-11-29 11:00:00,110.35,110.8,110.29,110.52,72449.0,105.614,106.0447,105.5566,105.7767,72449.0
2021-11-29 11:30:00,110.53,111.12,110.37,111.09,60571.0,105.7863,106.351,105.6331,106.3222,60571.0
2021-11-29 12:00:00,111.09,111.95,111.08,111.95,34644.0,106.3222,107.1453,106.3127,107.1453,34644.0
2021-11-29 12:30:00,111.95,112.27,111.9,111.96,51182.0,107.1453,107.4516,107.0975,107.1549,51182.0
2021-11-29 13:00:00,111.94,112.24,111.7,111.85,23236.0,107.1358,107.4229,106.9061,107.0496,23236.0
2021-11-29 13:30:00,111.82,112.09,111.75,112.08,33359.0,107.0209,107.2793,106.9539,107.2698,33359.0
2021-11-29 14:00:00,112.07,112.21,111.91,112.07,35329.0,107.2602,107.3942,107.1071,107.2602,35329.0
2021-11-29 14:30:00,112.09,112.12,111.2,111.3,51137.0,107.2793,107.308,106.4275,106.5232,51137.0
2021-11-29 15:00:00,111.3,111.77,111.09,111.72,75653.0,106.5232,106.9731,106.3222,106.9252,75653.0
2021-11-29 15:30:00,111.69,112.04,111.61,111.66,205459.0,106.8965,107.2315,106.8199,106.8678,205459.0
2021-11-30 09:30:00,110.97,110.99,108.87,108.87,87471.0,106.2074,106.2265,104.1975,104.1975,87471.0
2021-11-30 10:00:00,108.81,109.1,108.24,108.43,73385.0,104.1401,104.4177,103.5946,103.7764,73385.0
2021-11-30 10:30:00,108.47,108.87,107.18,107.19,111372.0,103.8147,104.1975,102.5801,102.5896,111372.0
2021-11-30 11:00:00,107.18,107.91,106.89,107.41,89966.0,102.5801,103.2787,102.3025,102.8002,89966.0
2021-11-30 11:30:00,107.34,107.42,106.63,107.19,50438.0,102.7332,102.8098,102.0537,102.5896,50438.0
2021-11-30 12:00:00,107.18,108.0,106.67,107.93,105451.0,102.5801,103.3649,102.0919,103.2979,105451.0
2021-11-30 12:30:00,107.87,108.1,107.62,107.72,41382.0,103.2404,103.4606,103.0012,103.0969,41382.0
2021-11-30 13:00:00,107.69,107.86,107.37,107.73,64546.0,103.0682,103.2309,102.7619,103.1064,64546.0
2021-11-30 13:30:00,107.77,108.33,107.74,108.32,124950.0,103.1447,103.6807,103.116,103.6711,124950.0
2021-11-30 14:00:00,108.32,108.68,108.25,108.36,61717.0,103.6711,104.0157,103.6041,103.7094,61717.0
2021-11-30 14:30:00,108.35,108.55,108.21,108.4,39839.0,103.6998,103.8913,103.5658,103.7477,39839.0
2021-11-30 15:00:00,108.38,108.99,108.38,108.91,61740.0,103.7286,104.3124,103.7286,104.2358,61740.0
2021-11-30 15:30:00,108.88,109.6,108.8,109.09,329315.0,104.2071,104.8962,104.1305,104.4081,329315.0
2021-12-01 09:30:00,111.1,111.95,110.55,111.26,87063.0,106.3318,107.1453,105.8054,106.4849,87063.0
2021-12-01 10:00:00,111.31,111.6,110.3,110.3,47493.0,106.5328,106.8104,105.5662,105.5662,47493.0
2021-12-01 10:30:00,110.38,110.52,109.53,109.81,45475.0,105.6427,105.7767,104.8292,105.0972,45475.0
2021-12-01 11:00:00,109.82,109.85,109.22,109.22,41366.0,105.1068,105.1355,104.5325,104.5325,41366.0
2021-12-01 11:30:00,109.3,109.32,107.76,108.02,67314.0,104.6091,104.6282,103.1352,103.384,67314.0
2021-12-01 12:00:00,108.05,108.55,107.99,108.14,58829.0,103.4127,103.8913,103.3553,103.4989,58829.0
2021-12-01 12:30:00,108.19,108.39,107.33,107.33,51627.0,103.5467,103.7381,102.7236,102.7236,51627.0
2021-12-01 13:00:00,107.35,107.5,106.79,107.44,51302.0,102.7428,102.8863,102.2068,102.8289,51302.0
2021-12-01 13:30:00,107.42,107.58,106.6,107.39,54758.0,102.8098,102.9629,102.0249,102.781,54758.0
2021-12-01 14:00:00,107.42,107.52,106.47,107.06,52349.0,102.8098,102.9055,101.9005,102.4652,52349.0
2021-12-01 14:30:00,107.04,107.46,106.91,106.94,34794.0,102.4461,102.848,102.3216,102.3504,34794.0
2021-12-01 15:00:00,106.97,106.98,105.22,105.28,94505.0,102.3791,102.3886,100.7042,100.7616,94505.0
2021-12-01 15:30:00,105.25,106.18,104.79,104.86,192357.0,100.7329,101.623,100.2926,100.3596,192357.0
2021-12-02 09:30:00,106.29,109.07,106.29,108.93,92588.0,101.7283,104.3889,101.7283,104.2549,92588.0
2021-12-02 10:00:00,109.1,109.55,108.57,109.45,142447.0,104.4177,104.8483,103.9104,104.7526,142447.0
2021-12-02 10:30:00,109.4,109.62,108.25,108.92,109644.0,104.7048,104.9153,103.6041,104.2454,109644.0
2021-12-02 11:00:00,108.97,109.95,108.77,109.76,76824.0,104.2932,105.2312,104.1018,105.0493,76824.0
2021-12-02 11:30:00,109.81,109.9,108.98,109.82,63828.0,105.0972,105.1833,104.3028,105.1068,63828.0
2021-12-02 12:00:00,109.75,110.32,109.36,110.3,57690.0,105.0398,105.5853,104.6665,105.5662,57690.0
2021-12-02 12:30:00,110.33,110.51,110.04,110.33,55389.0,105.5949,105.7671,105.3173,105.5949,55389.0
2021-12-02 13:00:00,110.35,110.62,110.06,110.27,32382.0,105.614,105.8724,105.3365,105.5374,32382.0
2021-12-02 13:30:00,110.31,111.47,110.23,111.4,49475.0,105.5757,106.6859,105.4992,106.6189,49475.0
2021-12-02 14:00:00,111.37,111.41,110.94,111.33,72775.0,106.5902,106.6285,106.1787,106.5519,72775.0
2021-12-02 14:30:00,111.34,111.55,110.9,111.15,60777.0,106.5615,106.7625,106.1404,106.3797,60777.0
2021-12-02 15:00:00,111.2,111.31,110.63,110.83,58781.0,106.4275,106.5328,105.882,106.0734,58781.0
2021-12-02 15:30:00,110.85,111.12,110.33,110.56,261649.0,106.0925,106.351,105.5949,105.815,261649.0
2021-12-03 09:30:00,110.77,111.33,109.56,110.07,91761.0,106.016,106.5519,104.8579,105.346,91761.0
2021-12-03 10:00:00,110.16,111.21,109.63,111.16,76848.0,105.4322,106.4371,104.9249,106.3892,76848.0
2021-12-03 10:30:00,111.09,111.13,110.0,110.18,84063.0,106.3222,106.3605,105.279,105.4513,84063.0
2021-12-03 11:00:00,110.14,110.56,109.44,110.56,47316.0,105.413,105.815,104.7431,105.815,47316.0
2021-12-03 11:30:00,110.56,111.0,109.94,110.01,40384.0,105.815,106.2361,105.2216,105.2886,40384.0
2021-12-03 12:00:00,110.06,110.71,109.92,110.44,26705.0,105.3365,105.9586,105.2025,105.7001,26705.0
2021-12-03 12:30:00,110.42,110.79,109.97,110.1,38920.0,105.681,106.0351,105.2503,105.3747,38920.0
2021-12-03 13:00:00,110.11,110.25,109.7,109.7,41542.0,105.3843,105.5183,104.9919,104.9919,41542.0
2021-12-03 13:30:00,109.73,109.82,109.15,109.35,36355.0,105.0206,105.1068,104.4655,104.6569,36355.0
2021-12-03 14:00:00,109.39,109.71,108.79,109.24,41147.0,104.6952,105.0015,104.121,104.5516,41147.0
2021-12-03 14:30:00,109.25,109.33,108.75,109.2,46668.0,104.5612,104.6378,104.0827,104.5134,46668.0
2021-12-03 15:00:00,109.22,109.85,108.98,109.49,69282.0,104.5325,105.1355,104.3028,104.7909,69282.0
2021-12-03 15:30:00,109.51,110.36,109.15,110.18,231460.0,104.8101,105.6236,104.4655,105.4513,231460.0
2021-12-06 09:30:00,111.74,113.05,111.34,112.94,86729.0,107.2148,108.4718,106.831,108.3662,86729.0
2021-12-06 10:00:00,113.05,113.77,112.6,113.48,75747.0,108.4718,109.1626,108.04,108.8844,75747.0
2021-12-06 10:30:00,113.57,113.8,112.86,113.72,74221.0,108.9707,109.1914,108.2895,109.1147,74221.0
2021-12-06 11:00:00,113.74,113.78,112.99,113.49,43818.0,109.1338,109.1722,108.4142,108.894,43818.0
2021-12-06 11:30:00,113.46,114.14,113.14,113.37,38212.0,108.8652,109.5176,108.5581,108.7788,38212.0
2021-12-06 12:00:00,113.42,113.5,112.94,113.31,51295.0,108.8268,108.9036,108.3662,108.7213,51295.0
2021-12-06 12:30:00,113.37,113.66,113.2,113.43,30145.0,108.7788,109.0571,108.6157,108.8364,30145.0
2021-12-06 13:00:00,113.48,113.65,113.25,113.54,33314.0,108.8844,109.0475,108.6637,108.9419,33314.0
2021-12-06 13:30:00,113.51,113.62,113.26,113.48,40116.0,108.9132,109.0187,108.6733,108.8844,40116.0
2021-12-06 14:00:00,113.54,113.78,113.3,113.68,48184.0,108.9419,109.1722,108.7117,109.0763,48184.0
2021-12-06 14:30:00,113.71,113.76,112.87,113.0,32905.0,109.1051,109.153,108.2991,108.4238,32905.0
2021-12-06 15:00:00,113.0,113.31,112.83,112.93,57630.0,108.4238,108.7213,108.2607,108.3566,57630.0
2021-12-06 15:30:00,112.98,113.17,112.61,112.66,163372.0,108.4046,108.5869,108.0496,108.0976,163372.0
2021-12-07 09:30:00,110.38,112.59,110.23,112.3,163776.0,105.9099,108.0304,105.766,107.7522,163776.0
2021-12-07 10:00:00,112.46,113.55,111.92,113.31,109584.0,107.9057,108.9515,107.3876,108.7213,109584.0
2021-12-07 10:30:00,113.35,114.19,113.06,113.84,65771.0,108.7596,109.5656,108.4814,109.2298,65771.0
2021-12-07 11:00:00,113.97,114.14,113.18,113.45,52799.0,109.3545,109.5176,108.5965,108.8556,52799.0
2021-12-07 11:30:00,113.48,113.61,113.2,113.2,40638.0,108.8844,109.0091,108.6157,108.6157,40638.0
2021-12-07 12:00:00,113.15,113.56,113.02,113.42,49517.0,108.5677,108.9611,108.443,108.8268,49517.0
2021-12-07 12:30:00,113.45,114.17,113.38,114.17,67703.0,108.8556,109.5464,108.7884,109.5464,67703.0
2021-12-07 13:00:00,114.15,114.17,113.9,114.03,43479.0,109.5272,109.5464,109.2874,109.4121,43479.0
2021-12-07 13:30:00,114.07,114.16,113.82,113.87,30080.0,109.4505,109.5368,109.2106,109.2586,30080.0
2021-12-07 14:00:00,113.86,113.86,113.39,113.6,59018.0,109.249,109.249,108.798,108.9995,59018.0
2021-12-07 14:30:00,113.57,113.67,113.39,113.5,45140.0,108.9707,109.0667,108.798,108.9036,45140.0
2021-12-07 15:00:00,113.46,113.83,113.38,113.45,125922.0,108.8652,109.2202,108.7884,108.8556,125922.0
2021-12-07 15:30:00,113.4,113.45,112.86,113.11,290154.0,108.8076,108.8556,108.2895,108.5294,290154.0
2021-12-08 09:30:00,113.75,114.44,113.06,114.03,88958.0,109.1434,109.8055,108.4814,109.4121,88958.0
2021-12-08 10:00:00,114.03,114.12,113.16,113.34,54088.0,109.4121,109.4985,108.5773,108.75,54088.0
2021-12-08 10:30:00,113.36,113.44,112.58,112.97,46336.0,108.7692,108.846,108.0208,108.395,46336.0
2021-12-08 11:00:00,113.01,113.21,112.47,112.87,55749.0,108.4334,108.6253,107.9153,108.2991,55749.0
2021-12-08 11:30:00,112.84,113.22,112.74,112.99,32957.0,108.2703,108.6349,108.1743,108.4142,32957.0
2021-12-08 12:00:00,112.96,113.2,112.74,112.86,30089.0,108.3854,108.6157,108.1743,108.2895,30089.0
2021-12-08 12:30:00,112.88,113.12,112.72,112.87,39334.0,108.3087,108.539,108.1552,108.2991,39334.0
2021-12-08 13:00:00,112.81,112.85,112.34,112.35,56179.0,108.2415,108.2799,107.7905,107.8001,56179.0
2021-12-08 13:30:00,112.34,112.79,112.21,112.5,25204.0,107.7905,108.2223,107.6658,107.9441,25204.0
2021-12-08 14:00:00,112.48,112.82,112.38,112.77,39779.0,107.9249,108.2511,107.8289,108.2031,39779.0
2021-12-08 14:30:00,112.73,113.17,112.68,113.02,44849.0,108.1647,108.5869,108.1168,108.443,44849.0
2021-12-08 15:00:00,113.01,113.2,112.87,113.11,38097.0,108.4334,108.6157,108.2991,108.5294,38097.0
2021-12-08 15:30:00,113.1,113.29,112.8,113.13,189592.0,108.5198,108.7021,108.2319,108.5486,189592.0
2021-12-09 09:30:00,113.42,113.42,111.98,112.43,61086.0,108.8268,108.8268,107.4451,107.8769,61086.0
2021-12-09 10:00:00,112.43,113.02,112.36,112.36,24564.0,107.8769,108.443,107.8097,107.8097,24564.0
2021-12-09 10:30:00,112.39,112.87,112.23,112.77,33642.0,107.8385,108.2991,107.685,108.2031,33642.0
2021-12-09 11:00:00,112.76,113.07,112.55,113.07,31065.0,108.1935,108.491,107.992,108.491,31065.0
2021-12-09 11:30:00,113.07,113.4,112.96,113.23,47332.0,108.491,108.8076,108.3854,108.6445,47332.0
2021-12-09 12:00:00,113.27,113.32,112.85,113.08,32900.0,108.6829,108.7309,108.2799,108.5006,32900.0
2021-12-09 12:30:00,113.09,113.45,113.04,113.31,18338.0,108.5102,108.8556,108.4622,108.7213,18338.0
2021-12-09 13:00:00,113.28,113.41,113.16,113.26,13856.0,108.6925,108.8172,108.5773,108.6733,13856.0
2021-12-09 13:30:00,113.26,113.58,113.25,113.48,26431.0,108.6733,108.9803,108.6637,108.8844,26431.0
2021-12-09 14:00:00,113.45,113.65,113.33,113.34,30631.0,108.8556,109.0475,108.7405,108.75,30631.0
2021-12-09 14:30:00,113.34,113.57,113.07,113.12,42673.0,108.75,108.9707,108.491,108.539,42673.0
2021-12-09 15:00:00,113.14,113.19,112.54,112.58,33800.0,108.5581,108.6061,107.9824,108.0208,33800.0
2021-12-09 15:30:00,112.58,113.06,112.47,112.53,142500.0,108.0208,108.4814,107.9153,107.9728,142500.0
2021-12-10 09:30:00,113.27,113.8,112.31,112.69,67958.0,108.6829,109.1914,107.7618,108.1264,67958.0
2021-12-10 10:00:00,112.72,113.1,112.58,112.67,21029.0,108.1552,108.5198,108.0208,108.1072,21029.0
2021-12-10 10:30:00,112.73,112.82,112.02,112.09,22834.0,108.1647,108.2511,107.4835,107.5507,22834.0
2021-12-10 11:00:00,112.11,112.22,111.67,112.14,29032.0,107.5699,107.6754,107.1477,107.5986,29032.0
2021-12-10 11:30:00,112.2,112.79,112.09,112.72,33050.0,107.6562,108.2223,107.5507,108.1552,33050.0
2021-12-10 12:00:00,112.73,112.77,112.29,112.35,18751.0,108.1647,108.2031,107.7426,107.8001,18751.0
2021-12-10 12:30:00,112.36,112.62,112.28,112.5,16566.0,107.8097,108.0592,107.733,107.9441,16566.0
2021-12-10 13:00:00,112.53,112.74,112.49,112.72,36158.0,107.9728,108.1743,107.9345,108.1552,36158.0
2021-12-10 13:30:00,112.69,112.78,112.56,112.63,11608.0,108.1264,108.2127,108.0016,108.0688,11608.0
2021-12-10 14:00:00,112.63,112.86,112.53,112.64,145591.0,108.0688,108.2895,107.9728,108.0784,145591.0
2021-12-10 14:30:00,112.69,112.71,111.9,111.9,131940.0,108.1264,108.1456,107.3684,107.3684,131940.0
2021-12-10 15:00:00,111.95,112.43,111.76,112.18,81503.0,107.4163,107.8769,107.234,107.637,81503.0
2021-12-10 15:30:00,112.2,112.93,112.2,112.86,233395.0,107.6562,108.3566,107.6562,108.2895,233395.0
2021-12-13 09:30:00,112.36,112.8,110.81,110.87,64931.0,107.8097,108.2319,106.3225,106.3801,64931.0
2021-12-13 10:00:00,110.9,110.9,110.24,110.27,39529.0,106.4089,106.4089,105.7756,105.8044,39529.0
2021-12-13 10:30:00,110.21,110.79,109.84,109.9,52202.0,105.7468,106.3033,105.3918,105.4494,52202.0
2021-12-13 11:00:00,109.88,110.14,109.67,109.74,38604.0,105.4302,105.6796,105.2287,105.2958,38604.0
2021-12-13 11:30:00,109.74,110.11,109.67,109.9,34895.0,105.2958,105.6509,105.2287,105.4494,34895.0
2021-12-13 12:00:00,109.94,110.26,109.57,109.93,66759.0,105.4877,105.7948,105.1327,105.4781,66759.0
2021-12-13 12:30:00,109.88,110.05,109.25,109.59,26566.0,105.4302,105.5933,104.8257,105.1519,26566.0
2021-12-13 13:00:00,109.6,109.6,109.22,109.23,39041.0,105.1615,105.1615,104.7969,104.8065,39041.0
2021-12-13 13:30:00,109.27,109.45,109.07,109.42,30947.0,104.8449,105.0176,104.653,104.9888,30947.0
2021-12-13 14:00:00,109.42,110.07,109.23,110.01,56776.0,104.9888,105.6125,104.8065,105.5549,56776.0
2021-12-13 14:30:00,110.03,110.25,109.99,110.08,32564.0,105.5741,105.7852,105.5357,105.6221,32564.0
2021-12-13 15:00:00,110.08,110.6,110.08,110.46,52811.0,105.6221,106.121,105.6221,105.9867,52811.0
2021-12-13 15:30:00,110.45,110.69,109.65,109.68,151284.0,105.9771,106.2074,105.2095,105.2383,151284.0
2021-12-14 09:30:00,109.0,111.29,108.8,111.05,82938.0,104.5858,106.7831,104.3939,106.5528,82938.0
2021-12-14 10:00:00,111.04,111.87,110.92,111.73,68099.0,106.5432,107.3396,106.428,107.2052,68099.0
2021-12-14 10:30:00,111.72,111.85,110.67,110.76,56707.0,107.1957,107.3204,106.1882,106.2745,56707.0
2021-12-14 11:00:00,110.79,111.14,110.29,110.7,66147.0,106.3033,106.6391,105.8236,106.217,66147.0
2021-12-14 11:30:00,110.66,110.79,110.22,110.27,30731.0,106.1786,106.3033,105.7564,105.8044,30731.0
2021-12-14 12:00:00,110.2,110.65,110.15,110.42,43359.0,105.7372,106.169,105.6892,105.9483,43359.0
2021-12-14 12:30:00,110.42,110.42,109.87,109.99,21057.0,105.9483,105.9483,105.4206,105.5357,21057.0
2021-12-14 13:00:00,109.98,110.13,109.79,110.0,21852.0,105.5261,105.67,105.3438,105.5453,21852.0
2021-12-14 13:30:00,109.94,109.97,109.54,109.68,40458.0,105.4877,105.5165,105.1039,105.2383,40458.0
2021-12-14 14:00:00,109.68,110.25,109.59,109.62,42945.0,105.2383,105.7852,105.1519,105.1807,42945.0
2021-12-14 14:30:00,109.61,110.04,109.57,110.01,34686.0,105.1711,105.5837,105.1327,105.5549,34686.0
2021-12-14 15:00:00,109.98,110.63,109.98,110.3,49080.0,105.5261,106.1498,105.5261,105.8332,49080.0
2021-12-14 15:30:00,110.3,110.39,109.42,109.62,228979.0,105.8332,105.9195,104.9888,105.1807,228979.0
2021-12-15 09:30:00,108.86,109.69,107.17,107.31,71341.0,104.4515,105.2479,102.8299,102.9642,71341.0
2021-12-15 10:00:00,107.36,107.51,106.57,107.09,70431.0,103.0122,103.1561,102.2542,102.7532,70431.0
2021-12-15 10:30:00,106.98,107.29,106.31,106.61,49751.0,102.6476,102.9451,102.0047,102.2926,49751.0
2021-12-15 11:00:00,106.68,106.86,106.31,106.39,34284.0,102.3598,102.5325,102.0047,102.0815,34284.0
2021-12-15 11:30:00,106.37,106.96,106.12,106.84,52052.0,102.0623,102.6284,101.8224,102.5133,52052.0
2021-12-15 12:00:00,106.8,107.19,106.66,107.0,48710.0,102.4749,102.8491,102.3406,102.6668,48710.0
2021-12-15 12:30:00,106.98,107.75,106.95,107.51,41880.0,102.6476,103.3864,102.6188,103.1561,41880.0
2021-12-15 13:00:00,107.5,107.91,107.44,107.76,30367.0,103.1465,103.5399,103.089,103.396,30367.0
2021-12-15 13:30:00,107.76,107.97,107.61,107.82,35319.0,103.396,103.5975,103.2521,103.4536,35319.0
2021-12-15 14:00:00,107.83,108.61,107.11,107.7,53209.0,103.4632,104.2116,102.7723,103.3385,53209.0
2021-12-15 14:30:00,107.72,108.11,107.46,107.65,33938.0,103.3576,103.7318,103.1082,103.2905,33938.0
2021-12-15 15:00:00,107.76,109.24,107.73,109.22,55499.0,103.396,104.8161,103.3672,104.7969,55499.0
2021-12-15 15:30:00,109.22,109.55,108.54,108.81,164612.0,104.7969,105.1135,104.1444,104.4035,164612.0
2021-12-16 09:30:00,111.38,111.53,108.92,110.51,83176.0,106.8694,107.0133,104.509,106.0347,83176.0
2021-12-16 10:00:00,110.47,110.88,109.92,110.62,62404.0,105.9963,106.3897,105.4685,106.1402,62404.0
2021-12-16 10:30:00,110.57,110.93,110.41,110.6,48266.0,106.0922,106.4376,105.9387,106.121,48266.0
2021-12-16 11:00:00,110.62,110.87,110.12,110.82,44206.0,106.1402,106.3801,105.6604,106.3321,44206.0
2021-12-16 11:30:00,110.8,110.87,110.26,110.27,52354.0,106.3129,106.3801,105.7948,105.8044,52354.0
2021-12-16 12:00:00,110.26,110.88,110.23,110.43,45882.0,105.7948,106.3897,105.766,105.9579,45882.0
2021-12-16 12:30:00,110.45,110.45,109.92,110.22,37143.0,105.9771,105.9771,105.4685,105.7564,37143.0
2021-12-16 13:00:00,110.14,110.35,109.98,110.33,34238.0,105.6796,105.8811,105.5261,105.8619,34238.0
2021-12-16 13:30:00,110.32,110.62,110.0,110.33,28252.0,105.8523,106.1402,105.5453,105.8619,28252.0
2021-12-16 14:00:00,110.35,110.36,109.78,109.95,49285.0,105.8811,105.8907,105.3342,105.4973,49285.0
2021-12-16 14:30:00,109.94,110.16,109.4,109.74,83072.0,105.4877,105.6988,104.9696,105.2958,83072.0
2021-12-16 15:00:00,109.73,110.09,109.55,109.97,114009.0,105.2862,105.6317,105.1135,105.5165,114009.0
2021-12-16 15:30:00,110.0,110.04,109.18,109.27,270958.0,105.5453,105.5837,104.7585,104.8449,270958.0
2021-12-17 09:30:00,108.83,109.67,107.5,107.93,330517.0,104.4227,105.2287,103.1465,103.5591,330517.0
2021-12-17 10:00:00,108.02,108.26,107.1,107.53,78496.0,103.6455,103.8758,102.7627,103.1753,78496.0
2021-12-17 10:30:00,107.49,109.15,107.38,108.9,65536.0,103.137,104.7297,103.0314,104.4899,65536.0
2021-12-17 11:00:00,108.89,109.54,108.57,109.28,45787.0,104.4803,105.1039,104.1732,104.8545,45787.0
2021-12-17 11:30:00,109.28,109.38,108.71,109.33,50616.0,104.8545,104.9504,104.3075,104.9024,50616.0
2021-12-17 12:00:00,109.22,109.22,108.61,108.92,27077.0,104.7969,104.7969,104.2116,104.509,27077.0
2021-12-17 12:30:00,109.0,109.53,108.97,109.53,36990.0,104.5858,105.0943,104.557,105.0943,36990.0
2021-12-17 13:00:00,109.44,109.44,109.06,109.38,34590.0,105.008,105.008,104.6434,104.9504,34590.0
2021-12-17 13:30:00,109.38,109.58,109.15,109.33,35899.0,104.9504,105.1423,104.7297,104.9024,35899.0
2021-12-17 14:00:00,109.36,109.71,109.13,109.62,74701.0,104.9312,105.2671,104.7105,105.1807,74701.0
2021-12-17 14:30:00,109.68,110.09,109.59,109.81,57210.0,105.2383,105.6317,105.1519,105.363,57210.0
2021-12-17 15:00:00,109.81,110.05,109.48,109.51,49142.0,105.363,105.5933,105.0464,105.0752,49142.0
2021-12-17 15:30:00,109.51,109.64,107.8,108.04,602464.0,105.0752,105.1999,103.4344,103.6647,602464.0
2021-12-20 09:30:00,106.79,106.79,104.34,105.39,118297.0,102.4653,102.4653,100.1145,101.122,118297.0
2021-12-20 10:00:00,105.44,105.61,104.58,104.67,85861.0,101.17,101.3331,100.3448,100.4312,85861.0
2021-12-20 10:30:00,104.54,104.64,103.84,104.07,78490.0,100.3064,100.4024,99.6348,99.8555,78490.0
2021-12-20 11:00:00,104.05,104.26,103.61,103.88,68912.0,99.8363,100.0378,99.4141,99.6731,68912.0
2021-12-20 11:30:00,103.86,104.9,103.82,104.85,66187.0,99.654,100.6518,99.6156,100.6039,66187.0
2021-12-20 12:00:00,104.87,104.95,104.39,104.87,38252.0,100.6231,100.6998,100.1625,100.6231,38252.0
2021-12-20 12:30:00,104.91,104.91,104.43,104.8,56522.0,100.6614,100.6614,100.2009,100.5559,56522.0
2021-12-20 13:00:00,104.82,104.98,104.56,104.77,48468.0,100.5751,100.7286,100.3256,100.5271,48468.0
2021-12-20 13:30:00,104.77,105.86,104.72,105.51,54113.0,100.5271,101.573,100.4791,101.2371,54113.0
2021-12-20 14:00:00,105.55,105.8,105.34,105.42,50496.0,101.2755,101.5154,101.074,101.1508,50496.0
2021-12-20 14:30:00,105.42,105.58,105.16,105.36,47521.0,101.1508,101.3043,100.9013,101.0932,47521.0
2021-12-20 15:00:00,105.38,105.81,105.2,105.73,67933.0,101.1124,101.525,100.9397,101.4482,67933.0
2021-12-20 15:30:00,105.72,105.9,105.23,105.81,249651.0,101.4386,101.6113,100.9685,101.525,249651.0
2021-12-21 09:30:00,106.77,107.6,105.9,107.18,85256.0,102.4461,103.2425,101.6113,102.8395,85256.0
2021-12-21 10:00:00,107.13,107.89,107.09,107.4,48472.0,102.7915,103.5208,102.7532,103.0506,48472.0
2021-12-21 10:30:00,107.33,107.53,107.03,107.41,37665.0,102.9834,103.1753,102.6956,103.0602,37665.0
2021-12-21 11:00:00,107.43,108.03,107.3,107.73,45998.0,103.0794,103.6551,102.9546,103.3672,45998.0
2021-12-21 11:30:00,107.77,108.31,107.48,108.17,45731.0,103.4056,103.9237,103.1274,103.7894,45731.0
2021-12-21 12:00:00,108.18,108.66,108.15,108.52,36538.0,103.799,104.2596,103.7702,104.1252,36538.0
2021-12-21 12:30:00,108.54,108.6,108.29,108.52,23853.0,104.1444,104.202,103.9046,104.1252,23853.0
2021-12-21 13:00:00,108.49,108.49,108.17,108.23,25295.0,104.0965,104.0965,103.7894,103.847,25295.0
2021-12-21 13:30:00,108.24,108.44,108.16,108.22,25128.0,103.8566,104.0485,103.7798,103.8374,25128.0
2021-12-21 14:00:00,108.22,108.33,107.95,108.16,99530.0,103.8374,103.9429,103.5783,103.7798,99530.0
2021-12-21 14:30:00,108.18,108.54,107.88,108.38,82166.0,103.799,104.1444,103.5112,103.9909,82166.0
2021-12-21 15:00:00,108.42,108.59,108.17,108.5,53568.0,104.0293,104.1924,103.7894,104.1061,53568.0
2021-12-21 15:30:00,108.49,108.66,108.36,108.46,189048.0,104.0965,104.2596,103.9717,104.0677,189048.0
2021-12-22 09:30:00,108.7,109.44,107.94,108.41,53614.0,104.298,105.008,103.5687,104.0197,53614.0
2021-12-22 10:00:00,108.36,109.07,108.26,108.93,35443.0,103.9717,104.653,103.8758,104.5186,35443.0
2021-12-22 10:30:00,108.92,108.97,108.55,108.72,37675.0,104.509,104.557,104.154,104.3171,37675.0
2021-12-22 11:00:00,108.68,108.77,107.77,108.43,37626.0,104.2788,104.3651,103.4056,104.0389,37626.0
2021-12-22 11:30:00,108.41,108.7,108.06,108.53,61811.0,104.0197,104.298,103.6839,104.1348,61811.0
2021-12-22 12:00:00,108.54,108.71,108.14,108.37,21066.0,104.1444,104.3075,103.7606,103.9813,21066.0
2021-12-22 12:30:00,108.39,108.58,108.31,108.51,22695.0,104.0005,104.1828,103.9237,104.1156,22695.0
2021-12-22 13:00:00,108.55,108.56,108.26,108.32,37315.0,104.154,104.1636,103.8758,103.9333,37315.0
2021-12-22 13:30:00,108.32,108.42,108.02,108.25,24693.0,103.9333,104.0293,103.6455,103.8662,24693.0
2021-12-22 14:00:00,108.18,108.61,108.04,108.33,129884.0,103.799,104.2116,103.6647,103.9429,129884.0
2021-12-22 14:30:00,108.38,108.65,108.3,108.48,84832.0,103.9909,104.25,103.9142,104.0869,84832.0
2021-12-22 15:00:00,108.5,108.8,108.44,108.65,68411.0,104.1061,104.3939,104.0485,104.25,68411.0
2021-12-22 15:30:00,108.67,109.04,108.65,109.03,142201.0,104.2692,104.6242,104.25,104.6146,142201.0
2021-12-23 09:30:00,109.5,109.84,109.0,109.31,86066.0,105.0656,105.3918,104.5858,104.8832,86066.0
2021-12-23 10:00:00,109.24,109.27,108.86,109.14,75675.0,104.8161,104.8449,104.4515,104.7201,75675.0
2021-12-23 10:30:00,109.24,109.58,108.93,109.28,95901.0,104.8161,105.1423,104.5186,104.8545,95901.0
2021-12-23 11:00:00,109.27,109.3,108.96,109.07,43622.0,104.8449,104.8737,104.5474,104.653,43622.0
2021-12-23 11:30:00,109.11,109.6,109.1,109.54,22534.0,104.6913,105.1615,104.6818,105.1039,22534.0
2021-12-23 12:00:00,109.56,109.64,109.16,109.62,61610.0,105.1231,105.1999,104.7393,105.1807,61610.0
2021-12-23 12:30:00,109.66,109.86,109.6,109.7,36725.0,105.2191,105.411,105.1615,105.2575,36725.0
2021-12-23 13:00:00,109.68,110.07,109.6,110.07,19449.0,105.2383,105.6125,105.1615,105.6125,19449.0
2021-12-23 13:30:00,110.06,110.36,109.83,110.24,35501.0,105.6029,105.8907,105.3822,105.7756,35501.0
2021-12-23 14:00:00,110.24,110.78,110.22,110.78,31102.0,105.7756,106.2937,105.7564,106.2937,31102.0
2021-12-23 14:30:00,110.76,110.8,110.32,110.34,33311.0,106.2745,106.3129,105.8523,105.8715,33311.0
2021-12-23 15:00:00,110.33,110.58,110.19,110.51,36093.0,105.8619,106.1018,105.7276,106.0347,36093.0
2021-12-23 15:30:00,110.51,110.82,110.09,110.16,110102.0,106.0347,106.3321,105.6317,105.6988,110102.0
2021-12-27 09:30:00,110.62,112.37,110.37,111.91,80150.0,106.1402,107.8193,105.9003,107.378,80150.0
2021-12-27 10:00:00,111.95,112.9,111.79,112.73,52332.0,107.4163,108.3279,107.2628,108.1647,52332.0
2021-12-27 10:30:00,112.71,113.11,112.49,112.9,81282.0,108.1456,108.5294,107.9345,108.3279,81282.0
2021-12-27 11:00:00,112.92,113.13,112.66,112.84,40060.0,108.3471,108.5486,108.0976,108.2703,40060.0
2021-12-27 11:30:00,112.86,112.96,112.59,112.91,41360.0,108.2895,108.3854,108.0304,108.3375,41360.0
2021-12-27 12:00:00,112.92,112.96,112.66,112.85,32959.0,108.3471,108.3854,108.0976,108.2799,32959.0
2021-12-27 12:30:00,112.87,112.92,112.69,112.86,32875.0,108.2991,108.3471,108.1264,108.2895,32875.0
2021-12-27 13:00:00,112.84,112.88,112.63,112.8,28377.0,108.2703,108.3087,108.0688,108.2319,28377.0
2021-12-27 13:30:00,112.79,113.0,112.59,112.61,55469.0,108.2223,108.4238,108.0304,108.0496,55469.0
2021-12-27 14:00:00,112.61,112.92,112.61,112.9,24719.0,108.0496,108.3471,108.0496,108.3279,24719.0
2021-12-27 14:30:00,112.9,113.03,112.8,112.89,50064.0,108.3279,108.4526,108.2319,108.3183,50064.0
2021-12-27 15:00:00,112.88,112.96,112.44,112.46,83280.0,108.3087,108.3854,107.8865,107.9057,83280.0
2021-12-27 15:30:00,112.45,112.67,112.25,112.36,265784.0,107.8961,108.1072,107.7042,107.8097,265784.0
2021-12-28 09:30:00,111.97,113.15,111.83,112.7,44282.0,107.4355,108.5677,107.3012,108.136,44282.0
2021-12-28 10:00:00,112.83,113.24,112.6,112.8,58715.0,108.2607,108.6541,108.04,108.2319,58715.0
2021-12-28 10:30:00,112.93,113.4,112.85,113.27,40133.0,108.3566,108.8076,108.2799,108.6829,40133.0
2021-12-28 11:00:00,113.24,113.36,112.72,113.02,23646.0,108.6541,108.7692,108.1552,108.443,23646.0
2021-12-28 11:30:00,113.03,113.21,112.95,113.2,21781.0,108.4526,108.6253,108.3758,108.6157,21781.0
2021-12-28 12:00:00,113.21,113.21,112.55,112.55,20313.0,108.6253,108.6253,107.992,107.992,20313.0
2021-12-28 12:30:00,112.61,112.94,112.49,112.93,48989.0,108.0496,108.3662,107.9345,108.3566,48989.0
2021-12-28 13:00:00,112.91,112.94,112.61,112.67,41304.0,108.3375,108.3662,108.0496,108.1072,41304.0
2021-12-28 13:30:00,112.66,112.66,112.46,112.48,24474.0,108.0976,108.0976,107.9057,107.9249,24474.0
2021-12-28 14:00:00,112.48,112.48,112.17,112.2,22490.0,107.9249,107.9249,107.6274,107.6562,22490.0
2021-12-28 14:30:00,112.19,112.31,112.09,112.17,39122.0,107.6466,107.7618,107.5507,107.6274,39122.0
2021-12-28 15:00:00,112.16,112.22,112.05,112.15,40827.0,107.6178,107.6754,107.5123,107.6082,40827.0
2021-12-28 15:30:00,112.15,112.51,111.97,112.2,174363.0,107.6082,107.9537,107.4355,107.6562,174363.0
2021-12-29 09:30:00,112.92,113.59,112.23,113.27,26930.0,108.3471,108.9899,107.685,108.6829,26930.0
2021-12-29 10:00:00,113.32,113.7,113.13,113.34,28533.0,108.7309,109.0955,108.5486,108.75,28533.0
2021-12-29 10:30:00,113.43,113.66,113.26,113.33,27080.0,108.8364,109.0571,108.6733,108.7405,27080.0
2021-12-29 11:00:00,113.3,113.77,113.3,113.6,31506.0,108.7117,109.1626,108.7117,108.9995,31506.0
2021-12-29 11:30:00,113.56,113.71,113.45,113.47,16117.0,108.9611,109.1051,108.8556,108.8748,16117.0
2021-12-29 12:00:00,113.45,113.68,113.22,113.35,21597.0,108.8556,109.0763,108.6349,108.7596,21597.0
2021-12-29 12:30:00,113.34,113.71,113.29,113.64,24207.0,108.75,109.1051,108.7021,109.0379,24207.0
2021-12-29 13:00:00,113.63,113.85,113.58,113.78,13935.0,109.0283,109.2394,108.9803,109.1722,13935.0
2021-12-29 13:30:00,113.75,113.79,113.56,113.78,13516.0,109.1434,109.1818,108.9611,109.1722,13516.0
2021-12-29 14:00:00,113.76,113.8,113.39,113.43,16942.0,109.153,109.1914,108.798,108.8364,16942.0
2021-12-29 14:30:00,113.44,113.5,113.3,113.49,23725.0,108.846,108.9036,108.7117,108.894,23725.0
2021-12-29 15:00:00,113.46,113.53,113.32,113.51,28434.0,108.8652,108.9324,108.7309,108.9132,28434.0
2021-12-29 15:30:00,113.54,114.0,113.29,113.31,152464.0,108.9419,109.3833,108.7021,108.7213,152464.0
2021-12-30 09:30:00,113.41,114.69,113.4,114.35,35384.0,108.8172,110.0454,108.8076,109.7191,35384.0
2021-12-30 10:00:00,114.45,114.81,114.33,114.41,25908.0,109.8151,110.1605,109.7,109.7767,25908.0
2021-12-30 10:30:00,114.46,114.71,114.3,114.5,33607.0,109.8247,110.0646,109.6712,109.8631,33607.0
2021-12-30 11:00:00,114.5,114.64,114.31,114.5,41062.0,109.8631,109.9974,109.6808,109.8631,41062.0
2021-12-30 11:30:00,114.54,114.83,114.42,114.71,18531.0,109.9014,110.1797,109.7863,110.0646,18531.0
2021-12-30 12:00:00,114.75,114.84,114.45,114.52,26310.0,110.1029,110.1893,109.8151,109.8823,26310.0
2021-12-30 12:30:00,114.53,114.77,114.38,114.72,14473.0,109.8919,110.1221,109.7479,110.0742,14473.0
2021-12-30 13:00:00,114.7,114.73,114.37,114.48,19879.0,110.055,110.0838,109.7383,109.8439,19879.0
2021-12-30 13:30:00,114.49,114.93,114.49,114.75,24878.0,109.8535,110.2757,109.8535,110.1029,24878.0
2021-12-30 14:00:00,114.75,114.83,114.52,114.81,20640.0,110.1029,110.1797,109.8823,110.1605,20640.0
2021-12-30 14:30:00,114.79,114.86,114.59,114.7,23157.0,110.1413,110.2085,109.9494,110.055,23157.0
2021-12-30 15:00:00,114.71,114.75,114.38,114.53,36655.0,110.0646,110.1029,109.7479,109.8919,36655.0
2021-12-30 15:30:00,114.54,114.58,114.13,114.27,109612.0,109.9014,109.9398,109.5081,109.6424,109612.0
2021-12-31 09:30:00,114.27,114.85,113.77,113.98,34758.0,109.6424,110.1989,109.1626,109.3641,34758.0
2021-12-31 10:00:00,114.08,114.42,113.82,114.17,24127.0,109.4601,109.7863,109.2106,109.5464,24127.0
2021-12-31 10:30:00,114.16,114.18,113.85,114.16,32331.0,109.5368,109.556,109.2394,109.5368,32331.0
2021-12-31 11:00:00,114.16,114.49,114.04,114.39,32701.0,109.5368,109.8535,109.4217,109.7575,32701.0
2021-12-31 11:30:00,114.39,114.41,113.96,113.97,27201.0,109.7575,109.7767,109.3449,109.3545,27201.0
2021-12-31 12:00:00,113.97,114.18,113.89,114.05,22635.0,109.3545,109.556,109.2778,109.4313,22635.0
2021-12-31 12:30:00,114.06,114.59,114.05,114.59,16362.0,109.4409,109.9494,109.4313,109.9494,16362.0
2021-12-31 13:00:00,114.55,114.56,114.29,114.44,31130.0,109.911,109.9206,109.6616,109.8055,31130.0
2021-12-31 13:30:00,114.43,114.83,114.35,114.83,39360.0,109.7959,110.1797,109.7191,110.1797,39360.0
2021-12-31 14:00:00,114.8,114.82,114.59,114.78,15941.0,110.1509,110.1701,109.9494,110.1317,15941.0
2021-12-31 14:30:00,114.78,114.86,114.56,114.63,19754.0,110.1317,110.2085,109.9206,109.9878,19754.0
2021-12-31 15:00:00,114.68,114.95,114.64,114.89,28434.0,110.0358,110.2948,109.9974,110.2373,28434.0
2021-12-31 15:30:00,114.9,115.1,114.13,114.28,170755.0,110.2469,110.4388,109.5081,109.652,170755.0
2022-01-03 09:30:00,113.25,114.84,113.14,114.45,92572.0,108.6637,110.1893,108.5581,109.8151,92572.0
2022-01-03 10:00:00,114.67,115.22,114.14,114.97,46682.0,110.0262,110.5539,109.5176,110.314,46682.0
2022-01-03 10:30:00,115.02,115.02,114.31,114.57,60743.0,110.362,110.362,109.6808,109.9302,60743.0
2022-01-03 11:00:00,114.59,114.66,113.74,113.79,94618.0,109.9494,110.0166,109.1338,109.1818,94618.0
2022-01-03 11:30:00,113.81,113.97,113.35,113.61,34879.0,109.201,109.3545,108.7596,109.0091,34879.0
2022-01-03 12:00:00,113.59,113.61,113.01,113.31,55064.0,108.9899,109.0091,108.4334,108.7213,55064.0
2022-01-03 12:30:00,113.3,113.38,112.89,113.22,38083.0,108.7117,108.7884,108.3183,108.6349,38083.0
2022-01-03 13:00:00,113.25,113.3,112.96,113.21,44226.0,108.6637,108.7117,108.3854,108.6253,44226.0
2022-01-03 13:30:00,113.25,113.51,113.06,113.5,41694.0,108.6637,108.9132,108.4814,108.9036,41694.0
2022-01-03 14:00:00,113.52,113.75,113.4,113.52,30179.0,108.9228,109.1434,108.8076,108.9228,30179.0
2022-01-03 14:30:00,113.56,113.79,113.31,113.7,54640.0,108.9611,109.1818,108.7213,109.0955,54640.0
2022-01-03 15:00:00,113.69,113.77,113.47,113.69,54047.0,109.0859,109.1626,108.8748,109.0859,54047.0
2022-01-03 15:30:00,113.7,113.7,113.0,113.12,257662.0,109.0955,109.0955,108.4238,108.539,257662.0
2022-01-04 09:30:00,113.79,114.66,113.68,113.74,126694.0,109.1818,110.0166,109.0763,109.1338,126694.0
2022-01-04 10:00:00,113.76,114.03,112.8,113.09,58578.0,109.153,109.4121,108.2319,108.5102,58578.0
2022-01-04 10:30:00,113.14,113.72,113.1,113.7,77903.0,108.5581,109.1147,108.5198,109.0955,77903.0
2022-01-04 11:00:00,113.68,113.94,113.42,113.77,138878.0,109.0763,109.3257,108.8268,109.1626,138878.0
2022-01-04 11:30:00,113.74,113.83,113.42,113.71,90741.0,109.1338,109.2202,108.8268,109.1051,90741.0
2022-01-04 12:00:00,113.7,113.84,113.53,113.7,58146.0,109.0955,109.2298,108.9324,109.0955,58146.0
2022-01-04 12:30:00,113.67,113.86,113.44,113.61,30632.0,109.0667,109.249,108.846,109.0091,30632.0
2022-01-04 13:00:00,113.56,113.69,113.43,113.61,79998.0,108.9611,109.0859,108.8364,109.0091,79998.0
2022-01-04 13:30:00,113.59,113.84,113.21,113.26,50023.0,108.9899,109.2298,108.6253,108.6733,50023.0
2022-01-04 14:00:00,113.34,113.67,113.34,113.61,57110.0,108.75,109.0667,108.75,109.0091,57110.0
2022-01-04 14:30:00,113.61,113.8,113.44,113.59,42931.0,109.0091,109.1914,108.846,108.9899,42931.0
2022-01-04 15:00:00,113.57,113.8,113.38,113.38,123692.0,108.9707,109.1914,108.7884,108.7884,123692.0
2022-01-04 15:30:00,113.39,113.62,113.09,113.13,380542.0,108.798,109.0187,108.5102,108.5486,380542.0
2022-01-05 09:30:00,113.33,113.77,112.76,112.93,63642.0,108.7405,109.1626,108.1935,108.3566,63642.0
2022-01-05 10:00:00,112.92,113.34,112.81,113.1,82739.0,108.3471,108.75,108.2415,108.5198,82739.0
2022-01-05 10:30:00,113.14,113.15,112.39,112.88,69294.0,108.5581,108.5677,107.8385,108.3087,69294.0
2022-01-05 11:00:00,112.84,113.23,112.75,113.1,46284.0,108.2703,108.6445,108.1839,108.5198,46284.0
2022-01-05 11:30:00,113.13,113.21,112.87,113.02,32300.0,108.5486,108.6253,108.2991,108.443,32300.0
2022-01-05 12:00:00,113.01,113.42,112.96,113.38,49167.0,108.4334,108.8268,108.3854,108.7884,49167.0
2022-01-05 12:30:00,113.37,113.38,112.84,112.9,27374.0,108.7788,108.7884,108.2703,108.3279,27374.0
2022-01-05 13:00:00,112.82,112.96,112.68,112.9,32868.0,108.2511,108.3854,108.1168,108.3279,32868.0
2022-01-05 13:30:00,112.93,112.93,112.6,112.64,38148.0,108.3566,108.3566,108.04,108.0784,38148.0
2022-01-05 14:00:00,112.62,112.78,111.54,111.71,81550.0,108.0592,108.2127,107.0229,107.1861,81550.0
2022-01-05 14:30:00,111.83,111.87,110.89,111.03,78314.0,107.3012,107.3396,106.3993,106.5336,78314.0
2022-01-05 15:00:00,111.01,111.01,110.44,110.48,119350.0,106.5144,106.5144,105.9675,106.0059,119350.0
2022-01-05 15:30:00,110.49,110.64,109.6,109.64,488203.0,106.0155,106.1594,105.1615,105.1999,488203.0
2022-01-06 09:30:00,110.62,110.62,109.21,109.35,84403.0,106.1402,106.1402,104.7873,104.9216,84403.0
2022-01-06 10:00:00,109.42,109.77,108.72,109.45,63954.0,104.9888,105.3246,104.3171,105.0176,63954.0
2022-01-06 10:30:00,109.58,109.92,109.45,109.67,85180.0,105.1423,105.4685,105.0176,105.2287,85180.0
2022-01-06 11:00:00,109.62,109.73,108.91,108.96,56568.0,105.1807,105.2862,104.4994,104.5474,56568.0
2022-01-06 11:30:00,108.96,109.0,108.3,108.91,76323.0,104.5474,104.5858,103.9142,104.4994,76323.0
2022-01-06 12:00:00,108.88,109.78,108.84,109.73,75093.0,104.4707,105.3342,104.4323,105.2862,75093.0
2022-01-06 12:30:00,109.74,110.06,109.48,109.9,127987.0,105.2958,105.6029,105.0464,105.4494,127987.0
2022-01-06 13:00:00,109.91,109.97,109.39,109.6,31194.0,105.459,105.5165,104.96,105.1615,31194.0
2022-01-06 13:30:00,109.58,109.8,109.33,109.75,28564.0,105.1423,105.3534,104.9024,105.3054,28564.0
2022-01-06 14:00:00,109.77,110.01,109.52,109.74,28899.0,105.3246,105.5549,105.0847,105.2958,28899.0
2022-01-06 14:30:00,109.74,109.85,109.59,109.62,34524.0,105.2958,105.4014,105.1519,105.1807,34524.0
2022-01-06 15:00:00,109.61,109.75,109.2,109.6,55002.0,105.1711,105.3054,104.7777,105.1615,55002.0
2022-01-06 15:30:00,109.57,109.62,109.32,109.46,187486.0,105.1327,105.1807,104.8928,105.0272,187486.0
2022-01-07 09:30:00,108.67,108.67,107.59,107.86,86835.0,104.2692,104.2692,103.2329,103.492,86835.0
2022-01-07 10:00:00,107.9,107.9,107.06,107.47,203314.0,103.5304,103.5304,102.7244,103.1178,203314.0
2022-01-07 10:30:00,107.48,107.73,106.48,106.83,204191.0,103.1274,103.3672,102.1679,102.5037,204191.0
2022-01-07 11:00:00,106.85,107.01,106.4,106.81,92172.0,102.5229,102.6764,102.0911,102.4845,92172.0
2022-01-07 11:30:00,106.8,106.96,106.42,106.81,80832.0,102.4749,102.6284,102.1103,102.4845,80832.0
2022-01-07 12:00:00,106.81,106.85,106.43,106.43,74443.0,102.4845,102.5229,102.1199,102.1199,74443.0
2022-01-07 12:30:00,106.42,106.54,105.9,106.16,101580.0,102.1103,102.2254,101.6113,101.8608,101580.0
2022-01-07 13:00:00,106.16,106.16,105.57,105.6,122873.0,101.8608,101.8608,101.2947,101.3235,122873.0
2022-01-07 13:30:00,105.59,106.14,105.33,105.92,124325.0,101.3139,101.8416,101.0644,101.6305,124325.0
2022-01-07 14:00:00,105.94,106.03,105.04,105.3,124369.0,101.6497,101.7361,100.7862,101.0356,124369.0
2022-01-07 14:30:00,105.31,106.19,104.97,106.0,133940.0,101.0452,101.8896,100.719,101.7073,133940.0
2022-01-07 15:00:00,105.99,106.05,105.28,105.49,95525.0,101.6977,101.7553,101.0165,101.2179,95525.0
2022-01-07 15:30:00,105.48,105.69,104.9,104.96,452776.0,101.2084,101.4098,100.6518,100.7094,452776.0
2022-01-10 09:30:00,104.29,104.42,101.41,101.55,430854.0,100.0665,100.1913,97.3032,97.4375,430854.0
2022-01-10 10:00:00,101.62,102.04,101.36,101.52,351259.0,97.5047,97.9077,97.2552,97.4087,351259.0
2022-01-10 10:30:00,101.49,101.92,100.94,101.44,202432.0,97.3799,97.7925,96.8522,97.332,202432.0
2022-01-10 11:00:00,101.37,102.28,101.26,102.25,226180.0,97.2648,98.1379,97.1593,98.1092,226180.0
2022-01-10 11:30:00,102.25,102.53,102.03,102.47,126011.0,98.1092,98.3778,97.8981,98.3203,126011.0
2022-01-10 12:00:00,102.48,102.6,102.15,102.35,77470.0,98.3298,98.445,98.0132,98.2051,77470.0
2022-01-10 12:30:00,102.3,102.73,102.21,102.48,197443.0,98.1571,98.5697,98.0708,98.3298,197443.0
2022-01-10 13:00:00,102.48,102.82,102.27,102.77,84787.0,98.3298,98.6561,98.1283,98.6081,84787.0
2022-01-10 13:30:00,102.75,103.33,102.61,103.32,92471.0,98.5889,99.1454,98.4546,99.1358,92471.0
2022-01-10 14:00:00,103.33,103.55,103.2,103.45,125226.0,99.1454,99.3565,99.0207,99.2606,125226.0
2022-01-10 14:30:00,103.47,103.47,103.0,103.09,70518.0,99.2798,99.2798,98.8288,98.9151,70518.0
2022-01-10 15:00:00,103.15,103.3,102.64,103.04,103754.0,98.9727,99.1166,98.4834,98.8672,103754.0
2022-01-10 15:30:00,103.02,103.42,102.87,103.19,492107.0,98.848,99.2318,98.7041,99.0111,492107.0
2022-01-11 09:30:00,102.96,103.99,102.6,103.16,213604.0,98.7904,99.7787,98.445,98.9823,213604.0
2022-01-11 10:00:00,103.15,104.51,103.15,104.29,107519.0,98.9727,100.2776,98.9727,100.0665,107519.0
2022-01-11 10:30:00,104.28,104.55,103.54,104.03,66373.0,100.057,100.316,99.3469,99.8171,66373.0
2022-01-11 11:00:00,104.05,105.62,103.97,105.53,93731.0,99.8363,101.3427,99.7595,101.2563,93731.0
2022-01-11 11:30:00,105.5,106.6,105.48,106.55,95541.0,101.2275,102.283,101.2084,102.235,95541.0
2022-01-11 12:00:00,106.55,106.65,106.35,106.53,72826.0,102.235,102.331,102.0431,102.2158,72826.0
2022-01-11 12:30:00,106.52,106.7,106.41,106.44,53603.0,102.2062,102.3789,102.1007,102.1295,53603.0
2022-01-11 13:00:00,106.42,106.55,106.18,106.22,134682.0,102.1103,102.235,101.88,101.9184,134682.0
2022-01-11 13:30:00,106.09,106.84,106.06,106.67,89979.0,101.7937,102.5133,101.7649,102.3502,89979.0
2022-01-11 14:00:00,106.69,106.69,106.27,106.55,63558.0,102.3694,102.3694,101.9664,102.235,63558.0
2022-01-11 14:30:00,106.55,106.67,106.33,106.57,81313.0,102.235,102.3502,102.0239,102.2542,81313.0
2022-01-11 15:00:00,106.57,107.07,106.48,107.01,104129.0,102.2542,102.734,102.1679,102.6764,104129.0
2022-01-11 15:30:00,107.0,107.01,106.19,106.92,434888.0,102.6668,102.6764,101.8896,102.59,434888.0
2022-01-12 09:30:00,107.61,108.67,107.29,108.44,62994.0,103.2521,104.2692,102.9451,104.0485,62994.0
2022-01-12 10:00:00,108.52,108.56,106.72,106.84,53937.0,104.1252,104.1636,102.3981,102.5133,53937.0
2022-01-12 10:30:00,106.89,106.9,105.75,105.87,93313.0,102.5613,102.5708,101.4674,101.5826,93313.0
2022-01-12 11:00:00,105.85,105.88,104.64,104.89,121370.0,101.5634,101.5922,100.4024,100.6422,121370.0
2022-01-12 11:30:00,104.85,105.11,104.64,104.97,108710.0,100.6039,100.8533,100.4024,100.719,108710.0
2022-01-12 12:00:00,104.97,105.15,104.56,104.69,115470.0,100.719,100.8917,100.3256,100.4503,115470.0
2022-01-12 12:30:00,104.69,105.24,104.64,105.0,58323.0,100.4503,100.9781,100.4024,100.7478,58323.0
2022-01-12 13:00:00,105.0,105.41,104.92,105.33,51935.0,100.7478,101.1412,100.671,101.0644,51935.0
2022-01-12 13:30:00,105.31,105.95,105.27,105.9,126424.0,101.0452,101.6593,101.0069,101.6113,126424.0
2022-01-12 14:00:00,105.86,106.28,105.65,106.25,43581.0,101.573,101.976,101.3715,101.9472,43581.0
2022-01-12 14:30:00,106.23,106.24,105.91,106.13,46040.0,101.928,101.9376,101.6209,101.832,46040.0
2022-01-12 15:00:00,106.06,106.06,105.3,105.39,55821.0,101.7649,101.7649,101.0356,101.122,55821.0
2022-01-12 15:30:00,105.37,105.8,105.22,105.44,194078.0,101.1028,101.5154,100.9589,101.17,194078.0
2022-01-13 09:30:00,105.74,106.33,105.53,106.13,74161.0,101.4578,102.0239,101.2563,101.832,74161.0
2022-01-13 10:00:00,106.07,106.2,105.52,105.72,49681.0,101.7745,101.8992,101.2467,101.4386,49681.0
2022-01-13 10:30:00,105.72,105.81,104.59,104.95,109626.0,101.4386,101.525,100.3544,100.6998,109626.0
2022-01-13 11:00:00,104.93,105.17,104.69,105.17,95311.0,100.6806,100.9109,100.4503,100.9109,95311.0
2022-01-13 11:30:00,105.15,105.88,105.09,105.69,78295.0,100.8917,101.5922,100.8341,101.4098,78295.0
2022-01-13 12:00:00,105.64,105.66,104.45,104.83,39540.0,101.3619,101.3811,100.2201,100.5847,39540.0
2022-01-13 12:30:00,104.79,105.14,104.5,105.02,28346.0,100.5463,100.8821,100.268,100.767,28346.0
2022-01-13 13:00:00,105.02,105.44,104.79,105.4,32486.0,100.767,101.17,100.5463,101.1316,32486.0
2022-01-13 13:30:00,105.39,105.73,105.07,105.7,35797.0,101.122,101.4482,100.815,101.4194,35797.0
2022-01-13 14:00:00,105.68,105.8,105.31,105.53,39385.0,101.4003,101.5154,101.0452,101.2563,39385.0
2022-01-13 14:30:00,105.51,105.58,105.22,105.56,28268.0,101.2371,101.3043,100.9589,101.2851,28268.0
2022-01-13 15:00:00,105.52,105.58,105.03,105.25,64578.0,101.2467,101.3043,100.7766,100.9877,64578.0
2022-01-13 15:30:00,105.25,105.31,104.5,104.73,221105.0,100.9877,101.0452,100.268,100.4887,221105.0
2022-01-14 09:30:00,103.82,104.14,102.68,103.16,197116.0,99.6156,99.9226,98.5217,98.9823,197116.0
2022-01-14 10:00:00,103.17,103.34,102.04,102.3,314697.0,98.9919,99.155,97.9077,98.1571,314697.0
2022-01-14 10:30:00,102.31,102.46,101.77,101.87,117190.0,98.1667,98.3107,97.6486,97.7445,117190.0
2022-01-14 11:00:00,101.9,102.12,101.17,101.38,233349.0,97.7733,97.9844,97.0729,97.2744,233349.0
2022-01-14 11:30:00,101.41,102.42,101.3,101.99,168662.0,97.3032,98.2723,97.1976,97.8597,168662.0
2022-01-14 12:00:00,101.94,101.94,101.31,101.47,117241.0,97.8117,97.8117,97.2072,97.3607,117241.0
2022-01-14 12:30:00,101.47,101.69,100.91,100.93,118379.0,97.3607,97.5718,96.8234,96.8426,118379.0
2022-01-14 13:00:00,100.9,101.02,100.56,100.75,149597.0,96.8138,96.929,96.4876,96.6699,149597.0
2022-01-14 13:30:00,100.72,101.38,100.71,101.33,188946.0,96.6411,97.2744,96.6315,97.2264,188946.0
2022-01-14 14:00:00,101.34,101.66,100.9,100.93,165933.0,97.236,97.5431,96.8138,96.8426,165933.0
2022-01-14 14:30:00,100.9,101.97,100.9,101.87,111150.0,96.8138,97.8405,96.8138,97.7445,111150.0
2022-01-14 15:00:00,101.88,102.16,101.58,101.96,133746.0,97.7541,98.0228,97.4663,97.8309,133746.0
2022-01-14 15:30:00,102.0,102.33,101.82,102.28,346126.0,97.8693,98.1859,97.6966,98.1379,346126.0
2022-01-18 09:30:00,100.98,101.15,99.81,100.68,190825.0,96.8906,97.0537,95.768,96.6027,190825.0
2022-01-18 10:00:00,100.56,101.12,100.04,100.33,138107.0,96.4876,97.0249,95.9887,96.2669,138107.0
2022-01-18 10:30:00,100.33,100.55,99.57,99.78,155164.0,96.2669,96.478,95.5377,95.7392,155164.0
2022-01-18 11:00:00,99.78,100.17,99.57,100.12,296823.0,95.7392,96.1134,95.5377,96.0654,296823.0
2022-01-18 11:30:00,100.06,100.59,99.8,100.32,138012.0,96.0078,96.5164,95.7584,96.2573,138012.0
2022-01-18 12:00:00,100.34,100.54,99.89,100.28,238627.0,96.2765,96.4684,95.8447,96.2189,238627.0
2022-01-18 12:30:00,100.25,100.74,100.19,100.22,84893.0,96.1902,96.6603,96.1326,96.1614,84893.0
2022-01-18 13:00:00,100.2,100.23,99.72,100.13,243943.0,96.1422,96.171,95.6816,96.075,243943.0
2022-01-18 13:30:00,100.09,100.22,99.74,100.08,92800.0,96.0366,96.1614,95.7008,96.027,92800.0
2022-01-18 14:00:00,100.09,100.21,99.86,99.95,75795.0,96.0366,96.1518,95.8159,95.9023,75795.0
2022-01-18 14:30:00,99.95,100.02,99.56,99.82,130043.0,95.9023,95.9695,95.5281,95.7776,130043.0
2022-01-18 15:00:00,99.87,99.94,99.01,99.09,338109.0,95.8255,95.8927,95.0004,95.0771,338109.0
2022-01-18 15:30:00,99.09,99.41,98.79,99.21,645477.0,95.0771,95.3842,94.7893,95.1923,645477.0
2022-01-19 09:30:00,100.07,100.93,99.86,100.65,100002.0,96.0174,96.8426,95.8159,96.574,100002.0
2022-01-19 10:00:00,100.66,100.92,99.88,100.04,70109.0,96.5836,96.833,95.8351,95.9887,70109.0
2022-01-19 10:30:00,99.96,100.14,99.6,99.93,87000.0,95.9119,96.0846,95.5665,95.8831,87000.0
2022-01-19 11:00:00,99.91,100.18,99.48,99.72,107791.0,95.8639,96.123,95.4513,95.6816,107791.0
2022-01-19 11:30:00,99.89,99.94,99.29,99.76,62407.0,95.8447,95.8927,95.269,95.72,62407.0
2022-01-19 12:00:00,99.74,100.48,99.71,100.19,48075.0,95.7008,96.4108,95.672,96.1326,48075.0
2022-01-19 12:30:00,100.17,100.18,99.86,100.04,67576.0,96.1134,96.123,95.8159,95.9887,67576.0
2022-01-19 13:00:00,100.01,100.25,99.84,99.95,71506.0,95.9599,96.1902,95.7968,95.9023,71506.0
2022-01-19 13:30:00,99.92,100.21,99.89,99.96,43592.0,95.8735,96.1518,95.8447,95.9119,43592.0
2022-01-19 14:00:00,99.89,99.99,99.22,99.31,83488.0,95.8447,95.9407,95.2019,95.2882,83488.0
2022-01-19 14:30:00,99.32,99.88,99.15,99.77,94436.0,95.2978,95.8351,95.1347,95.7296,94436.0
2022-01-19 15:00:00,99.76,100.19,99.72,99.76,108487.0,95.72,96.1326,95.6816,95.72,108487.0
2022-01-19 15:30:00,99.76,99.76,98.86,99.03,293983.0,95.72,95.72,94.8564,95.0196,293983.0
2022-01-20 09:30:00,99.42,99.98,98.79,99.89,95306.0,95.3938,95.9311,94.7893,95.8447,95306.0
2022-01-20 10:00:00,99.88,99.93,99.44,99.74,123381.0,95.8351,95.8831,95.413,95.7008,123381.0
2022-01-20 10:30:00,99.7,100.49,99.7,100.44,91795.0,95.6624,96.4204,95.6624,96.3725,91795.0
2022-01-20 11:00:00,100.41,100.72,100.22,100.5,50932.0,96.3437,96.6411,96.1614,96.43,50932.0
2022-01-20 11:30:00,100.5,100.86,100.32,100.42,59642.0,96.43,96.7755,96.2573,96.3533,59642.0
2022-01-20 12:00:00,100.45,100.53,100.02,100.52,82032.0,96.3821,96.4588,95.9695,96.4492,82032.0
2022-01-20 12:30:00,100.54,100.64,99.9,99.91,85579.0,96.4684,96.5644,95.8543,95.8639,85579.0
2022-01-20 13:00:00,99.9,100.42,99.52,100.27,69572.0,95.8543,96.3533,95.4897,96.2093,69572.0
2022-01-20 13:30:00,100.27,100.4,100.09,100.17,47956.0,96.2093,96.3341,96.0366,96.1134,47956.0
2022-01-20 14:00:00,100.15,100.53,99.85,99.96,95264.0,96.0942,96.4588,95.8064,95.9119,95264.0
2022-01-20 14:30:00,99.96,100.01,99.6,99.73,125221.0,95.9119,95.9599,95.5665,95.6912,125221.0
2022-01-20 15:00:00,99.73,99.85,98.83,98.87,162177.0,95.6912,95.8064,94.8277,94.866,162177.0
2022-01-20 15:30:00,98.84,98.86,97.15,97.46,318196.0,94.8373,94.8564,93.2157,93.5131,318196.0
2022-01-21 09:30:00,97.07,97.74,96.29,97.62,253481.0,93.1389,93.7818,92.3905,93.6667,253481.0
2022-01-21 10:00:00,97.63,97.83,96.57,97.04,138982.0,93.6763,93.8682,92.6592,93.1102,138982.0
2022-01-21 10:30:00,97.05,97.92,96.97,97.7,169683.0,93.1197,93.9545,93.043,93.7434,169683.0
2022-01-21 11:00:00,97.75,98.68,97.46,98.51,62232.0,93.7914,94.6837,93.5131,94.5206,62232.0
2022-01-21 11:30:00,98.44,98.56,97.59,97.8,48738.0,94.4535,94.5686,93.6379,93.8394,48738.0
2022-01-21 12:00:00,97.75,97.82,96.86,97.01,59402.0,93.7914,93.8586,92.9374,93.0814,59402.0
2022-01-21 12:30:00,97.01,97.36,96.84,97.05,74010.0,93.0814,93.4172,92.9182,93.1197,74010.0
2022-01-21 13:00:00,97.05,97.26,96.65,96.65,56732.0,93.1197,93.3212,92.7359,92.7359,56732.0
2022-01-21 13:30:00,96.65,96.9,96.52,96.7,152862.0,92.7359,92.9758,92.6112,92.7839,152862.0
2022-01-21 14:00:00,96.73,97.0,96.23,96.36,115195.0,92.8127,93.0718,92.333,92.4577,115195.0
2022-01-21 14:30:00,96.37,96.39,95.97,95.97,134594.0,92.4673,92.4865,92.0835,92.0835,134594.0
2022-01-21 15:00:00,95.97,96.09,95.05,95.28,222007.0,92.0835,92.1986,91.2007,91.4214,222007.0
2022-01-21 15:30:00,95.3,96.18,95.16,95.41,379528.0,91.4406,92.285,91.3063,91.5462,379528.0
2022-01-24 09:30:00,93.6,94.92,93.09,93.51,248584.0,89.8095,91.076,89.3201,89.7231,248584.0
2022-01-24 10:00:00,93.51,94.43,92.94,94.02,112212.0,89.7231,90.6058,89.1762,90.2125,112212.0
2022-01-24 10:30:00,94.07,95.09,94.0,94.58,209820.0,90.2604,91.2391,90.1933,90.7498,209820.0
2022-01-24 11:00:00,94.47,95.08,94.18,95.08,171159.0,90.6442,91.2295,90.366,91.2295,171159.0
2022-01-24 11:30:00,95.02,95.11,94.07,94.65,235666.0,91.172,91.2583,90.2604,90.8169,235666.0
2022-01-24 12:00:00,94.61,94.64,93.73,94.32,97578.0,90.7786,90.8073,89.9342,90.5003,97578.0
2022-01-24 12:30:00,94.28,94.83,93.86,94.73,86089.0,90.4619,90.9896,90.0589,90.8937,86089.0
2022-01-24 13:00:00,94.69,95.85,94.58,94.93,134913.0,90.8553,91.9683,90.7498,91.0856,134913.0
2022-01-24 13:30:00,94.93,96.34,94.83,96.26,314165.0,91.0856,92.4385,90.9896,92.3617,314165.0
2022-01-24 14:00:00,96.25,97.1,95.33,95.43,176612.0,92.3521,93.1677,91.4694,91.5654,176612.0
2022-01-24 14:30:00,95.4,95.77,94.82,95.72,113442.0,91.5366,91.8916,90.9801,91.8436,113442.0
2022-01-24 15:00:00,95.71,97.17,95.71,97.02,140228.0,91.834,93.2349,91.834,93.091,140228.0
2022-01-24 15:30:00,96.98,98.45,96.78,98.26,497835.0,93.0526,94.463,92.8607,94.2807,497835.0
2022-01-25 09:30:00,95.91,96.68,94.7,95.02,151175.0,92.0259,92.7647,90.8649,91.172,151175.0
2022-01-25 10:00:00,94.98,95.7,94.28,95.55,330066.0,91.1336,91.8244,90.4619,91.6805,330066.0
2022-01-25 10:30:00,95.56,96.77,95.46,95.82,239427.0,91.6901,92.8511,91.5941,91.9396,239427.0
2022-01-25 11:00:00,95.86,96.91,95.47,96.74,126445.0,91.9779,92.9854,91.6037,92.8223,126445.0
2022-01-25 11:30:00,96.74,97.1,96.12,96.51,96588.0,92.8223,93.1677,92.2274,92.6016,96588.0
2022-01-25 12:00:00,96.53,97.06,96.27,96.66,91234.0,92.6208,93.1293,92.3713,92.7455,91234.0
2022-01-25 12:30:00,96.69,96.69,95.25,95.6,79345.0,92.7743,92.7743,91.3926,91.7285,79345.0
2022-01-25 13:00:00,95.58,95.72,94.99,95.7,101945.0,91.7093,91.8436,91.1432,91.8244,101945.0
2022-01-25 13:30:00,95.7,96.64,95.56,96.64,58125.0,91.8244,92.7263,91.6901,92.7263,58125.0
2022-01-25 14:00:00,96.6,97.17,96.5,97.15,62553.0,92.688,93.2349,92.592,93.2157,62553.0
2022-01-25 14:30:00,97.2,97.87,96.91,97.87,89119.0,93.2637,93.9065,92.9854,93.9065,89119.0
2022-01-25 15:00:00,97.88,97.95,96.88,96.99,83312.0,93.9161,93.9833,92.9566,93.0622,83312.0
2022-01-25 15:30:00,96.99,97.23,96.28,96.61,323247.0,93.0622,93.2925,92.3809,92.6976,323247.0
2022-01-26 09:30:00,97.28,98.78,96.84,98.77,132778.0,93.3404,94.7797,92.9182,94.7701,132778.0
2022-01-26 10:00:00,98.77,99.32,97.71,97.82,169031.0,94.7701,95.2978,93.753,93.8586,169031.0
2022-01-26 10:30:00,97.73,97.85,97.3,97.42,104873.0,93.7722,93.8873,93.3596,93.4748,104873.0
2022-01-26 11:00:00,97.39,97.87,96.87,97.75,70990.0,93.446,93.9065,92.947,93.7914,70990.0
2022-01-26 11:30:00,97.75,97.82,97.36,97.76,56175.0,93.7914,93.8586,93.4172,93.801,56175.0
2022-01-26 12:00:00,97.76,98.05,97.49,97.49,70274.0,93.801,94.0792,93.5419,93.5419,70274.0
2022-01-26 12:30:00,97.5,97.84,97.32,97.82,48552.0,93.5515,93.8778,93.3788,93.8586,48552.0
2022-01-26 13:00:00,97.81,97.81,97.28,97.54,53510.0,93.849,93.849,93.3404,93.5899,53510.0
2022-01-26 13:30:00,97.49,97.93,97.47,97.78,45508.0,93.5419,93.9641,93.5227,93.8202,45508.0
2022-01-26 14:00:00,97.8,98.55,96.8,97.34,82909.0,93.8394,94.559,92.8799,93.398,82909.0
2022-01-26 14:30:00,97.34,97.62,95.66,95.97,168716.0,93.398,93.6667,91.786,92.0835,168716.0
2022-01-26 15:00:00,95.96,95.96,94.0,94.76,284009.0,92.0739,92.0739,90.1933,90.9225,284009.0
2022-01-26 15:30:00,94.76,95.32,94.0,94.76,616501.0,90.9225,91.4598,90.1933,90.9225,616501.0
2022-01-27 09:30:00,96.32,97.82,96.17,96.58,112567.0,92.4193,93.8586,92.2754,92.6688,112567.0
2022-01-27 10:00:00,96.65,97.32,96.16,96.22,104397.0,92.7359,93.3788,92.2658,92.3234,104397.0
2022-01-27 10:30:00,96.15,97.06,96.01,96.9,99162.0,92.2562,93.1293,92.1219,92.9758,99162.0
2022-01-27 11:00:00,96.92,97.46,96.36,96.72,142694.0,92.995,93.5131,92.4577,92.8031,142694.0
2022-01-27 11:30:00,96.73,97.23,96.67,96.9,58179.0,92.8127,93.2925,92.7551,92.9758,58179.0
2022-01-27 12:00:00,96.79,96.8,95.57,95.74,55200.0,92.8703,92.8799,91.6997,91.8628,55200.0
2022-01-27 12:30:00,95.73,95.8,95.11,95.67,73586.0,91.8532,91.9204,91.2583,91.7956,73586.0
2022-01-27 13:00:00,95.67,95.9,94.94,94.95,105759.0,91.7956,92.0163,91.0952,91.1048,105759.0
2022-01-27 13:30:00,94.96,95.6,94.79,95.49,63893.0,91.1144,91.7285,90.9513,91.6229,63893.0
2022-01-27 14:00:00,95.49,96.01,95.05,95.13,70358.0,91.6229,92.1219,91.2007,91.2775,70358.0
2022-01-27 14:30:00,95.11,95.41,94.68,94.96,56577.0,91.2583,91.5462,90.8457,91.1144,56577.0
2022-01-27 15:00:00,95.1,95.48,94.42,95.0,75560.0,91.2487,91.6133,90.5963,91.1528,75560.0
2022-01-27 15:30:00,95.0,95.68,94.67,94.87,219745.0,91.1528,91.8052,90.8361,91.028,219745.0
2022-01-28 09:30:00,94.37,94.56,93.16,93.47,187016.0,90.5483,90.7306,89.3873,89.6847,187016.0
2022-01-28 10:00:00,93.46,93.79,93.0,93.12,89632.0,89.6751,89.9918,89.2338,89.3489,89632.0
2022-01-28 10:30:00,93.14,93.98,92.55,93.94,129255.0,89.3681,90.1741,88.802,90.1357,129255.0
2022-01-28 11:00:00,94.01,94.84,93.68,94.52,248360.0,90.2029,90.9992,89.8862,90.6922,248360.0
2022-01-28 11:30:00,94.55,95.37,94.21,95.36,223567.0,90.721,91.5078,90.3948,91.4982,223567.0
2022-01-28 12:00:00,95.4,95.48,94.56,94.64,100782.0,91.5366,91.6133,90.7306,90.8073,100782.0
2022-01-28 12:30:00,94.63,94.77,94.1,94.21,101886.0,90.7977,90.9321,90.2892,90.3948,101886.0
2022-01-28 13:00:00,94.2,94.82,94.15,94.62,93291.0,90.3852,90.9801,90.3372,90.7882,93291.0
2022-01-28 13:30:00,94.68,94.94,94.5,94.61,163603.0,90.8457,91.0952,90.673,90.7786,163603.0
2022-01-28 14:00:00,94.65,94.87,93.71,93.78,121104.0,90.8169,91.028,89.915,89.9822,121104.0
2022-01-28 14:30:00,93.7,94.56,93.59,94.5,169846.0,89.9054,90.7306,89.7999,90.673,169846.0
2022-01-28 15:00:00,94.53,94.64,94.08,94.45,242033.0,90.7018,90.8073,90.27,90.625,242033.0
2022-01-28 15:30:00,94.45,95.83,94.18,95.78,753271.0,90.625,91.9492,90.366,91.9012,753271.0
2022-01-31 09:30:00,95.06,96.37,94.9,96.37,266115.0,91.2103,92.4673,91.0568,92.4673,266115.0
2022-01-31 10:00:00,96.33,96.94,95.85,96.4,167734.0,92.4289,93.0142,91.9683,92.4961,167734.0
2022-01-31 10:30:00,96.34,96.66,96.05,96.47,88096.0,92.4385,92.7455,92.1602,92.5632,88096.0
2022-01-31 11:00:00,96.48,96.77,96.23,96.53,171707.0,92.5728,92.8511,92.333,92.6208,171707.0
2022-01-31 11:30:00,96.53,97.17,96.34,97.05,60829.0,92.6208,93.2349,92.4385,93.1197,60829.0
2022-01-31 12:00:00,97.08,97.32,96.91,96.96,84212.0,93.1485,93.3788,92.9854,93.0334,84212.0
2022-01-31 12:30:00,96.95,97.25,96.69,97.09,48760.0,93.0238,93.3116,92.7743,93.1581,48760.0
2022-01-31 13:00:00,97.04,97.21,96.9,97.08,64692.0,93.1102,93.2733,92.9758,93.1485,64692.0
2022-01-31 13:30:00,97.13,97.16,96.83,97.05,43780.0,93.1965,93.2253,92.9087,93.1197,43780.0
2022-01-31 14:00:00,97.05,97.31,96.93,97.22,128839.0,93.1197,93.3692,93.0046,93.2829,128839.0
2022-01-31 14:30:00,97.22,97.31,97.05,97.12,92525.0,93.2829,93.3692,93.1197,93.1869,92525.0
2022-01-31 15:00:00,97.14,97.34,96.54,97.06,90528.0,93.2061,93.398,92.6304,93.1293,90528.0
2022-01-31 15:30:00,97.04,97.95,96.91,97.75,401695.0,93.1102,93.9833,92.9854,93.7914,401695.0
2022-02-01 09:30:00,98.07,99.14,97.88,98.48,142343.0,94.0984,95.1251,93.9161,94.4918,142343.0
2022-02-01 10:00:00,98.47,98.5,97.71,98.03,216580.0,94.4822,94.511,93.753,94.0601,216580.0
2022-02-01 10:30:00,98.06,98.61,97.76,98.52,234244.0,94.0888,94.6166,93.801,94.5302,234244.0
2022-02-01 11:00:00,98.51,98.96,98.29,98.32,82984.0,94.5206,94.9524,94.3095,94.3383,82984.0
2022-02-01 11:30:00,98.29,98.42,98.04,98.31,67503.0,94.3095,94.4343,94.0697,94.3287,67503.0
2022-02-01 12:00:00,98.25,98.34,98.0,98.13,34872.0,94.2711,94.3575,94.0313,94.156,34872.0
2022-02-01 12:30:00,98.08,98.33,97.92,98.11,291673.0,94.108,94.3479,93.9545,94.1368,291673.0
2022-02-01 13:00:00,98.12,98.21,97.87,98.11,170582.0,94.1464,94.2328,93.9065,94.1368,170582.0
2022-02-01 13:30:00,98.09,98.26,97.77,98.0,65066.0,94.1176,94.2807,93.8106,94.0313,65066.0
2022-02-01 14:00:00,98.02,98.08,97.52,97.82,81057.0,94.0505,94.108,93.5707,93.8586,81057.0
2022-02-01 14:30:00,97.84,98.17,97.82,98.07,49519.0,93.8778,94.1944,93.8586,94.0984,49519.0
2022-02-01 15:00:00,98.06,98.46,98.05,98.4,142362.0,94.0888,94.4726,94.0792,94.4151,142362.0
2022-02-01 15:30:00,98.4,98.62,98.12,98.53,635469.0,94.4151,94.6262,94.1464,94.5398,635469.0
2022-02-02 09:30:00,98.98,99.41,97.42,97.64,122429.0,94.9716,95.3842,93.4748,93.6859,122429.0
2022-02-02 10:00:00,97.56,97.96,97.38,97.45,64938.0,93.6091,93.9929,93.4364,93.5035,64938.0
2022-02-02 10:30:00,97.42,98.14,97.38,97.98,93615.0,93.4748,94.1656,93.4364,94.0121,93615.0
2022-02-02 11:00:00,97.95,97.95,97.28,97.4,93715.0,93.9833,93.9833,93.3404,93.4556,93715.0
2022-02-02 11:30:00,97.37,97.39,96.61,97.03,78651.0,93.4268,93.446,92.6976,93.1006,78651.0
2022-02-02 12:00:00,97.0,97.53,96.85,97.38,63718.0,93.0718,93.5803,92.9278,93.4364,63718.0
2022-02-02 12:30:00,97.38,97.7,97.33,97.69,74492.0,93.4364,93.7434,93.3884,93.7338,74492.0
2022-02-02 13:00:00,97.67,97.77,97.5,97.61,68454.0,93.7146,93.8106,93.5515,93.6571,68454.0
2022-02-02 13:30:00,97.61,97.64,97.38,97.5,46942.0,93.6571,93.6859,93.4364,93.5515,46942.0
2022-02-02 14:00:00,97.5,97.7,96.98,97.0,66103.0,93.5515,93.7434,93.0526,93.0718,66103.0
2022-02-02 14:30:00,97.04,97.42,97.03,97.2,103688.0,93.1102,93.4748,93.1006,93.2637,103688.0
2022-02-02 15:00:00,97.17,97.33,97.0,97.13,95746.0,93.2349,93.3884,93.0718,93.1965,95746.0
2022-02-02 15:30:00,97.2,97.37,96.94,97.34,343794.0,93.2637,93.4268,93.0142,93.398,343794.0
2022-02-03 09:30:00,97.02,97.28,95.46,95.48,113574.0,93.091,93.3404,91.5941,91.6133,113574.0
2022-02-03 10:00:00,95.5,95.9,95.23,95.55,111642.0,91.6325,92.0163,91.3735,91.6805,111642.0
2022-02-03 10:30:00,95.52,95.96,95.42,95.91,65070.0,91.6517,92.0739,91.5558,92.0259,65070.0
2022-02-03 11:00:00,95.95,96.33,95.62,95.9,103209.0,92.0643,92.4289,91.7477,92.0163,103209.0
2022-02-03 11:30:00,95.85,95.97,95.3,95.34,58516.0,91.9683,92.0835,91.4406,91.479,58516.0
2022-02-03 12:00:00,95.29,95.98,95.24,95.86,63311.0,91.431,92.0931,91.383,91.9779,63311.0
2022-02-03 12:30:00,95.86,95.92,95.5,95.61,270980.0,91.9779,92.0355,91.6325,91.7381,270980.0
2022-02-03 13:00:00,95.61,95.7,95.37,95.6,64409.0,91.7381,91.8244,91.5078,91.7285,64409.0
2022-02-03 13:30:00,95.6,95.65,95.27,95.33,40178.0,91.7285,91.7764,91.4118,91.4694,40178.0
2022-02-03 14:00:00,95.35,95.5,95.04,95.17,79855.0,91.4886,91.6325,91.1911,91.3159,79855.0
2022-02-03 14:30:00,95.16,95.38,94.96,95.18,100286.0,91.3063,91.5174,91.1144,91.3255,100286.0
2022-02-03 15:00:00,95.2,95.29,94.97,95.09,137968.0,91.3447,91.431,91.124,91.2391,137968.0
2022-02-03 15:30:00,95.06,95.14,94.29,94.38,403789.0,91.2103,91.2871,90.4715,90.5579,403789.0
2022-02-04 09:30:00,93.51,94.19,92.76,93.0,118268.0,89.7231,90.3756,89.0035,89.2338,118268.0
2022-02-04 10:00:00,93.05,93.84,92.69,93.4,156725.0,89.2817,90.0397,88.9363,89.6176,156725.0
2022-02-04 10:30:00,93.37,93.48,92.1,92.57,141622.0,89.5888,89.6943,88.3702,88.8212,141622.0
2022-02-04 11:00:00,92.52,93.49,92.41,93.29,148530.0,88.7732,89.7039,88.6677,89.512,148530.0
2022-02-04 11:30:00,93.3,93.73,93.09,93.36,122350.0,89.5216,89.9342,89.3201,89.5792,122350.0
2022-02-04 12:00:00,93.36,93.37,92.93,92.94,112784.0,89.5792,89.5888,89.1666,89.1762,112784.0
2022-02-04 12:30:00,92.94,93.53,92.83,93.47,115672.0,89.1762,89.7423,89.0706,89.6847,115672.0
2022-02-04 13:00:00,93.5,94.07,93.45,93.98,83720.0,89.7135,90.2604,89.6655,90.1741,83720.0
2022-02-04 13:30:00,94.01,94.26,93.85,93.85,63727.0,90.2029,90.4427,90.0493,90.0493,63727.0
2022-02-04 14:00:00,93.9,94.16,93.82,93.93,134302.0,90.0973,90.3468,90.0206,90.1261,134302.0
2022-02-04 14:30:00,93.94,94.16,93.78,94.04,91530.0,90.1357,90.3468,89.9822,90.2316,91530.0
2022-02-04 15:00:00,94.06,94.86,94.05,94.78,423459.0,90.2508,91.0184,90.2412,90.9417,423459.0
2022-02-04 15:30:00,94.8,94.87,94.12,94.13,420001.0,90.9609,91.028,90.3084,90.318,420001.0
2022-02-07 09:30:00,94.55,95.09,94.32,94.59,90517.0,90.721,91.2391,90.5003,90.7594,90517.0
2022-02-07 10:00:00,94.62,94.76,93.67,94.24,203586.0,90.7882,90.9225,89.8766,90.4235,203586.0
2022-02-07 10:30:00,94.22,94.45,93.94,94.08,61393.0,90.4044,90.625,90.1357,90.27,61393.0
2022-02-07 11:00:00,94.07,94.25,93.82,93.9,109712.0,90.2604,90.4331,90.0206,90.0973,109712.0
2022-02-07 11:30:00,93.93,93.93,93.38,93.9,217144.0,90.1261,90.1261,89.5984,90.0973,217144.0
2022-02-07 12:00:00,93.85,94.01,93.66,93.66,66126.0,90.0493,90.2029,89.867,89.867,66126.0
2022-02-07 12:30:00,93.55,94.13,93.54,94.0,53985.0,89.7615,90.318,89.7519,90.1933,53985.0
2022-02-07 13:00:00,93.98,94.26,93.89,94.24,86627.0,90.1741,90.4427,90.0877,90.4235,86627.0
2022-02-07 13:30:00,94.26,94.38,94.15,94.27,102957.0,90.4427,90.5579,90.3372,90.4523,102957.0
2022-02-07 14:00:00,94.27,94.37,93.95,94.1,78852.0,90.4523,90.5483,90.1453,90.2892,78852.0
2022-02-07 14:30:00,94.09,94.3,94.03,94.04,65936.0,90.2796,90.4811,90.222,90.2316,65936.0
2022-02-07 15:00:00,94.03,94.17,93.69,93.71,82720.0,90.222,90.3564,89.8958,89.915,82720.0
2022-02-07 15:30:00,93.74,93.78,92.97,93.36,219156.0,89.9438,89.9822,89.205,89.5792,219156.0
2022-02-08 09:30:00,93.75,94.44,93.14,94.42,119109.0,89.9534,90.6154,89.3681,90.5963,119109.0
2022-02-08 10:00:00,94.38,95.08,93.89,94.68,76510.0,90.5579,91.2295,90.0877,90.8457,76510.0
2022-02-08 10:30:00,94.68,95.61,94.42,95.56,109787.0,90.8457,91.7381,90.5963,91.6901,109787.0
2022-02-08 11:00:00,95.57,96.15,95.44,95.63,91431.0,91.6997,92.2562,91.5749,91.7573,91431.0
2022-02-08 11:30:00,95.65,95.85,95.53,95.61,53188.0,91.7764,91.9683,91.6613,91.7381,53188.0
2022-02-08 12:00:00,95.62,95.8,95.33,95.57,42680.0,91.7477,91.9204,91.4694,91.6997,42680.0
2022-02-08 12:30:00,95.63,95.78,95.56,95.56,59920.0,91.7573,91.9012,91.6901,91.6901,59920.0
2022-02-08 13:00:00,95.54,95.59,95.02,95.14,52324.0,91.6709,91.7189,91.172,91.2871,52324.0
2022-02-08 13:30:00,95.13,95.37,95.04,95.28,57327.0,91.2775,91.5078,91.1911,91.4214,57327.0
2022-02-08 14:00:00,95.26,95.39,94.78,94.78,45929.0,91.4022,91.527,90.9417,90.9417,45929.0
2022-02-08 14:30:00,94.79,95.03,94.76,94.97,55554.0,90.9513,91.1815,90.9225,91.124,55554.0
2022-02-08 15:00:00,94.94,95.38,94.83,95.27,85879.0,91.0952,91.5174,90.9896,91.4118,85879.0
2022-02-08 15:30:00,95.28,95.72,95.27,95.48,266947.0,91.4214,91.8436,91.4118,91.6133,266947.0
2022-02-09 09:30:00,96.88,97.72,96.83,97.46,93375.0,92.9566,93.7626,92.9087,93.5131,93375.0
2022-02-09 10:00:00,97.5,97.86,97.31,97.75,66129.0,93.5515,93.8969,93.3692,93.7914,66129.0
2022-02-09 10:30:00,97.75,97.96,97.46,97.65,71012.0,93.7914,93.9929,93.5131,93.6954,71012.0
2022-02-09 11:00:00,97.72,97.8,97.39,97.61,56268.0,93.7626,93.8394,93.446,93.6571,56268.0
2022-02-09 11:30:00,97.57,97.71,97.34,97.57,36582.0,93.6187,93.753,93.398,93.6187,36582.0
2022-02-09 12:00:00,97.53,97.8,97.27,97.68,62733.0,93.5803,93.8394,93.3308,93.7242,62733.0
2022-02-09 12:30:00,97.67,97.85,97.6,97.65,46044.0,93.7146,93.8873,93.6475,93.6954,46044.0
2022-02-09 13:00:00,97.65,97.68,97.4,97.46,38960.0,93.6954,93.7242,93.4556,93.5131,38960.0
2022-02-09 13:30:00,97.46,97.51,97.25,97.38,59814.0,93.5131,93.5611,93.3116,93.4364,59814.0
2022-02-09 14:00:00,97.39,97.44,97.19,97.25,37683.0,93.446,93.494,93.2541,93.3116,37683.0
2022-02-09 14:30:00,97.27,97.36,96.97,97.0,46366.0,93.3308,93.4172,93.043,93.0718,46366.0
2022-02-09 15:00:00,97.0,97.04,96.56,97.03,131352.0,93.0718,93.1102,92.6496,93.1006,131352.0
2022-02-09 15:30:00,97.04,97.44,96.89,97.42,274401.0,93.1102,93.494,92.9662,93.4748,274401.0
2022-02-10 09:30:00,94.56,96.35,94.32,96.32,173643.0,90.7306,92.4481,90.5003,92.4193,173643.0
2022-02-10 10:00:00,96.35,97.52,96.25,97.35,89242.0,92.4481,93.5707,92.3521,93.4076,89242.0
2022-02-10 10:30:00,97.39,98.01,97.21,97.42,57399.0,93.446,94.0409,93.2733,93.4748,57399.0
2022-02-10 11:00:00,97.49,97.61,97.14,97.32,41561.0,93.5419,93.6571,93.2061,93.3788,41561.0
2022-02-10 11:30:00,97.29,97.7,96.96,97.69,40846.0,93.35,93.7434,93.0334,93.7338,40846.0
2022-02-10 12:00:00,97.72,97.93,97.47,97.88,32320.0,93.7626,93.9641,93.5227,93.9161,32320.0
2022-02-10 12:30:00,97.89,97.93,96.7,97.05,41346.0,93.9257,93.9641,92.7839,93.1197,41346.0
2022-02-10 13:00:00,97.03,97.24,96.36,96.51,45032.0,93.1006,93.3021,92.4577,92.6016,45032.0
2022-02-10 13:30:00,96.47,97.03,96.14,96.99,93967.0,92.5632,93.1006,92.2466,93.0622,93967.0
2022-02-10 14:00:00,97.0,97.02,96.34,96.84,67016.0,93.0718,93.091,92.4385,92.9182,67016.0
2022-02-10 14:30:00,96.84,97.26,96.68,96.78,91751.0,92.9182,93.3212,92.7647,92.8607,91751.0
2022-02-10 15:00:00,96.81,97.13,96.61,96.84,97419.0,92.8895,93.1965,92.6976,92.9182,97419.0
2022-02-10 15:30:00,96.81,96.88,96.16,96.59,372395.0,92.8895,92.9566,92.2658,92.6784,372395.0
2022-02-11 09:30:00,96.48,96.9,95.82,95.82,49787.0,92.5728,92.9758,91.9396,91.9396,49787.0
2022-02-11 10:00:00,95.87,96.73,95.85,96.53,35913.0,91.9875,92.8127,91.9683,92.6208,35913.0
2022-02-11 10:30:00,96.64,96.81,96.37,96.62,44373.0,92.7263,92.8895,92.4673,92.7072,44373.0
2022-02-11 11:00:00,96.6,97.0,96.3,96.52,44041.0,92.688,93.0718,92.4001,92.6112,44041.0
2022-02-11 11:30:00,96.54,96.64,96.13,96.58,102278.0,92.6304,92.7263,92.237,92.6688,102278.0
2022-02-11 12:00:00,96.55,97.03,96.54,96.96,117800.0,92.64,93.1006,92.6304,93.0334,117800.0
2022-02-11 12:30:00,96.96,97.01,96.54,96.72,107248.0,93.0334,93.0814,92.6304,92.8031,107248.0
2022-02-11 13:00:00,96.74,96.91,96.48,96.58,138976.0,92.8223,92.9854,92.5728,92.6688,138976.0
2022-02-11 13:30:00,96.58,96.65,94.35,94.43,109154.0,92.6688,92.7359,90.5291,90.6058,109154.0
2022-02-11 14:00:00,94.36,94.97,94.1,94.18,64679.0,90.5387,91.124,90.2892,90.366,64679.0
2022-02-11 14:30:00,94.18,94.82,93.96,94.42,65622.0,90.366,90.9801,90.1549,90.5963,65622.0
2022-02-11 15:00:00,94.42,94.9,94.27,94.56,75277.0,90.5963,91.0568,90.4523,90.7306,75277.0
2022-02-11 15:30:00,94.54,94.75,93.93,94.25,221695.0,90.7114,90.9129,90.1261,90.4331,221695.0
2022-02-14 09:30:00,94.91,95.69,94.28,95.19,107310.0,91.0664,91.8148,90.4619,91.3351,107310.0
2022-02-14 10:00:00,95.25,95.28,94.15,94.74,99407.0,91.3926,91.4214,90.3372,90.9033,99407.0
2022-02-14 10:30:00,94.72,94.88,94.07,94.63,77692.0,90.8841,91.0376,90.2604,90.7977,77692.0
2022-02-14 11:00:00,94.65,95.37,94.61,95.22,75432.0,90.8169,91.5078,90.7786,91.3639,75432.0
2022-02-14 11:30:00,95.24,95.29,94.42,94.6,111129.0,91.383,91.431,90.5963,90.769,111129.0
2022-02-14 12:00:00,94.57,94.86,94.47,94.73,44095.0,90.7402,91.0184,90.6442,90.8937,44095.0
2022-02-14 12:30:00,94.7,94.87,94.5,94.6,28630.0,90.8649,91.028,90.673,90.769,28630.0
2022-02-14 13:00:00,94.66,94.79,94.24,94.27,44404.0,90.8265,90.9513,90.4235,90.4523,44404.0
2022-02-14 13:30:00,94.25,94.38,93.61,93.69,58608.0,90.4331,90.5579,89.8191,89.8958,58608.0
2022-02-14 14:00:00,93.67,94.39,93.33,94.15,74321.0,89.8766,90.5675,89.5504,90.3372,74321.0
2022-02-14 14:30:00,94.06,94.42,93.83,94.17,116688.0,90.2508,90.5963,90.0301,90.3564,116688.0
2022-02-14 15:00:00,94.17,94.54,93.85,94.37,124730.0,90.3564,90.7114,90.0493,90.5483,124730.0
2022-02-14 15:30:00,94.32,94.54,94.08,94.24,315048.0,90.5003,90.7114,90.27,90.4235,315048.0
2022-02-15 09:30:00,95.73,96.59,94.94,95.45,259060.0,91.8532,92.6784,91.0952,91.5845,259060.0
2022-02-15 10:00:00,95.48,96.14,95.21,95.98,131714.0,91.6133,92.2466,91.3543,92.0931,131714.0
2022-02-15 10:30:00,95.99,96.49,95.93,96.31,95174.0,92.1027,92.5824,92.0451,92.4097,95174.0
2022-02-15 11:00:00,96.28,96.33,95.92,96.05,79014.0,92.3809,92.4289,92.0355,92.1602,79014.0
2022-02-15 11:30:00,96.09,96.31,95.97,96.22,53804.0,92.1986,92.4097,92.0835,92.3234,53804.0
2022-02-15 12:00:00,96.24,96.41,95.65,95.69,92082.0,92.3425,92.5057,91.7764,91.8148,92082.0
2022-02-15 12:30:00,95.7,95.83,95.16,95.47,109424.0,91.8244,91.9492,91.3063,91.6037,109424.0
2022-02-15 13:00:00,95.49,95.91,95.39,95.88,55701.0,91.6229,92.0259,91.527,91.9971,55701.0
2022-02-15 13:30:00,95.88,95.88,95.51,95.55,58013.0,91.9971,91.9971,91.6421,91.6805,58013.0
2022-02-15 14:00:00,95.56,95.68,95.34,95.54,59260.0,91.6901,91.8052,91.479,91.6709,59260.0
2022-02-15 14:30:00,95.54,95.64,95.25,95.59,52334.0,91.6709,91.7668,91.3926,91.7189,52334.0
2022-02-15 15:00:00,95.57,95.83,95.54,95.65,72691.0,91.6997,91.9492,91.6709,91.7764,72691.0
2022-02-15 15:30:00,95.65,96.36,95.36,96.2,337866.0,91.7764,92.4577,91.4982,92.3042,337866.0
2022-02-16 09:30:00,95.84,96.53,94.92,95.1,146730.0,91.9587,92.6208,91.076,91.2487,146730.0
2022-02-16 10:00:00,95.07,95.49,94.85,95.35,179510.0,91.2199,91.6229,91.0088,91.4886,179510.0
2022-02-16 10:30:00,95.35,95.41,94.94,95.09,104408.0,91.4886,91.5462,91.0952,91.2391,104408.0
2022-02-16 11:00:00,95.1,95.11,94.8,94.97,78595.0,91.2487,91.2583,90.9609,91.124,78595.0
2022-02-16 11:30:00,95.03,95.36,94.94,95.01,76630.0,91.1815,91.4982,91.0952,91.1624,76630.0
2022-02-16 12:00:00,95.0,95.17,94.8,94.83,62826.0,91.1528,91.3159,90.9609,90.9896,62826.0
2022-02-16 12:30:00,94.83,94.91,94.5,94.66,56753.0,90.9896,91.0664,90.673,90.8265,56753.0
2022-02-16 13:00:00,94.65,94.87,94.59,94.64,46182.0,90.8169,91.028,90.7594,90.8073,46182.0
2022-02-16 13:30:00,94.62,94.83,94.45,94.82,59080.0,90.7882,90.9896,90.625,90.9801,59080.0
2022-02-16 14:00:00,94.81,95.38,94.56,95.24,77097.0,90.9705,91.5174,90.7306,91.383,77097.0
2022-02-16 14:30:00,95.24,95.46,94.92,95.29,65923.0,91.383,91.5941,91.076,91.431,65923.0
2022-02-16 15:00:00,95.33,95.82,95.23,95.8,99147.0,91.4694,91.9396,91.3735,91.9204,99147.0
2022-02-16 15:30:00,95.81,95.88,95.33,95.68,411552.0,91.93,91.9971,91.4694,91.8052,411552.0
2022-02-17 09:30:00,94.51,95.62,93.85,93.93,169808.0,90.6826,91.7477,90.0493,90.1261,169808.0
2022-02-17 10:00:00,93.89,93.97,93.13,93.17,97557.0,90.0877,90.1645,89.3585,89.3969,97557.0
2022-02-17 10:30:00,93.13,93.35,92.83,92.99,95079.0,89.3585,89.5696,89.0706,89.2242,95079.0
2022-02-17 11:00:00,92.96,93.07,92.68,93.02,49704.0,89.1954,89.3009,88.9267,89.2529,49704.0
2022-02-17 11:30:00,92.96,93.19,92.72,92.84,51126.0,89.1954,89.4161,88.9651,89.0802,51126.0
2022-02-17 12:00:00,92.88,92.98,92.38,92.84,88705.0,89.1186,89.2146,88.6389,89.0802,88705.0
2022-02-17 12:30:00,92.77,92.8,92.27,92.54,86337.0,89.0131,89.0419,88.5333,88.7924,86337.0
2022-02-17 13:00:00,92.53,92.68,91.86,91.96,86518.0,88.7828,88.9267,88.1399,88.2359,86518.0
2022-02-17 13:30:00,91.98,92.15,91.7,91.74,69833.0,88.2551,88.4182,87.9864,88.0248,69833.0
2022-02-17 14:00:00,91.71,91.86,91.42,91.52,95182.0,87.996,88.1399,87.7177,87.8137,95182.0
2022-02-17 14:30:00,91.5,91.59,91.35,91.52,123770.0,87.7945,87.8809,87.6506,87.8137,123770.0
2022-02-17 15:00:00,91.53,91.85,91.52,91.74,143761.0,87.8233,88.1303,87.8137,88.0248,143761.0
2022-02-17 15:30:00,91.73,91.99,91.44,91.79,479615.0,88.0152,88.2647,87.7369,88.0728,479615.0
2022-02-18 09:30:00,91.44,93.78,91.25,93.63,280161.0,87.7369,89.9822,87.5546,89.8382,280161.0
2022-02-18 10:00:00,93.63,94.21,93.36,93.82,145540.0,89.8382,90.3948,89.5792,90.0206,145540.0
2022-02-18 10:30:00,93.81,93.95,93.4,93.61,157494.0,90.011,90.1453,89.6176,89.8191,157494.0
2022-02-18 11:00:00,93.61,93.65,93.05,93.53,147341.0,89.8191,89.8574,89.2817,89.7423,147341.0
2022-02-18 11:30:00,93.54,93.68,93.09,93.18,83702.0,89.7519,89.8862,89.3201,89.4065,83702.0
2022-02-18 12:00:00,93.24,93.66,93.11,93.2,78238.0,89.464,89.867,89.3393,89.4257,78238.0
2022-02-18 12:30:00,93.2,93.43,92.51,92.62,79811.0,89.4257,89.6463,88.7636,88.8691,79811.0
2022-02-18 13:00:00,92.61,92.86,92.4,92.72,124760.0,88.8596,89.0994,88.6581,88.9651,124760.0
2022-02-18 13:30:00,92.73,93.29,92.65,93.13,54820.0,88.9747,89.512,88.8979,89.3585,54820.0
2022-02-18 14:00:00,93.15,93.55,93.02,93.5,113482.0,89.3777,89.7615,89.2529,89.7135,113482.0
2022-02-18 14:30:00,93.51,94.0,93.41,93.81,134512.0,89.7231,90.1933,89.6272,90.011,134512.0
2022-02-18 15:00:00,93.82,94.03,93.27,93.29,168519.0,90.0206,90.222,89.4928,89.512,168519.0
2022-02-18 15:30:00,93.26,93.54,93.02,93.47,472303.0,89.4832,89.7519,89.2529,89.6847,472303.0
2022-02-22 09:30:00,93.32,94.56,92.14,94.43,175571.0,89.5408,90.7306,88.4086,90.6058,175571.0
2022-02-22 10:00:00,94.37,95.51,94.13,95.34,127885.0,90.5483,91.6421,90.318,91.479,127885.0
2022-02-22 10:30:00,95.38,95.38,94.21,94.33,131690.0,91.5174,91.5174,90.3948,90.5099,131690.0
2022-02-22 11:00:00,94.32,94.55,93.78,93.86,71121.0,90.5003,90.721,89.9822,90.0589,71121.0
2022-02-22 11:30:00,93.83,94.12,93.68,94.12,64620.0,90.0301,90.3084,89.8862,90.3084,64620.0
2022-02-22 12:00:00,94.07,94.35,93.4,93.42,125861.0,90.2604,90.5291,89.6176,89.6368,125861.0
2022-02-22 12:30:00,93.44,93.53,93.04,93.14,65089.0,89.6559,89.7423,89.2721,89.3681,65089.0
2022-02-22 13:00:00,93.23,93.42,92.67,92.94,84734.0,89.4544,89.6368,88.9171,89.1762,84734.0
2022-02-22 13:30:00,92.92,93.19,92.54,92.8,66486.0,89.157,89.4161,88.7924,89.0419,66486.0
2022-02-22 14:00:00,92.77,92.86,92.2,92.61,114236.0,89.0131,89.0994,88.4662,88.8596,114236.0
2022-02-22 14:30:00,92.62,93.63,92.16,93.48,102467.0,88.8691,89.8382,88.4278,89.6943,102467.0
2022-02-22 15:00:00,93.52,93.84,93.02,93.03,136659.0,89.7327,90.0397,89.2529,89.2625,136659.0
2022-02-22 15:30:00,93.02,93.17,91.9,92.24,481882.0,89.2529,89.3969,88.1783,88.5045,481882.0
2022-02-23 09:30:00,89.04,89.53,88.1,89.25,567252.0,85.4341,85.9043,84.5322,85.6356,567252.0
2022-02-23 10:00:00,89.23,89.24,87.74,87.93,229215.0,85.6164,85.626,84.1868,84.3691,229215.0
2022-02-23 10:30:00,87.9,88.3,87.22,87.26,202958.0,84.3403,84.7241,83.6878,83.7262,202958.0
2022-02-23 11:00:00,87.26,88.13,86.53,87.73,436752.0,83.7262,84.561,83.0258,84.1772,436752.0
2022-02-23 11:30:00,87.78,90.16,87.66,89.23,696682.0,84.2252,86.5088,84.11,85.6164,696682.0
2022-02-23 12:00:00,89.29,90.31,89.15,89.71,238311.0,85.674,86.6527,85.5397,86.077,238311.0
2022-02-23 12:30:00,89.69,89.86,88.81,89.03,161354.0,86.0578,86.2209,85.2134,85.4245,161354.0
2022-02-23 13:00:00,89.06,89.07,88.38,88.46,103085.0,85.4533,85.4629,84.8009,84.8776,103085.0
2022-02-23 13:30:00,88.54,88.91,88.41,88.73,147242.0,84.9544,85.3094,84.8296,85.1367,147242.0
2022-02-23 14:00:00,88.73,88.85,87.84,87.91,150821.0,85.1367,85.2518,84.2827,84.3499,150821.0
2022-02-23 14:30:00,87.89,88.24,87.7,87.87,139611.0,84.3307,84.6665,84.1484,84.3115,139611.0
2022-02-23 15:00:00,87.84,88.24,87.6,88.24,157547.0,84.2827,84.6665,84.0524,84.6665,157547.0
2022-02-23 15:30:00,88.2,88.51,87.85,88.01,464867.0,84.6281,84.9256,84.2923,84.4458,464867.0
2022-02-24 09:30:00,86.87,88.2,86.15,87.6,365198.0,83.352,84.6281,82.6612,84.0524,365198.0
2022-02-24 10:00:00,87.57,88.71,87.06,87.51,216210.0,84.0237,85.1175,83.5343,83.9661,216210.0
2022-02-24 10:30:00,87.54,88.03,87.2,87.64,124862.0,83.9949,84.465,83.6686,84.0908,124862.0
2022-02-24 11:00:00,87.63,88.19,87.21,87.44,107163.0,84.0812,84.6186,83.6782,83.8989,107163.0
2022-02-24 11:30:00,87.45,88.18,87.31,88.05,101903.0,83.9085,84.609,83.7742,84.4842,101903.0
2022-02-24 12:00:00,88.05,88.3,87.31,87.59,85388.0,84.4842,84.7241,83.7742,84.0428,85388.0
2022-02-24 12:30:00,87.64,88.13,87.44,87.73,83865.0,84.0908,84.561,83.8989,84.1772,83865.0
2022-02-24 13:00:00,87.68,88.0,87.52,87.69,81653.0,84.1292,84.4362,83.9757,84.1388,81653.0
2022-02-24 13:30:00,87.68,88.7,87.68,88.23,120684.0,84.1292,85.1079,84.1292,84.6569,120684.0
2022-02-24 14:00:00,88.3,89.06,88.06,88.95,121690.0,84.7241,85.4533,84.4938,85.3478,121690.0
2022-02-24 14:30:00,88.98,89.87,88.95,89.77,70734.0,85.3766,86.2305,85.3478,86.1346,70734.0
2022-02-24 15:00:00,89.76,90.21,89.66,89.75,176784.0,86.125,86.5567,86.029,86.1154,176784.0
2022-02-24 15:30:00,89.76,90.79,89.76,90.63,581248.0,86.125,87.1133,86.125,86.9597,581248.0
2022-02-25 09:30:00,91.18,91.27,89.8,89.94,133891.0,87.4875,87.5738,86.1634,86.2977,133891.0
2022-02-25 10:00:00,89.98,91.3,89.76,91.16,59575.0,86.3361,87.6026,86.125,87.4683,59575.0
2022-02-25 10:30:00,91.16,91.75,90.76,91.51,188633.0,87.4683,88.0344,87.0845,87.8041,188633.0
2022-02-25 11:00:00,91.48,92.05,91.22,91.72,65177.0,87.7753,88.3222,87.5258,88.0056,65177.0
2022-02-25 11:30:00,91.73,92.01,91.61,91.95,86325.0,88.0152,88.2839,87.9001,88.2263,86325.0
2022-02-25 12:00:00,91.97,92.03,91.66,91.93,63526.0,88.2455,88.303,87.948,88.2071,63526.0
2022-02-25 12:30:00,91.94,92.4,91.86,92.18,103791.0,88.2167,88.6581,88.1399,88.447,103791.0
2022-02-25 13:00:00,92.21,92.51,91.8,92.46,100851.0,88.4758,88.7636,88.0824,88.7156,100851.0
2022-02-25 13:30:00,92.48,92.96,92.32,92.37,115327.0,88.7348,89.1954,88.5813,88.6293,115327.0
2022-02-25 14:00:00,92.41,92.74,92.21,92.63,66078.0,88.6677,88.9843,88.4758,88.8787,66078.0
2022-02-25 14:30:00,92.65,92.8,92.22,92.37,64832.0,88.8979,89.0419,88.4853,88.6293,64832.0
2022-02-25 15:00:00,92.38,92.91,92.29,92.71,81288.0,88.6389,89.1474,88.5525,88.9555,81288.0
2022-02-25 15:30:00,92.73,92.83,92.41,92.74,343501.0,88.9747,89.0706,88.6677,88.9843,343501.0
2022-02-28 09:30:00,91.15,91.56,90.35,91.35,170693.0,87.4587,87.8521,86.6911,87.6506,170693.0
2022-02-28 10:00:00,91.32,91.4,90.42,90.79,110661.0,87.6218,87.6986,86.7582,87.1133,110661.0
2022-02-28 10:30:00,90.79,91.39,90.44,91.18,108780.0,87.1133,87.689,86.7774,87.4875,108780.0
2022-02-28 11:00:00,91.18,91.87,90.99,91.82,101950.0,87.4875,88.1495,87.3052,88.1015,101950.0
2022-02-28 11:30:00,91.8,91.97,91.3,91.54,62220.0,88.0824,88.2455,87.6026,87.8329,62220.0
2022-02-28 12:00:00,91.51,91.68,90.8,90.88,75044.0,87.8041,87.9672,87.1229,87.1996,75044.0
2022-02-28 12:30:00,90.86,91.08,90.39,90.8,103206.0,87.1804,87.3915,86.7295,87.1229,103206.0
2022-02-28 13:00:00,90.79,91.22,90.67,90.92,147990.0,87.1133,87.5258,86.9981,87.238,147990.0
2022-02-28 13:30:00,90.92,91.36,90.72,91.19,90189.0,87.238,87.6602,87.0461,87.4971,90189.0
2022-02-28 14:00:00,91.17,91.17,90.23,90.36,84359.0,87.4779,87.4779,86.5759,86.7007,84359.0
2022-02-28 14:30:00,90.4,90.88,90.26,90.85,74620.0,86.7391,87.1996,86.6047,87.1708,74620.0
2022-02-28 15:00:00,90.83,90.86,90.22,90.68,90112.0,87.1516,87.1804,86.5663,87.0077,90112.0
2022-02-28 15:30:00,90.62,91.49,90.29,91.38,345181.0,86.9501,87.7849,86.6335,87.6794,345181.0
2022-03-01 09:30:00,91.0,91.92,89.3,89.83,108233.0,87.3148,88.1975,85.6836,86.1921,108233.0
2022-03-01 10:00:00,89.87,90.9,89.73,90.58,85214.0,86.2305,87.2188,86.0962,86.9118,85214.0
2022-03-01 10:30:00,90.59,90.61,89.71,90.06,120245.0,86.9214,86.9405,86.077,86.4128,120245.0
2022-03-01 11:00:00,90.06,90.83,90.03,90.56,78141.0,86.4128,87.1516,86.384,86.8926,78141.0
2022-03-01 11:30:00,90.56,90.57,89.56,89.64,82522.0,86.8926,86.9022,85.9331,86.0098,82522.0
2022-03-01 12:00:00,89.61,89.89,89.25,89.56,99850.0,85.981,86.2497,85.6356,85.9331,99850.0
2022-03-01 12:30:00,89.52,90.19,89.39,89.99,56648.0,85.8947,86.5376,85.77,86.3457,56648.0
2022-03-01 13:00:00,89.95,90.11,89.6,89.7,109861.0,86.3073,86.4608,85.9714,86.0674,109861.0
2022-03-01 13:30:00,89.7,90.08,89.61,89.83,130321.0,86.0674,86.432,85.981,86.1921,130321.0
2022-03-01 14:00:00,89.85,90.23,89.51,90.05,94597.0,86.2113,86.5759,85.8851,86.4032,94597.0
2022-03-01 14:30:00,90.04,90.43,89.68,89.76,97410.0,86.3936,86.7678,86.0482,86.125,97410.0
2022-03-01 15:00:00,89.74,90.14,89.16,89.16,212472.0,86.1058,86.4896,85.5493,85.5493,212472.0
2022-03-01 15:30:00,89.15,89.77,88.96,89.54,411523.0,85.5397,86.1346,85.3574,85.9139,411523.0
2022-03-02 09:30:00,95.16,97.61,94.6,96.12,625834.0,91.3063,93.6571,90.769,92.2274,625834.0
2022-03-02 10:00:00,96.04,96.4,94.07,95.51,454753.0,92.1506,92.4961,90.2604,91.6421,454753.0
2022-03-02 10:30:00,95.51,96.48,94.88,95.88,286698.0,91.6421,92.5728,91.0376,91.9971,286698.0
2022-03-02 11:00:00,95.8,96.98,95.5,96.41,189138.0,91.9204,93.0526,91.6325,92.5057,189138.0
2022-03-02 11:30:00,96.47,96.93,96.25,96.52,219136.0,92.5632,93.0046,92.3521,92.6112,219136.0
2022-03-02 12:00:00,96.3,96.74,95.96,96.23,108940.0,92.4001,92.8223,92.0739,92.333,108940.0
2022-03-02 12:30:00,96.17,96.51,95.64,95.75,75202.0,92.2754,92.6016,91.7668,91.8724,75202.0
2022-03-02 13:00:00,95.78,96.48,95.78,96.33,99566.0,91.9012,92.5728,91.9012,92.4289,99566.0
2022-03-02 13:30:00,96.34,96.37,95.37,95.56,97863.0,92.4385,92.4673,91.5078,91.6901,97863.0
2022-03-02 14:00:00,95.51,95.8,94.95,95.13,93051.0,91.6421,91.9204,91.1048,91.2775,93051.0
2022-03-02 14:30:00,95.11,95.28,94.81,94.92,162453.0,91.2583,91.4214,90.9705,91.076,162453.0
2022-03-02 15:00:00,94.91,95.46,94.91,95.2,207531.0,91.0664,91.5941,91.0664,91.3447,207531.0
2022-03-02 15:30:00,95.17,95.89,94.95,95.03,627984.0,91.3159,92.0067,91.1048,91.1815,627984.0
2022-03-03 09:30:00,94.85,94.93,93.51,94.12,356920.0,91.0088,91.0856,89.7231,90.3084,356920.0
2022-03-03 10:00:00,94.13,94.29,93.46,93.59,160859.0,90.318,90.4715,89.6751,89.7999,160859.0
2022-03-03 10:30:00,93.58,93.58,92.51,92.55,108344.0,89.7903,89.7903,88.7636,88.802,108344.0
2022-03-03 11:00:00,92.56,92.9,92.16,92.83,96747.0,88.8116,89.1378,88.4278,89.0706,96747.0
2022-03-03 11:30:00,92.8,93.26,92.32,93.19,82667.0,89.0419,89.4832,88.5813,89.4161,82667.0
2022-03-03 12:00:00,93.19,93.71,92.95,93.03,64912.0,89.4161,89.915,89.1858,89.2625,64912.0
2022-03-03 12:30:00,93.01,93.91,92.93,93.57,74896.0,89.2434,90.1069,89.1666,89.7807,74896.0
2022-03-03 13:00:00,93.51,93.67,93.07,93.63,77113.0,89.7231,89.8766,89.3009,89.8382,77113.0
2022-03-03 13:30:00,93.62,93.72,93.34,93.61,50234.0,89.8287,89.9246,89.56,89.8191,50234.0
2022-03-03 14:00:00,93.61,94.23,93.4,94.13,107095.0,89.8191,90.4139,89.6176,90.318,107095.0
2022-03-03 14:30:00,94.12,94.21,93.67,93.73,106218.0,90.3084,90.3948,89.8766,89.9342,106218.0
2022-03-03 15:00:00,93.71,93.71,93.15,93.62,129741.0,89.915,89.915,89.3777,89.8287,129741.0
2022-03-03 15:30:00,93.62,93.67,93.13,93.56,436685.0,89.8287,89.8766,89.3585,89.7711,436685.0
2022-03-04 09:30:00,92.77,93.04,90.51,91.53,142653.0,89.0131,89.2721,86.8446,87.8233,142653.0
2022-03-04 10:00:00,91.58,91.66,90.29,90.4,99469.0,87.8713,87.948,86.6335,86.7391,99469.0
2022-03-04 10:30:00,90.39,90.8,89.65,89.72,95641.0,86.7295,87.1229,86.0194,86.0866,95641.0
2022-03-04 11:00:00,89.74,89.75,89.2,89.48,119880.0,86.1058,86.1154,85.5876,85.8563,119880.0
2022-03-04 11:30:00,89.39,89.63,89.06,89.39,82774.0,85.77,86.0002,85.4533,85.77,82774.0
2022-03-04 12:00:00,89.34,90.1,89.05,90.06,95243.0,85.722,86.4512,85.4437,86.4128,95243.0
2022-03-04 12:30:00,89.97,90.2,89.36,90.04,96012.0,86.3265,86.5472,85.7412,86.3936,96012.0
2022-03-04 13:00:00,90.04,90.54,89.7,89.95,97000.0,86.3936,86.8734,86.0674,86.3073,97000.0
2022-03-04 13:30:00,89.95,90.12,89.24,89.32,59737.0,86.3073,86.4704,85.626,85.7028,59737.0
2022-03-04 14:00:00,89.33,89.84,88.88,89.45,82986.0,85.7124,86.2017,85.2806,85.8275,82986.0
2022-03-04 14:30:00,89.42,89.54,88.87,88.97,89353.0,85.7987,85.9139,85.271,85.367,89353.0
2022-03-04 15:00:00,88.96,89.32,88.89,88.95,152606.0,85.3574,85.7028,85.2902,85.3478,152606.0
2022-03-04 15:30:00,88.94,89.54,88.89,89.47,581249.0,85.3382,85.9139,85.2902,85.8467,581249.0
2022-03-07 09:30:00,89.74,89.94,88.22,89.01,219692.0,86.1058,86.2977,84.6473,85.4053,219692.0
2022-03-07 10:00:00,88.96,89.55,88.67,88.68,170574.0,85.3574,85.9235,85.0791,85.0887,170574.0
2022-03-07 10:30:00,88.66,88.89,86.91,86.93,206160.0,85.0695,85.2902,83.3904,83.4096,206160.0
2022-03-07 11:00:00,86.91,87.33,86.64,86.82,123626.0,83.3904,83.7934,83.1313,83.304,123626.0
2022-03-07 11:30:00,86.81,86.88,86.18,86.23,91030.0,83.2944,83.3616,82.69,82.7379,91030.0
2022-03-07 12:00:00,86.23,86.72,86.04,86.68,99201.0,82.7379,83.2081,82.5556,83.1697,99201.0
2022-03-07 12:30:00,86.7,87.65,86.62,87.16,164741.0,83.1889,84.1004,83.1121,83.6303,164741.0
2022-03-07 13:00:00,87.13,87.48,86.25,86.4,77832.0,83.6015,83.9373,82.7571,82.901,77832.0
2022-03-07 13:30:00,86.38,86.64,85.96,85.97,76658.0,82.8819,83.1313,82.4789,82.4885,76658.0
2022-03-07 14:00:00,85.95,86.41,85.86,86.1,299215.0,82.4693,82.9106,82.3829,82.6132,299215.0
2022-03-07 14:30:00,86.1,86.13,85.53,85.72,74315.0,82.6132,82.642,82.0663,82.2486,74315.0
2022-03-07 15:00:00,85.72,86.29,85.52,86.18,190649.0,82.2486,82.7955,82.0567,82.69,190649.0
2022-03-07 15:30:00,86.16,86.16,85.09,85.12,633041.0,82.6708,82.6708,81.6441,81.6729,633041.0
2022-03-08 09:30:00,85.48,86.0,84.44,85.81,202885.0,82.0183,82.5172,81.0204,82.3349,202885.0
2022-03-08 10:00:00,85.76,86.47,85.08,85.52,171000.0,82.287,82.9682,81.6345,82.0567,171000.0
2022-03-08 10:30:00,85.52,86.05,85.03,85.84,181416.0,82.0567,82.5652,81.5865,82.3637,181416.0
2022-03-08 11:00:00,85.86,86.09,85.64,85.79,125387.0,82.3829,82.6036,82.1718,82.3157,125387.0
2022-03-08 11:30:00,85.77,85.84,85.01,85.4,65414.0,82.2966,82.3637,81.5673,81.9415,65414.0
2022-03-08 12:00:00,85.51,87.51,85.34,87.22,126525.0,82.0471,83.9661,81.884,83.6878,126525.0
2022-03-08 12:30:00,87.23,88.37,86.96,87.78,152586.0,83.6974,84.7913,83.4384,84.2252,152586.0
2022-03-08 13:00:00,87.81,88.74,87.39,87.39,118219.0,84.2539,85.1463,83.8509,83.8509,118219.0
2022-03-08 13:30:00,87.28,87.28,86.33,86.38,64527.0,83.7454,83.7454,82.8339,82.8819,64527.0
2022-03-08 14:00:00,86.36,86.9,85.94,86.86,59129.0,82.8627,83.3808,82.4597,83.3424,59129.0
2022-03-08 14:30:00,86.89,87.16,86.57,86.82,55628.0,83.3712,83.6303,83.0642,83.304,55628.0
2022-03-08 15:00:00,86.85,87.15,86.14,86.15,100675.0,83.3328,83.6207,82.6516,82.6612,100675.0
2022-03-08 15:30:00,86.17,86.2,85.64,85.86,391976.0,82.6804,82.7091,82.1718,82.3829,391976.0
2022-03-09 09:30:00,88.33,88.67,87.64,88.19,273239.0,84.7529,85.0791,84.0908,84.6186,273239.0
2022-03-09 10:00:00,88.2,88.51,87.83,87.88,115467.0,84.6281,84.9256,84.2731,84.3211,115467.0
2022-03-09 10:30:00,87.92,87.95,87.53,87.84,70800.0,84.3595,84.3883,83.9853,84.2827,70800.0
2022-03-09 11:00:00,87.92,87.92,86.63,86.98,95420.0,84.3595,84.3595,83.1217,83.4576,95420.0
2022-03-09 11:30:00,87.02,87.34,86.81,87.23,122725.0,83.4959,83.803,83.2944,83.6974,122725.0
2022-03-09 12:00:00,87.23,87.58,86.97,87.34,62786.0,83.6974,84.0333,83.448,83.803,62786.0
2022-03-09 12:30:00,87.39,88.42,87.31,88.36,60343.0,83.8509,84.8392,83.7742,84.7817,60343.0
2022-03-09 13:00:00,88.31,88.77,88.21,88.63,106692.0,84.7337,85.1751,84.6377,85.0407,106692.0
2022-03-09 13:30:00,88.61,88.8,88.27,88.49,113682.0,85.0215,85.2038,84.6953,84.9064,113682.0
2022-03-09 14:00:00,88.5,89.01,88.43,88.9,98901.0,84.916,85.4053,84.8488,85.2998,98901.0
2022-03-09 14:30:00,88.92,89.16,88.62,88.89,97163.0,85.319,85.5493,85.0311,85.2902,97163.0
2022-03-09 15:00:00,88.89,89.3,88.8,89.06,105528.0,85.2902,85.6836,85.2038,85.4533,105528.0
2022-03-09 15:30:00,89.05,89.22,88.4,88.55,518297.0,85.4437,85.6068,84.82,84.964,518297.0
2022-03-10 09:30:00,87.04,88.18,86.31,88.18,116686.0,83.5151,84.609,82.8147,84.609,116686.0
2022-03-10 10:00:00,88.14,89.05,87.63,88.09,93223.0,84.5706,85.4437,84.0812,84.5226,93223.0
2022-03-10 10:30:00,88.11,88.48,87.67,88.17,72839.0,84.5418,84.8968,84.1196,84.5994,72839.0
2022-03-10 11:00:00,88.2,88.87,88.05,88.37,60394.0,84.6281,85.271,84.4842,84.7913,60394.0
2022-03-10 11:30:00,88.39,88.98,88.38,88.95,60633.0,84.8105,85.3766,84.8009,85.3478,60633.0
2022-03-10 12:00:00,88.93,89.18,88.75,89.01,52193.0,85.3286,85.5685,85.1559,85.4053,52193.0
2022-03-10 12:30:00,88.98,89.01,88.5,88.61,47419.0,85.3766,85.4053,84.916,85.0215,47419.0
2022-03-10 13:00:00,88.61,88.89,88.39,88.63,49149.0,85.0215,85.2902,84.8105,85.0407,49149.0
2022-03-10 13:30:00,88.62,89.05,88.48,88.81,48356.0,85.0311,85.4437,84.8968,85.2134,48356.0
2022-03-10 14:00:00,88.84,89.52,88.8,89.35,72299.0,85.2422,85.8947,85.2038,85.7316,72299.0
2022-03-10 14:30:00,89.38,89.55,88.99,89.25,96633.0,85.7604,85.9235,85.3862,85.6356,96633.0
2022-03-10 15:00:00,89.27,89.3,88.8,89.27,65671.0,85.6548,85.6836,85.2038,85.6548,65671.0
2022-03-10 15:30:00,89.32,89.8,89.21,89.64,337541.0,85.7028,86.1634,85.5972,86.0098,337541.0
2022-03-11 09:30:00,90.71,91.1,90.23,90.66,69010.0,87.0365,87.4107,86.5759,86.9885,69010.0
2022-03-11 10:00:00,90.58,90.61,89.61,90.14,82512.0,86.9118,86.9405,85.981,86.4896,82512.0
2022-03-11 10:30:00,90.09,90.18,89.4,89.73,34311.0,86.4416,86.528,85.7795,86.0962,34311.0
2022-03-11 11:00:00,89.71,89.73,89.05,89.17,33362.0,86.077,86.0962,85.4437,85.5589,33362.0
2022-03-11 11:30:00,89.2,89.47,88.95,89.09,35257.0,85.5876,85.8467,85.3478,85.4821,35257.0
2022-03-11 12:00:00,89.07,89.12,88.57,88.6,51875.0,85.4629,85.5109,84.9832,85.0119,51875.0
2022-03-11 12:30:00,88.58,88.94,88.33,88.83,85031.0,84.9928,85.3382,84.7529,85.2326,85031.0
2022-03-11 13:00:00,88.83,88.93,88.53,88.77,40642.0,85.2326,85.3286,84.9448,85.1751,40642.0
2022-03-11 13:30:00,88.76,89.06,88.55,88.58,37961.0,85.1655,85.4533,84.964,84.9928,37961.0
2022-03-11 14:00:00,88.56,88.86,88.34,88.81,49268.0,84.9736,85.2614,84.7625,85.2134,49268.0
2022-03-11 14:30:00,88.79,88.8,88.4,88.63,172544.0,85.1943,85.2038,84.82,85.0407,172544.0
2022-03-11 15:00:00,88.64,88.69,88.15,88.16,145697.0,85.0503,85.0983,84.5802,84.5898,145697.0
2022-03-11 15:30:00,88.13,88.32,87.6,87.76,360730.0,84.561,84.7433,84.0524,84.206,360730.0
2022-03-14 09:30:00,88.29,88.73,87.07,87.46,151095.0,85.0207,85.4444,83.8459,84.2215,151095.0
2022-03-14 10:00:00,87.34,87.88,87.28,87.59,70995.0,84.1059,84.6259,84.0481,84.3466,70995.0
2022-03-14 10:30:00,87.56,87.61,87.12,87.4,68662.0,84.3178,84.3659,83.894,84.1637,68662.0
2022-03-14 11:00:00,87.45,87.6,86.81,86.81,55895.0,84.2118,84.3563,83.5955,83.5955,55895.0
2022-03-14 11:30:00,86.78,87.04,86.28,86.45,66843.0,83.5666,83.817,83.0851,83.2489,66843.0
2022-03-14 12:00:00,86.47,86.6,85.85,86.36,47014.0,83.2681,83.3933,82.6711,83.1622,47014.0
2022-03-14 12:30:00,86.36,86.56,86.17,86.26,46403.0,83.1622,83.3548,82.9792,83.0659,46403.0
2022-03-14 13:00:00,86.29,86.37,85.9,86.03,61435.0,83.0948,83.1718,82.7192,82.8444,61435.0
2022-03-14 13:30:00,86.05,86.27,85.62,85.97,75803.0,82.8637,83.0755,82.4496,82.7866,75803.0
2022-03-14 14:00:00,85.93,86.17,85.86,85.98,44706.0,82.7481,82.9792,82.6807,82.7963,44706.0
2022-03-14 14:30:00,85.99,86.21,85.79,86.11,44704.0,82.8059,83.0177,82.6133,82.9214,44704.0
2022-03-14 15:00:00,86.11,86.51,86.0,86.28,84991.0,82.9214,83.3066,82.8155,83.0851,84991.0
2022-03-14 15:30:00,86.26,86.27,85.58,85.7,217196.0,83.0659,83.0755,82.4111,82.5266,217196.0
2022-03-15 09:30:00,87.37,88.58,87.07,88.33,93325.0,84.1348,85.3,83.8459,85.0592,93325.0
2022-03-15 10:00:00,88.37,88.44,87.33,88.03,84462.0,85.0978,85.1652,84.0963,84.7703,84462.0
2022-03-15 10:30:00,88.05,88.1,87.54,87.66,50679.0,84.7896,84.8378,84.2985,84.414,50679.0
2022-03-15 11:00:00,87.7,87.73,86.78,87.17,40023.0,84.4526,84.4815,83.5666,83.9422,40023.0
2022-03-15 11:30:00,87.19,87.23,86.07,86.4,64875.0,83.9615,84.0,82.8829,83.2007,64875.0
2022-03-15 12:00:00,86.41,86.51,86.16,86.51,55885.0,83.2103,83.3066,82.9696,83.3066,55885.0
2022-03-15 12:30:00,86.54,86.7,86.38,86.7,68851.0,83.3355,83.4896,83.1814,83.4896,68851.0
2022-03-15 13:00:00,86.74,86.8,86.41,86.5,76079.0,83.5281,83.5859,83.2103,83.297,76079.0
2022-03-15 13:30:00,86.52,87.02,86.43,86.94,51187.0,83.3163,83.7977,83.2296,83.7207,51187.0
2022-03-15 14:00:00,86.91,87.04,86.38,86.52,50968.0,83.6918,83.817,83.1814,83.3163,50968.0
2022-03-15 14:30:00,86.52,87.07,86.46,86.98,102246.0,83.3163,83.8459,83.2585,83.7592,102246.0
2022-03-15 15:00:00,86.96,87.66,86.85,87.62,133781.0,83.74,84.414,83.634,84.3755,133781.0
2022-03-15 15:30:00,87.62,87.78,87.29,87.42,212116.0,84.3755,84.5296,84.0578,84.1829,212116.0
2022-03-16 09:30:00,88.58,90.92,88.4,89.94,106713.0,85.3,87.5533,85.1266,86.6096,106713.0
2022-03-16 10:00:00,89.87,91.06,89.31,90.97,90648.0,86.5422,87.6882,86.003,87.6015,90648.0
2022-03-16 10:30:00,91.05,91.2,89.83,90.09,62840.0,87.6785,87.823,86.5037,86.7541,62840.0
2022-03-16 11:00:00,90.09,90.45,89.77,90.3,131189.0,86.7541,87.1007,86.4459,86.9563,131189.0
2022-03-16 11:30:00,90.29,90.88,90.17,90.86,218531.0,86.9467,87.5148,86.8311,87.4956,218531.0
2022-03-16 12:00:00,90.86,90.99,90.58,90.93,90721.0,87.4956,87.6207,87.2259,87.563,90721.0
2022-03-16 12:30:00,90.93,90.97,90.55,90.62,120115.0,87.563,87.6015,87.197,87.2644,120115.0
2022-03-16 13:00:00,90.62,90.68,90.36,90.45,129683.0,87.2644,87.3222,87.0141,87.1007,129683.0
2022-03-16 13:30:00,90.46,90.71,90.4,90.69,101342.0,87.1104,87.3511,87.0526,87.3319,101342.0
2022-03-16 14:00:00,90.66,90.76,89.17,89.3,313634.0,87.303,87.3993,85.8681,85.9933,313634.0
2022-03-16 14:30:00,89.19,90.19,88.77,89.89,105698.0,85.8874,86.8504,85.4829,86.5615,105698.0
2022-03-16 15:00:00,89.87,90.39,89.68,90.29,108167.0,86.5422,87.043,86.3593,86.9467,108167.0
2022-03-16 15:30:00,90.29,91.35,90.04,91.34,447149.0,86.9467,87.9674,86.7059,87.9578,447149.0
2022-03-17 09:30:00,90.34,91.26,90.05,91.06,164936.0,86.9948,87.8807,86.7156,87.6882,164936.0
2022-03-17 10:00:00,91.11,91.32,90.33,90.92,82310.0,87.7363,87.9385,86.9852,87.5533,82310.0
2022-03-17 10:30:00,90.95,90.95,90.47,90.81,119685.0,87.5822,87.5822,87.12,87.4474,119685.0
2022-03-17 11:00:00,90.8,90.82,90.34,90.61,53475.0,87.4378,87.457,86.9948,87.2548,53475.0
2022-03-17 11:30:00,90.62,90.79,90.19,90.41,48815.0,87.2644,87.4281,86.8504,87.0622,48815.0
2022-03-17 12:00:00,90.41,90.66,90.16,90.65,42728.0,87.0622,87.303,86.8215,87.2933,42728.0
2022-03-17 12:30:00,90.64,91.01,90.6,91.0,65681.0,87.2837,87.64,87.2452,87.6304,65681.0
2022-03-17 13:00:00,90.98,91.44,90.73,91.41,84703.0,87.6111,88.0541,87.3704,88.0252,84703.0
2022-03-17 13:30:00,91.41,91.53,91.06,91.45,74398.0,88.0252,88.1407,87.6882,88.0637,74398.0
2022-03-17 14:00:00,91.45,91.49,91.2,91.2,47245.0,88.0637,88.1022,87.823,87.823,47245.0
2022-03-17 14:30:00,91.22,91.54,91.22,91.49,57621.0,87.8422,88.1504,87.8422,88.1022,57621.0
2022-03-17 15:00:00,91.47,91.89,91.45,91.8,141688.0,88.083,88.4874,88.0637,88.4008,141688.0
2022-03-17 15:30:00,91.81,92.59,91.81,92.25,376871.0,88.4104,89.1615,88.4104,88.8341,376871.0
2022-03-18 09:30:00,91.42,92.18,90.77,91.58,534963.0,88.0348,88.7667,87.4089,88.1889,534963.0
2022-03-18 10:00:00,91.58,91.59,91.0,91.35,90880.0,88.1889,88.1985,87.6304,87.9674,90880.0
2022-03-18 10:30:00,91.32,91.69,91.1,91.38,106138.0,87.9385,88.2948,87.7267,87.9963,106138.0
2022-03-18 11:00:00,91.41,91.55,91.1,91.25,81039.0,88.0252,88.16,87.7267,87.8711,81039.0
2022-03-18 11:30:00,91.26,91.63,91.15,91.27,66571.0,87.8807,88.237,87.7748,87.8904,66571.0
2022-03-18 12:00:00,91.29,91.61,91.2,91.59,41159.0,87.9096,88.2178,87.823,88.1985,41159.0
2022-03-18 12:30:00,91.62,91.93,91.5,91.87,43461.0,88.2274,88.5259,88.1119,88.4682,43461.0
2022-03-18 13:00:00,91.9,92.19,91.86,92.17,44025.0,88.497,88.7763,88.4585,88.757,44025.0
2022-03-18 13:30:00,92.2,92.49,92.0,92.37,78677.0,88.7859,89.0652,88.5933,88.9496,78677.0
2022-03-18 14:00:00,92.39,92.47,92.04,92.38,67329.0,88.9689,89.0459,88.6319,88.9593,67329.0
2022-03-18 14:30:00,92.39,92.8,92.34,92.73,94007.0,88.9689,89.3637,88.9208,89.2963,94007.0
2022-03-18 15:00:00,92.73,93.06,92.68,93.0,98909.0,89.2963,89.6141,89.2482,89.5563,98909.0
2022-03-18 15:30:00,92.99,93.47,92.95,93.31,388604.0,89.5467,90.0089,89.5082,89.8548,388604.0
2022-03-21 09:30:00,93.83,94.25,92.22,92.56,155496.0,90.3556,90.76,88.8052,89.1326,155496.0
2022-03-21 10:00:00,92.57,92.57,91.41,91.51,81643.0,89.1422,89.1422,88.0252,88.1215,81643.0
2022-03-21 10:30:00,91.49,91.61,91.22,91.56,36780.0,88.1022,88.2178,87.8422,88.1696,36780.0
2022-03-21 11:00:00,91.52,91.79,91.28,91.36,53246.0,88.1311,88.3911,87.9,87.977,53246.0
2022-03-21 11:30:00,91.33,91.84,91.05,91.78,83921.0,87.9482,88.4393,87.6785,88.3815,83921.0
2022-03-21 12:00:00,91.78,92.41,91.7,92.14,82028.0,88.3815,88.9882,88.3045,88.7282,82028.0
2022-03-21 12:30:00,92.14,92.19,91.59,91.73,94773.0,88.7282,88.7763,88.1985,88.3333,94773.0
2022-03-21 13:00:00,91.74,91.81,91.1,91.11,88273.0,88.343,88.4104,87.7267,87.7363,88273.0
2022-03-21 13:30:00,91.12,91.41,91.05,91.4,39971.0,87.7459,88.0252,87.6785,88.0156,39971.0
2022-03-21 14:00:00,91.44,91.52,90.94,91.37,44905.0,88.0541,88.1311,87.5726,87.9867,44905.0
2022-03-21 14:30:00,91.37,91.37,90.69,90.72,48438.0,87.9867,87.9867,87.3319,87.3607,48438.0
2022-03-21 15:00:00,90.73,90.94,90.44,90.92,67638.0,87.3704,87.5726,87.0911,87.5533,67638.0
2022-03-21 15:30:00,90.92,91.16,90.44,91.1,192123.0,87.5533,87.7844,87.0911,87.7267,192123.0
2022-03-22 09:30:00,91.9,93.35,91.72,92.96,76295.0,88.497,89.8934,88.3237,89.5178,76295.0
2022-03-22 10:00:00,93.0,93.38,92.3,92.3,45574.0,89.5563,89.9222,88.8822,88.8822,45574.0
2022-03-22 10:30:00,92.34,92.55,91.83,92.14,50081.0,88.9208,89.123,88.4296,88.7282,50081.0
2022-03-22 11:00:00,92.13,92.2,91.61,92.06,54845.0,88.7185,88.7859,88.2178,88.6511,54845.0
2022-03-22 11:30:00,92.04,92.15,91.88,92.08,42727.0,88.6319,88.7378,88.4778,88.6704,42727.0
2022-03-22 12:00:00,92.11,92.33,91.7,91.72,51851.0,88.6993,88.9111,88.3045,88.3237,51851.0
2022-03-22 12:30:00,91.75,92.04,91.44,91.97,30986.0,88.3526,88.6319,88.0541,88.5645,30986.0
2022-03-22 13:00:00,91.97,92.25,91.65,91.82,43477.0,88.5645,88.8341,88.2563,88.42,43477.0
2022-03-22 13:30:00,91.84,91.86,91.39,91.5,49889.0,88.4393,88.4585,88.0059,88.1119,49889.0
2022-03-22 14:00:00,91.53,91.67,91.1,91.23,42515.0,88.1407,88.2756,87.7267,87.8519,42515.0
2022-03-22 14:30:00,91.26,91.66,91.21,91.55,57737.0,87.8807,88.2659,87.8326,88.16,57737.0
2022-03-22 15:00:00,91.54,91.89,91.54,91.87,100119.0,88.1504,88.4874,88.1504,88.4682,100119.0
2022-03-22 15:30:00,91.84,92.03,91.46,91.68,251583.0,88.4393,88.6222,88.0733,88.2852,251583.0
2022-03-23 09:30:00,90.99,91.07,89.45,89.91,126339.0,87.6207,87.6978,86.1378,86.5807,126339.0
2022-03-23 10:00:00,89.9,90.2,89.71,89.99,90362.0,86.5711,86.86,86.3881,86.6578,90362.0
2022-03-23 10:30:00,89.99,90.17,89.26,89.65,140113.0,86.6578,86.8311,85.9548,86.3304,140113.0
2022-03-23 11:00:00,89.65,89.88,89.48,89.52,77769.0,86.3304,86.5518,86.1667,86.2052,77769.0
2022-03-23 11:30:00,89.5,89.52,89.29,89.39,59274.0,86.1859,86.2052,85.9837,86.08,59274.0
2022-03-23 12:00:00,89.38,89.39,88.94,89.2,61511.0,86.0704,86.08,85.6467,85.897,61511.0
2022-03-23 12:30:00,89.22,89.65,89.03,89.64,83828.0,85.9163,86.3304,85.7333,86.3207,83828.0
2022-03-23 13:00:00,89.6,89.65,89.2,89.25,109566.0,86.2822,86.3304,85.897,85.9452,109566.0
2022-03-23 13:30:00,89.23,89.92,89.23,89.87,91348.0,85.9259,86.5904,85.9259,86.5422,91348.0
2022-03-23 14:00:00,89.87,89.98,89.42,89.54,61094.0,86.5422,86.6481,86.1089,86.2244,61094.0
2022-03-23 14:30:00,89.55,89.8,89.44,89.63,86811.0,86.2341,86.4748,86.1281,86.3111,86811.0
2022-03-23 15:00:00,89.62,89.91,89.25,89.42,285195.0,86.3015,86.5807,85.9452,86.1089,285195.0
2022-03-23 15:30:00,89.31,89.86,89.26,89.76,357711.0,86.003,86.5326,85.9548,86.4363,357711.0
2022-03-24 09:30:00,90.28,90.35,89.15,90.02,138980.0,86.937,87.0044,85.8489,86.6867,138980.0
2022-03-24 10:00:00,90.03,90.5,89.93,90.32,39794.0,86.6963,87.1489,86.6,86.9756,39794.0
2022-03-24 10:30:00,90.31,90.72,90.13,90.17,42824.0,86.9659,87.3607,86.7926,86.8311,42824.0
2022-03-24 11:00:00,90.13,90.43,89.97,90.32,48117.0,86.7926,87.0815,86.6385,86.9756,48117.0
2022-03-24 11:30:00,90.32,90.59,90.29,90.45,30310.0,86.9756,87.2356,86.9467,87.1007,30310.0
2022-03-24 12:00:00,90.45,90.58,90.4,90.44,21253.0,87.1007,87.2259,87.0526,87.0911,21253.0
2022-03-24 12:30:00,90.43,90.58,90.26,90.33,30832.0,87.0815,87.2259,86.9178,86.9852,30832.0
2022-03-24 13:00:00,90.3,90.44,90.05,90.15,40768.0,86.9563,87.0911,86.7156,86.8118,40768.0
2022-03-24 13:30:00,90.15,90.34,89.9,89.92,46489.0,86.8118,86.9948,86.5711,86.5904,46489.0
2022-03-24 14:00:00,89.93,90.12,89.55,89.58,52084.0,86.6,86.783,86.2341,86.263,52084.0
2022-03-24 14:30:00,89.59,89.89,89.59,89.83,108141.0,86.2726,86.5615,86.2726,86.5037,108141.0
2022-03-24 15:00:00,89.83,90.33,89.68,90.15,72064.0,86.5037,86.9852,86.3593,86.8118,72064.0
2022-03-24 15:30:00,90.17,90.47,90.06,90.43,155584.0,86.8311,87.12,86.7252,87.0815,155584.0
2022-03-25 09:30:00,91.43,91.54,90.18,90.42,93748.0,88.0445,88.1504,86.8407,87.0719,93748.0
2022-03-25 10:00:00,90.45,90.58,89.97,90.08,100330.0,87.1007,87.2259,86.6385,86.7444,100330.0
2022-03-25 10:30:00,90.11,90.32,89.9,89.98,126765.0,86.7733,86.9756,86.5711,86.6481,126765.0
2022-03-25 11:00:00,89.99,90.03,88.63,88.86,132758.0,86.6578,86.6963,85.3481,85.5696,132758.0
2022-03-25 11:30:00,88.85,89.17,88.85,89.06,37956.0,85.56,85.8681,85.56,85.7622,37956.0
2022-03-25 12:00:00,89.06,89.3,88.88,89.28,193224.0,85.7622,85.9933,85.5889,85.9741,193224.0
2022-03-25 12:30:00,89.38,89.71,89.22,89.34,45189.0,86.0704,86.3881,85.9163,86.0318,45189.0
2022-03-25 13:00:00,89.37,89.65,89.27,89.4,46481.0,86.0607,86.3304,85.9644,86.0896,46481.0
2022-03-25 13:30:00,89.43,89.86,89.43,89.85,44852.0,86.1185,86.5326,86.1185,86.523,44852.0
2022-03-25 14:00:00,89.85,90.04,89.78,90.01,35076.0,86.523,86.7059,86.4555,86.677,35076.0
2022-03-25 14:30:00,90.01,90.27,89.96,90.21,36983.0,86.677,86.9274,86.6289,86.8696,36983.0
2022-03-25 15:00:00,90.2,90.21,89.69,89.69,66797.0,86.86,86.8696,86.3689,86.3689,66797.0
2022-03-25 15:30:00,89.66,90.28,89.62,90.23,227980.0,86.34,86.937,86.3015,86.8889,227980.0
2022-03-28 09:30:00,90.33,90.69,89.58,90.28,110241.0,86.9852,87.3319,86.263,86.937,110241.0
2022-03-28 10:00:00,90.17,90.19,89.4,89.63,61618.0,86.8311,86.8504,86.0896,86.3111,61618.0
2022-03-28 10:30:00,89.73,90.4,89.73,90.37,46272.0,86.4074,87.0526,86.4074,87.0237,46272.0
2022-03-28 11:00:00,90.46,90.7,90.31,90.55,64719.0,87.1104,87.3415,86.9659,87.197,64719.0
2022-03-28 11:30:00,90.58,90.59,90.25,90.4,59763.0,87.2259,87.2356,86.9081,87.0526,59763.0
2022-03-28 12:00:00,90.36,90.44,89.88,89.9,44036.0,87.0141,87.0911,86.5518,86.5711,44036.0
2022-03-28 12:30:00,89.9,90.37,89.9,90.31,33258.0,86.5711,87.0237,86.5711,86.9659,33258.0
2022-03-28 13:00:00,90.36,90.78,90.36,90.75,39271.0,87.0141,87.4185,87.0141,87.3896,39271.0
2022-03-28 13:30:00,90.78,90.8,90.48,90.58,32479.0,87.4185,87.4378,87.1296,87.2259,32479.0
2022-03-28 14:00:00,90.59,90.68,90.46,90.66,41449.0,87.2356,87.3222,87.1104,87.303,41449.0
2022-03-28 14:30:00,90.66,91.25,90.57,91.22,48078.0,87.303,87.8711,87.2163,87.8422,48078.0
2022-03-28 15:00:00,91.22,91.49,91.11,91.41,44183.0,87.8422,88.1022,87.7363,88.0252,44183.0
2022-03-28 15:30:00,91.39,91.59,91.21,91.56,165973.0,88.0059,88.1985,87.8326,88.1696,165973.0
2022-03-29 09:30:00,93.18,95.79,93.14,94.68,199798.0,89.7297,92.243,89.6911,91.1741,199798.0
2022-03-29 10:00:00,94.69,94.87,93.97,94.33,120155.0,91.1837,91.3571,90.4904,90.8371,120155.0
2022-03-29 10:30:00,94.39,94.94,94.11,94.94,128564.0,90.8948,91.4245,90.6252,91.4245,128564.0
2022-03-29 11:00:00,94.95,95.3,94.57,94.83,75536.0,91.4341,91.7711,91.0682,91.3186,75536.0
2022-03-29 11:30:00,94.82,95.22,94.8,95.18,54346.0,91.3089,91.6941,91.2897,91.6556,54346.0
2022-03-29 12:00:00,95.19,95.2,94.76,94.83,61263.0,91.6652,91.6749,91.2511,91.3186,61263.0
2022-03-29 12:30:00,94.84,95.01,94.61,94.92,60515.0,91.3282,91.4919,91.1067,91.4052,60515.0
2022-03-29 13:00:00,94.91,95.02,94.67,94.96,55484.0,91.3956,91.5015,91.1645,91.4437,55484.0
2022-03-29 13:30:00,94.99,95.39,94.93,95.33,55494.0,91.4726,91.8578,91.4149,91.8,55494.0
2022-03-29 14:00:00,95.34,95.56,95.25,95.52,58117.0,91.8097,92.0215,91.723,91.983,58117.0
2022-03-29 14:30:00,95.52,95.94,95.49,95.93,45772.0,91.983,92.3875,91.9541,92.3778,45772.0
2022-03-29 15:00:00,95.92,95.92,95.57,95.78,66351.0,92.3682,92.3682,92.0312,92.2334,66351.0
2022-03-29 15:30:00,95.77,95.85,95.38,95.56,225305.0,92.2237,92.3008,91.8482,92.0215,225305.0
2022-03-30 09:30:00,94.54,94.69,93.68,94.67,76416.0,91.0393,91.1837,90.2111,91.1645,76416.0
2022-03-30 10:00:00,94.72,94.83,93.87,94.1,53768.0,91.2126,91.3186,90.3941,90.6156,53768.0
2022-03-30 10:30:00,94.12,94.19,93.46,93.54,156273.0,90.6348,90.7023,89.9993,90.0763,156273.0
2022-03-30 11:00:00,93.52,93.92,93.48,93.84,150872.0,90.0571,90.4422,90.0185,90.3652,150872.0
2022-03-30 11:30:00,93.79,93.86,93.37,93.67,79723.0,90.3171,90.3845,89.9126,90.2015,79723.0
2022-03-30 12:00:00,93.66,93.97,93.58,93.89,90250.0,90.1919,90.4904,90.1148,90.4134,90250.0
2022-03-30 12:30:00,93.91,94.08,93.79,94.01,116510.0,90.4326,90.5963,90.3171,90.5289,116510.0
2022-03-30 13:00:00,94.01,94.23,93.44,93.58,99468.0,90.5289,90.7408,89.98,90.1148,99468.0
2022-03-30 13:30:00,93.56,93.85,93.52,93.67,56836.0,90.0956,90.3748,90.0571,90.2015,56836.0
2022-03-30 14:00:00,93.67,93.82,93.24,93.29,38154.0,90.2015,90.346,89.7874,89.8356,38154.0
2022-03-30 14:30:00,93.27,93.37,92.89,92.93,33423.0,89.8163,89.9126,89.4504,89.4889,33423.0
2022-03-30 15:00:00,92.95,93.02,92.72,92.89,72218.0,89.5082,89.5756,89.2867,89.4504,72218.0
2022-03-30 15:30:00,92.88,93.04,92.45,92.65,218925.0,89.4408,89.5948,89.0267,89.2193,218925.0
2022-03-31 09:30:00,92.17,92.8,91.45,92.17,114457.0,88.757,89.3637,88.0637,88.757,114457.0
2022-03-31 10:00:00,92.21,92.34,91.71,92.27,46180.0,88.7956,88.9208,88.3141,88.8533,46180.0
2022-03-31 10:30:00,92.24,92.48,92.07,92.35,111483.0,88.8245,89.0556,88.6608,88.9304,111483.0
2022-03-31 11:00:00,92.35,92.4,91.83,91.84,83997.0,88.9304,88.9785,88.4296,88.4393,83997.0
2022-03-31 11:30:00,91.86,91.9,91.33,91.56,59721.0,88.4585,88.497,87.9482,88.1696,59721.0
2022-03-31 12:00:00,91.59,91.8,91.29,91.36,78944.0,88.1985,88.4008,87.9096,87.977,78944.0
2022-03-31 12:30:00,91.35,91.63,91.21,91.48,37918.0,87.9674,88.237,87.8326,88.0926,37918.0
2022-03-31 13:00:00,91.45,91.73,91.35,91.73,74722.0,88.0637,88.3333,87.9674,88.3333,74722.0
2022-03-31 13:30:00,91.75,91.95,91.54,91.89,68964.0,88.3526,88.5452,88.1504,88.4874,68964.0
2022-03-31 14:00:00,91.87,91.88,91.43,91.65,82018.0,88.4682,88.4778,88.0445,88.2563,82018.0
2022-03-31 14:30:00,91.64,91.78,91.56,91.78,65361.0,88.2467,88.3815,88.1696,88.3815,65361.0
2022-03-31 15:00:00,91.82,91.93,91.42,91.43,85034.0,88.42,88.5259,88.0348,88.0445,85034.0
2022-03-31 15:30:00,91.44,91.44,90.4,90.41,423334.0,88.0541,88.0541,87.0526,87.0622,423334.0
2022-04-01 09:30:00,91.34,91.48,90.25,91.08,112854.0,87.9578,88.0926,86.9081,87.7074,112854.0
2022-04-01 10:00:00,91.04,91.34,90.13,90.3,59815.0,87.6689,87.9578,86.7926,86.9563,59815.0
2022-04-01 10:30:00,90.33,90.54,89.95,90.48,58461.0,86.9852,87.1874,86.6193,87.1296,58461.0
2022-04-01 11:00:00,90.53,90.83,90.43,90.54,37991.0,87.1778,87.4667,87.0815,87.1874,37991.0
2022-04-01 11:30:00,90.52,90.56,90.02,90.09,117174.0,87.1681,87.2067,86.6867,86.7541,117174.0
2022-04-01 12:00:00,90.11,90.58,90.03,90.56,91232.0,86.7733,87.2259,86.6963,87.2067,91232.0
2022-04-01 12:30:00,90.54,90.65,90.37,90.54,37721.0,87.1874,87.2933,87.0237,87.1874,37721.0
2022-04-01 13:00:00,90.53,90.59,90.36,90.45,79706.0,87.1778,87.2356,87.0141,87.1007,79706.0
2022-04-01 13:30:00,90.45,90.76,90.33,90.56,45335.0,87.1007,87.3993,86.9852,87.2067,45335.0
2022-04-01 14:00:00,90.55,91.22,90.55,91.22,42020.0,87.197,87.8422,87.197,87.8422,42020.0
2022-04-01 14:30:00,91.25,91.4,91.05,91.14,53295.0,87.8711,88.0156,87.6785,87.7652,53295.0
2022-04-01 15:00:00,91.15,91.35,90.83,90.93,30150.0,87.7748,87.9674,87.4667,87.563,30150.0
2022-04-01 15:30:00,90.93,90.95,90.54,90.62,334516.0,87.563,87.5822,87.1874,87.2644,334516.0
2022-04-04 09:30:00,90.99,92.37,90.31,92.18,95258.0,87.6207,88.9496,86.9659,88.7667,95258.0
2022-04-04 10:00:00,92.13,92.46,91.82,92.36,55110.0,88.7185,89.0363,88.42,88.94,55110.0
2022-04-04 10:30:00,92.39,92.86,92.08,92.77,76700.0,88.9689,89.4215,88.6704,89.3348,76700.0
2022-04-04 11:00:00,92.74,93.44,92.73,93.23,81044.0,89.3059,89.98,89.2963,89.7778,81044.0
2022-04-04 11:30:00,93.23,93.54,93.02,93.41,81745.0,89.7778,90.0763,89.5756,89.9511,81745.0
2022-04-04 12:00:00,93.39,93.46,93.23,93.31,47077.0,89.9319,89.9993,89.7778,89.8548,47077.0
2022-04-04 12:30:00,93.3,93.44,93.22,93.31,29319.0,89.8452,89.98,89.7682,89.8548,29319.0
2022-04-04 13:00:00,93.25,93.38,93.18,93.29,34332.0,89.7971,89.9222,89.7297,89.8356,34332.0
2022-04-04 13:30:00,93.27,93.52,93.06,93.08,58041.0,89.8163,90.0571,89.6141,89.6334,58041.0
2022-04-04 14:00:00,93.06,93.46,92.97,93.31,52957.0,89.6141,89.9993,89.5274,89.8548,52957.0
2022-04-04 14:30:00,93.27,93.38,93.09,93.13,31474.0,89.8163,89.9222,89.643,89.6815,31474.0
2022-04-04 15:00:00,93.11,93.24,93.01,93.15,44453.0,89.6622,89.7874,89.5659,89.7008,44453.0
2022-04-04 15:30:00,93.14,93.27,92.99,93.17,246019.0,89.6911,89.8163,89.5467,89.72,246019.0
2022-04-05 09:30:00,92.11,92.87,91.24,91.89,137228.0,88.6993,89.4311,87.8615,88.4874,137228.0
2022-04-05 10:00:00,91.87,92.47,90.97,91.59,112989.0,88.4682,89.0459,87.6015,88.1985,112989.0
2022-04-05 10:30:00,91.61,92.39,91.61,92.34,50935.0,88.2178,88.9689,88.2178,88.9208,50935.0
2022-04-05 11:00:00,92.34,92.94,92.16,92.77,65132.0,88.9208,89.4985,88.7474,89.3348,65132.0
2022-04-05 11:30:00,92.77,93.11,92.59,93.05,59919.0,89.3348,89.6622,89.1615,89.6045,59919.0
2022-04-05 12:00:00,93.1,93.46,92.98,93.41,68518.0,89.6526,89.9993,89.5371,89.9511,68518.0
2022-04-05 12:30:00,93.39,93.55,93.06,93.52,52672.0,89.9319,90.0859,89.6141,90.0571,52672.0
2022-04-05 13:00:00,93.53,93.86,93.42,93.59,40353.0,90.0667,90.3845,89.9608,90.1245,40353.0
2022-04-05 13:30:00,93.52,93.74,93.46,93.63,51904.0,90.0571,90.2689,89.9993,90.163,51904.0
2022-04-05 14:00:00,93.6,93.93,93.47,93.76,66905.0,90.1341,90.4519,90.0089,90.2882,66905.0
2022-04-05 14:30:00,93.77,94.08,93.71,93.86,62511.0,90.2978,90.5963,90.24,90.3845,62511.0
2022-04-05 15:00:00,93.89,93.95,93.41,93.5,119255.0,90.4134,90.4711,89.9511,90.0378,119255.0
2022-04-05 15:30:00,93.5,93.5,92.93,93.16,371950.0,90.0378,90.0378,89.4889,89.7104,371950.0
2022-04-06 09:30:00,91.21,92.32,91.21,92.03,142677.0,87.8326,88.9015,87.8326,88.6222,142677.0
2022-04-06 10:00:00,92.05,92.36,91.07,92.24,117337.0,88.6415,88.94,87.6978,88.8245,117337.0
2022-04-06 10:30:00,92.24,92.84,91.84,92.47,104890.0,88.8245,89.4022,88.4393,89.0459,104890.0
2022-04-06 11:00:00,92.46,93.16,92.4,93.14,109870.0,89.0363,89.7104,88.9785,89.6911,109870.0
2022-04-06 11:30:00,93.14,93.28,92.76,93.26,93937.0,89.6911,89.8259,89.3252,89.8067,93937.0
2022-04-06 12:00:00,93.28,93.59,93.08,93.47,136145.0,89.8259,90.1245,89.6334,90.0089,136145.0
2022-04-06 12:30:00,93.45,94.27,93.44,94.14,139343.0,89.9897,90.7793,89.98,90.6541,139343.0
2022-04-06 13:00:00,94.12,94.4,93.9,94.3,103309.0,90.6348,90.9045,90.423,90.8082,103309.0
2022-04-06 13:30:00,94.3,94.89,94.27,94.62,133662.0,90.8082,91.3763,90.7793,91.1163,133662.0
2022-04-06 14:00:00,94.6,95.11,93.61,93.68,107368.0,91.0971,91.5882,90.1437,90.2111,107368.0
2022-04-06 14:30:00,93.68,94.42,93.51,94.39,101578.0,90.2111,90.9237,90.0474,90.8948,101578.0
2022-04-06 15:00:00,94.39,94.52,93.95,93.96,128853.0,90.8948,91.02,90.4711,90.4808,128853.0
2022-04-06 15:30:00,93.96,94.61,93.91,94.13,515343.0,90.4808,91.1067,90.4326,90.6445,515343.0
2022-04-07 09:30:00,93.24,93.81,92.61,93.04,110937.0,89.7874,90.3363,89.1808,89.5948,110937.0
2022-04-07 10:00:00,93.0,93.04,92.41,92.45,97792.0,89.5563,89.5948,88.9882,89.0267,97792.0
2022-04-07 10:30:00,92.45,92.69,92.18,92.57,71094.0,89.0267,89.2578,88.7667,89.1422,71094.0
2022-04-07 11:00:00,92.57,92.84,92.2,92.33,59015.0,89.1422,89.4022,88.7859,88.9111,59015.0
2022-04-07 11:30:00,92.36,92.98,92.33,92.79,56843.0,88.94,89.5371,88.9111,89.3541,56843.0
2022-04-07 12:00:00,92.79,93.58,92.62,93.45,66718.0,89.3541,90.1148,89.1904,89.9897,66718.0
2022-04-07 12:30:00,93.44,93.95,93.34,93.94,83128.0,89.98,90.4711,89.8837,90.4615,83128.0
2022-04-07 13:00:00,93.94,94.8,93.94,94.78,82528.0,90.4615,91.2897,90.4615,91.2704,82528.0
2022-04-07 13:30:00,94.77,95.11,94.45,95.1,66724.0,91.2608,91.5882,90.9526,91.5786,66724.0
2022-04-07 14:00:00,95.09,95.52,95.02,95.19,89104.0,91.5689,91.983,91.5015,91.6652,89104.0
2022-04-07 14:30:00,95.15,95.61,94.85,95.56,88421.0,91.6267,92.0697,91.3378,92.0215,88421.0
2022-04-07 15:00:00,95.53,95.78,95.42,95.66,160331.0,91.9926,92.2334,91.8867,92.1178,160331.0
2022-04-07 15:30:00,95.67,95.82,95.26,95.34,432168.0,92.1274,92.2719,91.7326,91.8097,432168.0
2022-04-08 09:30:00,95.19,96.62,95.11,95.73,207051.0,91.6652,93.0423,91.5882,92.1852,207051.0
2022-04-08 10:00:00,95.73,97.61,95.46,97.5,152446.0,92.1852,93.9956,91.9252,93.8897,152446.0
2022-04-08 10:30:00,97.51,98.19,96.93,98.16,109596.0,93.8993,94.5541,93.3408,94.5252,109596.0
2022-04-08 11:00:00,98.17,98.31,97.38,97.61,94345.0,94.5349,94.6697,93.7741,93.9956,94345.0
2022-04-08 11:30:00,97.61,97.79,97.26,97.51,68264.0,93.9956,94.1689,93.6586,93.8993,68264.0
2022-04-08 12:00:00,97.5,97.93,97.29,97.87,84776.0,93.8897,94.3038,93.6875,94.246,84776.0
2022-04-08 12:30:00,97.86,97.96,97.63,97.9,91599.0,94.2364,94.3327,94.0149,94.2749,91599.0
2022-04-08 13:00:00,97.88,97.88,97.23,97.3,67227.0,94.2556,94.2556,93.6297,93.6971,67227.0
2022-04-08 13:30:00,97.28,97.73,97.26,97.53,75149.0,93.6778,94.1112,93.6586,93.9186,75149.0
2022-04-08 14:00:00,97.53,97.77,97.27,97.34,67315.0,93.9186,94.1497,93.6682,93.7356,67315.0
2022-04-08 14:30:00,97.34,97.39,97.02,97.18,82016.0,93.7356,93.7838,93.4275,93.5815,82016.0
2022-04-08 15:00:00,97.17,97.53,97.09,97.22,77550.0,93.5719,93.9186,93.4949,93.6201,77550.0
2022-04-08 15:30:00,97.23,97.31,96.7,96.86,301216.0,93.6297,93.7067,93.1193,93.2734,301216.0
2022-04-11 09:30:00,99.16,102.5,98.85,101.75,574614.0,95.4882,98.7045,95.1897,97.9823,574614.0
2022-04-11 10:00:00,101.75,101.75,100.83,100.99,191901.0,97.9823,97.9823,97.0964,97.2505,191901.0
2022-04-11 10:30:00,100.96,101.31,100.7,100.88,189929.0,97.2216,97.5586,96.9712,97.1445,189929.0
2022-04-11 11:00:00,100.87,100.89,100.32,100.44,123692.0,97.1349,97.1542,96.6053,96.7208,123692.0
2022-04-11 11:30:00,100.44,100.95,100.44,100.85,76720.0,96.7208,97.2119,96.7208,97.1156,76720.0
2022-04-11 12:00:00,100.85,101.17,100.68,100.69,91155.0,97.1156,97.4238,96.9519,96.9616,91155.0
2022-04-11 12:30:00,100.7,100.7,99.96,100.14,95246.0,96.9712,96.9712,96.2586,96.4319,95246.0
2022-04-11 13:00:00,100.12,100.27,99.74,100.02,67097.0,96.4127,96.5571,96.0467,96.3164,67097.0
2022-04-11 13:30:00,100.04,100.41,100.01,100.35,86391.0,96.3356,96.6919,96.3067,96.6342,86391.0
2022-04-11 14:00:00,100.36,100.48,100.14,100.32,119855.0,96.6438,96.7593,96.4319,96.6053,119855.0
2022-04-11 14:30:00,100.3,100.76,100.18,100.68,88245.0,96.586,97.029,96.4704,96.9519,88245.0
2022-04-11 15:00:00,100.66,100.94,100.34,100.42,156690.0,96.9327,97.2023,96.6245,96.7016,156690.0
2022-04-11 15:30:00,100.41,100.47,99.62,99.71,476334.0,96.6919,96.7497,95.9312,96.0179,476334.0
2022-04-12 09:30:00,100.37,102.3,100.26,102.05,268106.0,96.6534,98.5119,96.5475,98.2712,268106.0
2022-04-12 10:00:00,102.08,102.82,101.66,102.11,163407.0,98.3001,99.0127,97.8956,98.329,163407.0
2022-04-12 10:30:00,102.14,102.82,102.0,102.77,131838.0,98.3579,99.0127,98.2231,98.9645,131838.0
2022-04-12 11:00:00,102.74,103.31,102.54,103.07,107604.0,98.9357,99.4845,98.7431,99.2534,107604.0
2022-04-12 11:30:00,103.07,103.52,102.95,103.18,132639.0,99.2534,99.6868,99.1379,99.3594,132639.0
2022-04-12 12:00:00,103.17,103.28,102.64,102.85,190786.0,99.3497,99.4557,98.8394,99.0416,190786.0
2022-04-12 12:30:00,102.87,103.21,102.69,102.79,153495.0,99.0608,99.3883,98.8875,98.9838,153495.0
2022-04-12 13:00:00,102.8,102.93,102.34,102.55,131490.0,98.9934,99.1186,98.5505,98.7527,131490.0
2022-04-12 13:30:00,102.56,102.81,101.7,102.09,190384.0,98.7623,99.0031,97.9342,98.3097,190384.0
2022-04-12 14:00:00,102.08,102.42,101.75,102.1,209505.0,98.3001,98.6275,97.9823,98.3194,209505.0
2022-04-12 14:30:00,102.12,102.37,101.95,102.14,120542.0,98.3386,98.5794,98.1749,98.3579,120542.0
2022-04-12 15:00:00,102.14,102.24,101.66,102.22,256465.0,98.3579,98.4542,97.8956,98.4349,256465.0
2022-04-12 15:30:00,102.19,102.42,102.07,102.19,565420.0,98.406,98.6275,98.2905,98.406,565420.0
2022-04-13 09:30:00,102.53,103.33,102.46,103.06,110289.0,98.7334,99.5038,98.666,99.2438,110289.0
2022-04-13 10:00:00,103.01,103.26,102.61,102.81,71482.0,99.1957,99.4364,98.8105,99.0031,71482.0
2022-04-13 10:30:00,102.81,103.05,102.67,102.93,66373.0,99.0031,99.2342,98.8682,99.1186,66373.0
2022-04-13 11:00:00,102.94,104.06,102.9,103.84,103778.0,99.1282,100.2068,99.0897,99.9949,103778.0
2022-04-13 11:30:00,103.88,104.02,102.97,103.01,51282.0,100.0334,100.1683,99.1571,99.1957,51282.0
2022-04-13 12:00:00,103.02,103.16,102.72,102.92,54423.0,99.2053,99.3401,98.9164,99.109,54423.0
2022-04-13 12:30:00,102.92,103.35,102.92,103.1,44666.0,99.109,99.5231,99.109,99.2823,44666.0
2022-04-13 13:00:00,103.11,103.36,103.08,103.21,49104.0,99.292,99.5327,99.2631,99.3883,49104.0
2022-04-13 13:30:00,103.19,103.32,103.05,103.32,52991.0,99.369,99.4942,99.2342,99.4942,52991.0
2022-04-13 14:00:00,103.28,103.28,102.66,102.72,62898.0,99.4557,99.4557,98.8586,98.9164,62898.0
2022-04-13 14:30:00,102.71,102.88,102.49,102.81,82746.0,98.9068,99.0705,98.6949,99.0031,82746.0
2022-04-13 15:00:00,102.84,102.96,102.78,102.96,74818.0,99.032,99.1475,98.9742,99.1475,74818.0
2022-04-13 15:30:00,102.95,103.18,102.82,102.92,327459.0,99.1379,99.3594,99.0127,99.109,327459.0
2022-04-14 09:30:00,102.7,104.69,102.7,103.81,242290.0,98.8971,100.8134,98.8971,99.966,242290.0
2022-04-14 10:00:00,103.81,104.4,103.53,104.13,77365.0,99.966,100.5342,99.6964,100.2742,77365.0
2022-04-14 10:30:00,104.15,104.33,103.67,103.9,52328.0,100.2934,100.4668,99.8312,100.0527,52328.0
2022-04-14 11:00:00,103.85,103.91,103.55,103.81,64606.0,100.0046,100.0623,99.7157,99.966,64606.0
2022-04-14 11:30:00,103.8,103.87,103.42,103.57,50747.0,99.9564,100.0238,99.5905,99.7349,50747.0
2022-04-14 12:00:00,103.53,103.64,103.33,103.47,43793.0,99.6964,99.8023,99.5038,99.6386,43793.0
2022-04-14 12:30:00,103.45,103.54,102.83,103.16,36561.0,99.6194,99.706,99.0223,99.3401,36561.0
2022-04-14 13:00:00,103.1,103.28,102.82,103.11,93553.0,99.2823,99.4557,99.0127,99.292,93553.0
2022-04-14 13:30:00,103.19,103.56,103.1,103.53,72003.0,99.369,99.7253,99.2823,99.6964,72003.0
2022-04-14 14:00:00,103.5,103.75,103.35,103.53,44935.0,99.6675,99.9083,99.5231,99.6964,44935.0
2022-04-14 14:30:00,103.53,103.58,103.22,103.28,61404.0,99.6964,99.7446,99.3979,99.4557,61404.0
2022-04-14 15:00:00,103.28,103.42,103.14,103.18,87795.0,99.4557,99.5905,99.3208,99.3594,87795.0
2022-04-14 15:30:00,103.19,103.39,102.97,103.08,302674.0,99.369,99.5616,99.1571,99.2631,302674.0
2022-04-18 09:30:00,102.41,103.94,102.3,103.54,149686.0,98.6179,100.0912,98.5119,99.706,149686.0
2022-04-18 10:00:00,103.56,103.86,103.09,103.64,97177.0,99.7253,100.0142,99.2727,99.8023,97177.0
2022-04-18 10:30:00,103.67,104.17,103.43,104.02,82801.0,99.8312,100.3127,99.6001,100.1683,82801.0
2022-04-18 11:00:00,104.06,104.42,103.61,103.68,95773.0,100.2068,100.5534,99.7734,99.8408,95773.0
2022-04-18 11:30:00,103.69,103.85,103.48,103.79,193119.0,99.8505,100.0046,99.6483,99.9468,193119.0
2022-04-18 12:00:00,103.81,103.88,103.45,103.77,188800.0,99.966,100.0334,99.6194,99.9275,188800.0
2022-04-18 12:30:00,103.77,104.52,103.66,104.49,186219.0,99.9275,100.6497,99.8216,100.6209,186219.0
2022-04-18 13:00:00,104.5,104.62,104.17,104.42,111467.0,100.6305,100.746,100.3127,100.5534,111467.0
2022-04-18 13:30:00,104.41,104.93,104.38,104.71,114223.0,100.5438,101.0446,100.5149,100.8327,114223.0
2022-04-18 14:00:00,104.71,105.02,104.53,104.65,109384.0,100.8327,101.1312,100.6594,100.7749,109384.0
2022-04-18 14:30:00,104.67,104.91,104.43,104.64,86418.0,100.7942,101.0253,100.5631,100.7653,86418.0
2022-04-18 15:00:00,104.64,104.82,104.42,104.45,111393.0,100.7653,100.9386,100.5534,100.5823,111393.0
2022-04-18 15:30:00,104.45,104.59,104.14,104.5,345543.0,100.5823,100.7172,100.2838,100.6305,345543.0
2022-04-19 09:30:00,104.38,107.17,104.32,106.55,181915.0,100.5149,103.2016,100.4571,102.6046,181915.0
2022-04-19 10:00:00,106.55,106.73,105.85,106.13,168562.0,102.6046,102.7779,101.9305,102.2001,168562.0
2022-04-19 10:30:00,106.14,106.41,105.8,106.31,165681.0,102.2098,102.4698,101.8823,102.3735,165681.0
2022-04-19 11:00:00,106.3,106.9,106.18,106.73,126604.0,102.3638,102.9416,102.2483,102.7779,126604.0
2022-04-19 11:30:00,106.71,107.08,106.7,106.79,91057.0,102.7587,103.1149,102.749,102.8357,91057.0
2022-04-19 12:00:00,106.84,107.14,106.82,106.97,68050.0,102.8838,103.1727,102.8646,103.009,68050.0
2022-04-19 12:30:00,106.94,107.2,106.74,107.0,100282.0,102.9801,103.2305,102.7875,103.0379,100282.0
2022-04-19 13:00:00,107.0,107.39,107.0,107.19,72175.0,103.0379,103.4135,103.0379,103.2209,72175.0
2022-04-19 13:30:00,107.19,107.51,106.91,106.95,164760.0,103.2209,103.529,102.9512,102.9898,164760.0
2022-04-19 14:00:00,106.93,107.03,106.55,106.7,107549.0,102.9705,103.0668,102.6046,102.749,107549.0
2022-04-19 14:30:00,106.71,107.37,106.71,107.33,87347.0,102.7587,103.3942,102.7587,103.3557,87347.0
2022-04-19 15:00:00,107.33,107.84,107.33,107.83,84024.0,103.3557,103.8468,103.3557,103.8372,84024.0
2022-04-19 15:30:00,107.84,107.85,107.24,107.38,324917.0,103.8468,103.8564,103.269,103.4038,324917.0
2022-04-20 09:30:00,107.92,109.35,107.81,108.56,124856.0,103.9238,105.3009,103.8179,104.5401,124856.0
2022-04-20 10:00:00,108.56,108.75,108.1,108.34,93740.0,104.5401,104.7231,104.0972,104.3283,93740.0
2022-04-20 10:30:00,108.33,108.61,108.08,108.42,67414.0,104.3187,104.5883,104.0779,104.4053,67414.0
2022-04-20 11:00:00,108.41,108.8,108.23,108.57,70704.0,104.3957,104.7713,104.2224,104.5498,70704.0
2022-04-20 11:30:00,108.59,109.22,108.53,109.19,35563.0,104.569,105.1757,104.5113,105.1468,35563.0
2022-04-20 12:00:00,109.14,109.28,108.54,108.7,45937.0,105.0987,105.2335,104.5209,104.675,45937.0
2022-04-20 12:30:00,108.72,109.16,108.68,109.08,50135.0,104.6942,105.1179,104.6557,105.0409,50135.0
2022-04-20 13:00:00,109.13,109.25,108.81,108.91,51301.0,105.089,105.2046,104.7809,104.8772,51301.0
2022-04-20 13:30:00,108.89,109.05,108.79,108.87,44308.0,104.8579,105.012,104.7616,104.8387,44308.0
2022-04-20 14:00:00,108.87,108.96,108.59,108.62,50830.0,104.8387,104.9253,104.569,104.5979,50830.0
2022-04-20 14:30:00,108.62,108.73,107.92,108.12,76716.0,104.5979,104.7039,103.9238,104.1164,76716.0
2022-04-20 15:00:00,108.14,108.72,107.93,108.7,90040.0,104.1357,104.6942,103.9335,104.675,90040.0
2022-04-20 15:30:00,108.69,108.84,108.26,108.41,324921.0,104.6653,104.8098,104.2513,104.3957,324921.0
2022-04-21 09:30:00,109.41,110.42,109.37,110.2,125361.0,105.3587,106.3313,105.3202,106.1194,125361.0
2022-04-21 10:00:00,110.19,110.29,109.6,110.08,162982.0,106.1098,106.2061,105.5416,106.0039,162982.0
2022-04-21 10:30:00,110.09,110.14,109.54,109.56,88481.0,106.0135,106.0616,105.4839,105.5031,88481.0
2022-04-21 11:00:00,109.55,110.34,109.4,109.99,95855.0,105.4935,106.2542,105.349,105.9172,95855.0
2022-04-21 11:30:00,109.91,109.95,108.96,109.03,94146.0,105.8402,105.8787,104.9253,104.9927,94146.0
2022-04-21 12:00:00,109.01,109.17,108.51,108.59,59508.0,104.9735,105.1276,104.492,104.569,59508.0
2022-04-21 12:30:00,108.6,108.94,108.42,108.68,61272.0,104.5787,104.9061,104.4053,104.6557,61272.0
2022-04-21 13:00:00,108.63,108.9,108.27,108.9,52220.0,104.6076,104.8676,104.2609,104.8676,52220.0
2022-04-21 13:30:00,108.87,108.96,108.21,108.21,45927.0,104.8387,104.9253,104.2031,104.2031,45927.0
2022-04-21 14:00:00,108.2,108.2,107.74,107.95,65661.0,104.1935,104.1935,103.7505,103.9527,65661.0
2022-04-21 14:30:00,107.91,108.17,106.91,107.06,93216.0,103.9142,104.1646,102.9512,103.0957,93216.0
2022-04-21 15:00:00,107.03,107.34,106.77,107.32,81369.0,103.0668,103.3653,102.8164,103.3461,81369.0
2022-04-21 15:30:00,107.29,107.44,106.91,107.06,230232.0,103.3172,103.4616,102.9512,103.0957,230232.0
2022-04-22 09:30:00,105.95,106.14,104.59,105.65,147729.0,102.0268,102.2098,100.7172,101.7379,147729.0
2022-04-22 10:00:00,105.71,106.29,105.25,106.07,96676.0,101.7957,102.3542,101.3527,102.1423,96676.0
2022-04-22 10:30:00,106.07,106.41,105.49,105.64,72766.0,102.1423,102.4698,101.5838,101.7283,72766.0
2022-04-22 11:00:00,105.66,105.92,105.28,105.53,55451.0,101.7475,101.9979,101.3816,101.6223,55451.0
2022-04-22 11:30:00,105.55,105.79,105.02,105.1,47075.0,101.6416,101.8727,101.1312,101.2083,47075.0
2022-04-22 12:00:00,105.04,105.53,105.03,105.45,35963.0,101.1505,101.6223,101.1409,101.5453,35963.0
2022-04-22 12:30:00,105.43,105.58,105.11,105.29,31974.0,101.526,101.6705,101.2179,101.3912,31974.0
2022-04-22 13:00:00,105.3,105.39,104.74,104.98,61495.0,101.4009,101.4875,100.8616,101.0927,61495.0
2022-04-22 13:30:00,104.97,105.1,104.45,104.46,64671.0,101.0831,101.2083,100.5823,100.592,64671.0
2022-04-22 14:00:00,104.45,105.03,104.34,104.7,132618.0,100.5823,101.1409,100.4764,100.8231,132618.0
2022-04-22 14:30:00,104.71,104.76,103.63,104.04,127674.0,100.8327,100.8809,99.7927,100.1875,127674.0
2022-04-22 15:00:00,104.06,104.44,103.83,104.27,79391.0,100.2068,100.5727,99.9853,100.409,79391.0
2022-04-22 15:30:00,104.27,104.74,103.29,103.46,329808.0,100.409,100.8616,99.4653,99.629,329808.0
2022-04-25 09:30:00,102.9,103.61,102.22,102.23,309395.0,99.0897,99.7734,98.4349,98.4445,309395.0
2022-04-25 10:00:00,102.22,103.14,101.97,102.93,125746.0,98.4349,99.3208,98.1942,99.1186,125746.0
2022-04-25 10:30:00,102.95,103.55,102.67,102.7,88761.0,99.1379,99.7157,98.8682,98.8971,88761.0
2022-04-25 11:00:00,102.75,103.42,102.69,103.33,55126.0,98.9453,99.5905,98.8875,99.5038,55126.0
2022-04-25 11:30:00,103.39,103.55,102.85,103.32,59349.0,99.5616,99.7157,99.0416,99.4942,59349.0
2022-04-25 12:00:00,103.31,104.73,103.03,104.65,82138.0,99.4845,100.852,99.2149,100.7749,82138.0
2022-04-25 12:30:00,104.62,104.93,104.37,104.37,79557.0,100.746,101.0446,100.5053,100.5053,79557.0
2022-04-25 13:00:00,104.38,104.81,104.12,104.44,59332.0,100.5149,100.929,100.2646,100.5727,59332.0
2022-04-25 13:30:00,104.45,104.66,103.78,103.85,90673.0,100.5823,100.7846,99.9371,100.0046,90673.0
2022-04-25 14:00:00,103.86,104.79,103.67,104.77,88950.0,100.0142,100.9097,99.8312,100.8905,88950.0
2022-04-25 14:30:00,104.77,104.89,104.4,104.72,81034.0,100.8905,101.006,100.5342,100.8423,81034.0
2022-04-25 15:00:00,104.74,105.42,104.25,105.36,144568.0,100.8616,101.5164,100.3897,101.4586,144568.0
2022-04-25 15:30:00,105.33,105.88,105.27,105.61,297025.0,101.4297,101.9594,101.372,101.6994,297025.0
2022-04-26 09:30:00,104.28,105.2,104.01,104.43,108372.0,100.4186,101.3046,100.1586,100.5631,108372.0
2022-04-26 10:00:00,104.5,104.88,103.84,104.49,89796.0,100.6305,100.9964,99.9949,100.6209,89796.0
2022-04-26 10:30:00,104.5,104.5,103.82,104.01,113929.0,100.6305,100.6305,99.9757,100.1586,113929.0
2022-04-26 11:00:00,103.94,103.94,103.07,103.78,66518.0,100.0912,100.0912,99.2534,99.9371,66518.0
2022-04-26 11:30:00,103.75,104.22,103.57,103.91,112715.0,99.9083,100.3609,99.7349,100.0623,112715.0
2022-04-26 12:00:00,103.93,104.58,103.64,104.52,50996.0,100.0816,100.7075,99.8023,100.6497,50996.0
2022-04-26 12:30:00,104.51,104.68,104.19,104.68,62882.0,100.6401,100.8038,100.332,100.8038,62882.0
2022-04-26 13:00:00,104.66,104.66,103.56,103.6,79230.0,100.7846,100.7846,99.7253,99.7638,79230.0
2022-04-26 13:30:00,103.54,104.1,103.54,103.94,31957.0,99.706,100.2453,99.706,100.0912,31957.0
2022-04-26 14:00:00,103.95,104.26,103.75,104.09,46125.0,100.1008,100.3994,99.9083,100.2357,46125.0
2022-04-26 14:30:00,104.05,104.24,103.67,104.13,48583.0,100.1971,100.3801,99.8312,100.2742,48583.0
2022-04-26 15:00:00,104.1,104.21,103.49,103.64,60057.0,100.2453,100.3512,99.6579,99.8023,60057.0
2022-04-26 15:30:00,103.63,103.68,102.97,103.05,290356.0,99.7927,99.8408,99.1571,99.2342,290356.0
2022-04-27 09:30:00,102.72,102.91,101.56,102.57,169213.0,98.9164,99.0994,97.7993,98.7719,169213.0
2022-04-27 10:00:00,102.5,102.91,100.83,100.83,95012.0,98.7045,99.0994,97.0964,97.0964,95012.0
2022-04-27 10:30:00,100.74,101.57,100.36,101.42,140922.0,97.0097,97.809,96.6438,97.6645,140922.0
2022-04-27 11:00:00,101.45,102.2,101.42,102.04,96596.0,97.6934,98.4157,97.6645,98.2616,96596.0
2022-04-27 11:30:00,102.05,102.49,101.88,102.17,54660.0,98.2712,98.6949,98.1075,98.3868,54660.0
2022-04-27 12:00:00,102.2,102.86,101.89,102.81,64091.0,98.4157,99.0512,98.1171,99.0031,64091.0
2022-04-27 12:30:00,102.84,102.97,102.39,102.67,64798.0,99.032,99.1571,98.5986,98.8682,64798.0
2022-04-27 13:00:00,102.63,102.9,102.14,102.67,63523.0,98.8297,99.0897,98.3579,98.8682,63523.0
2022-04-27 13:30:00,102.66,102.74,102.16,102.69,56840.0,98.8586,98.9357,98.3771,98.8875,56840.0
2022-04-27 14:00:00,102.71,102.73,102.16,102.25,51935.0,98.9068,98.926,98.3771,98.4638,51935.0
2022-04-27 14:30:00,102.25,102.59,101.56,101.66,120028.0,98.4638,98.7912,97.7993,97.8956,120028.0
2022-04-27 15:00:00,101.62,101.88,101.46,101.77,88065.0,97.8571,98.1075,97.7031,98.0016,88065.0
2022-04-27 15:30:00,101.74,101.86,101.03,101.26,325925.0,97.9727,98.0882,97.289,97.5105,325925.0
2022-04-28 09:30:00,102.43,103.06,101.76,102.78,90932.0,98.6371,99.2438,97.9919,98.9742,90932.0
2022-04-28 10:00:00,102.78,102.8,101.98,102.01,86840.0,98.9742,98.9934,98.2038,98.2327,86840.0
2022-04-28 10:30:00,101.97,102.04,101.37,101.93,70855.0,98.1942,98.2616,97.6164,98.1556,70855.0
2022-04-28 11:00:00,101.94,102.36,101.8,102.09,57495.0,98.1653,98.5697,98.0305,98.3097,57495.0
2022-04-28 11:30:00,102.14,102.3,101.86,102.21,48013.0,98.3579,98.5119,98.0882,98.4253,48013.0
2022-04-28 12:00:00,102.2,102.66,101.83,102.55,62858.0,98.4157,98.8586,98.0594,98.7527,62858.0
2022-04-28 12:30:00,102.54,103.55,102.46,103.51,40021.0,98.7431,99.7157,98.666,99.6771,40021.0
2022-04-28 13:00:00,103.51,104.05,103.37,103.75,52286.0,99.6771,100.1971,99.5423,99.9083,52286.0
2022-04-28 13:30:00,103.76,103.98,103.58,103.89,49199.0,99.9179,100.1297,99.7446,100.0431,49199.0
2022-04-28 14:00:00,103.89,104.11,103.78,104.0,49069.0,100.0431,100.2549,99.9371,100.149,49069.0
2022-04-28 14:30:00,103.91,104.46,103.88,104.18,55310.0,100.0623,100.592,100.0334,100.3223,55310.0
2022-04-28 15:00:00,104.15,104.32,104.0,104.21,130238.0,100.2934,100.4571,100.149,100.3512,130238.0
2022-04-28 15:30:00,104.22,104.49,103.99,104.16,420293.0,100.3609,100.6209,100.1394,100.3031,420293.0
2022-04-29 09:30:00,102.52,103.28,101.87,102.73,172493.0,98.7238,99.4557,98.0979,98.926,172493.0
2022-04-29 10:00:00,102.73,102.83,101.36,101.44,93329.0,98.926,99.0223,97.6068,97.6838,93329.0
2022-04-29 10:30:00,101.42,101.73,101.32,101.44,64462.0,97.6645,97.9631,97.5682,97.6838,64462.0
2022-04-29 11:00:00,101.41,101.68,101.07,101.43,105310.0,97.6549,97.9149,97.3275,97.6742,105310.0
2022-04-29 11:30:00,101.42,101.81,101.29,101.77,59641.0,97.6645,98.0401,97.5393,98.0016,59641.0
2022-04-29 12:00:00,101.71,101.74,101.38,101.73,76132.0,97.9438,97.9727,97.626,97.9631,76132.0
2022-04-29 12:30:00,101.7,101.98,101.34,101.41,74087.0,97.9342,98.2038,97.5875,97.6549,74087.0
2022-04-29 13:00:00,101.39,101.66,101.2,101.46,50260.0,97.6356,97.8956,97.4527,97.7031,50260.0
2022-04-29 13:30:00,101.52,101.69,101.23,101.32,68935.0,97.7608,97.9245,97.4816,97.5682,68935.0
2022-04-29 14:00:00,101.31,101.31,100.67,100.95,60273.0,97.5586,97.5586,96.9423,97.2119,60273.0
2022-04-29 14:30:00,100.93,101.06,100.69,100.89,51520.0,97.1927,97.3179,96.9616,97.1542,51520.0
2022-04-29 15:00:00,100.88,100.91,100.5,100.5,80709.0,97.1445,97.1734,96.7786,96.7786,80709.0
2022-04-29 15:30:00,100.39,100.79,99.5,99.77,443334.0,96.6727,97.0579,95.8156,96.0756,443334.0
2022-05-02 09:30:00,100.4,101.26,99.46,100.97,118955.0,96.6823,97.5105,95.7771,97.2312,118955.0
2022-05-02 10:00:00,101.0,101.66,100.25,101.44,79228.0,97.2601,97.8956,96.5379,97.6838,79228.0
2022-05-02 10:30:00,101.38,101.73,100.79,100.86,71421.0,97.626,97.9631,97.0579,97.1253,71421.0
2022-05-02 11:00:00,100.87,100.92,99.87,100.03,99559.0,97.1349,97.183,96.1719,96.326,99559.0
2022-05-02 11:30:00,100.04,100.69,99.72,100.58,76544.0,96.3356,96.9616,96.0275,96.8556,76544.0
2022-05-02 12:00:00,100.58,100.75,100.1,100.3,60931.0,96.8556,97.0193,96.3934,96.586,60931.0
2022-05-02 12:30:00,100.35,100.63,99.61,99.68,99788.0,96.6342,96.9038,95.9216,95.989,99788.0
2022-05-02 13:00:00,99.69,100.19,99.6,99.76,87101.0,95.9986,96.4801,95.9119,96.066,87101.0
2022-05-02 13:30:00,99.72,99.91,99.05,99.35,72813.0,96.0275,96.2104,95.3823,95.6712,72813.0
2022-05-02 14:00:00,99.31,99.65,98.88,99.13,67660.0,95.6327,95.9601,95.2186,95.4593,67660.0
2022-05-02 14:30:00,99.14,99.64,98.91,99.37,78902.0,95.469,95.9504,95.2475,95.6904,78902.0
2022-05-02 15:00:00,99.43,100.71,99.27,100.52,125665.0,95.7482,96.9808,95.5941,96.7979,125665.0
2022-05-02 15:30:00,100.57,101.49,100.57,101.29,304896.0,96.846,97.7319,96.846,97.5393,304896.0
2022-05-03 09:30:00,101.58,101.68,99.81,100.2,100362.0,97.8186,97.9149,96.1141,96.4897,100362.0
2022-05-03 10:00:00,100.24,100.79,99.63,100.02,119862.0,96.5282,97.0579,95.9408,96.3164,119862.0
2022-05-03 10:30:00,99.98,100.24,99.15,99.16,142866.0,96.2779,96.5282,95.4786,95.4882,142866.0
2022-05-03 11:00:00,99.11,100.99,98.82,100.7,114602.0,95.4401,97.2505,95.1608,96.9712,114602.0
2022-05-03 11:30:00,100.73,101.09,100.15,100.34,57157.0,97.0001,97.3468,96.4416,96.6245,57157.0
2022-05-03 12:00:00,100.31,100.56,99.76,100.32,127449.0,96.5956,96.8364,96.066,96.6053,127449.0
2022-05-03 12:30:00,100.26,100.72,100.18,100.52,47311.0,96.5475,96.9905,96.4704,96.7979,47311.0
2022-05-03 13:00:00,100.51,100.69,99.99,100.1,122605.0,96.7882,96.9616,96.2875,96.3934,122605.0
2022-05-03 13:30:00,100.13,100.85,100.13,100.42,49577.0,96.4223,97.1156,96.4223,96.7016,49577.0
2022-05-03 14:00:00,100.39,100.41,99.68,99.84,50665.0,96.6727,96.6919,95.989,96.143,50665.0
2022-05-03 14:30:00,99.84,100.46,99.51,100.4,53156.0,96.143,96.7401,95.8253,96.6823,53156.0
2022-05-03 15:00:00,100.43,100.69,100.26,100.31,71604.0,96.7112,96.9616,96.5475,96.5956,71604.0
2022-05-03 15:30:00,100.34,100.65,99.83,100.46,260988.0,96.6245,96.923,96.1334,96.7401,260988.0
2022-05-04 09:30:00,100.49,100.49,99.2,100.13,70125.0,96.769,96.769,95.5267,96.4223,70125.0
2022-05-04 10:00:00,100.18,100.27,99.3,99.43,85087.0,96.4704,96.5571,95.623,95.7482,85087.0
2022-05-04 10:30:00,99.44,99.8,99.14,99.4,60816.0,95.7578,96.1045,95.469,95.7193,60816.0
2022-05-04 11:00:00,99.35,99.49,98.98,99.37,94442.0,95.6712,95.806,95.3149,95.6904,94442.0
2022-05-04 11:30:00,99.38,99.38,99.0,99.08,66204.0,95.7001,95.7001,95.3341,95.4112,66204.0
2022-05-04 12:00:00,99.08,99.59,98.92,99.48,56618.0,95.4112,95.9023,95.2571,95.7964,56618.0
2022-05-04 12:30:00,99.48,99.57,99.26,99.55,44926.0,95.7964,95.883,95.5845,95.8638,44926.0
2022-05-04 13:00:00,99.57,99.76,99.25,99.32,80503.0,95.883,96.066,95.5749,95.6423,80503.0
2022-05-04 13:30:00,99.35,100.17,99.22,100.0,37764.0,95.6712,96.4608,95.546,96.2971,37764.0
2022-05-04 14:00:00,100.1,100.69,99.39,100.48,60868.0,96.3934,96.9616,95.7097,96.7593,60868.0
2022-05-04 14:30:00,100.46,102.22,99.36,102.03,138926.0,96.7401,98.4349,95.6808,98.2519,138926.0
2022-05-04 15:00:00,102.09,103.27,102.05,103.21,180021.0,98.3097,99.446,98.2712,99.3883,180021.0
2022-05-04 15:30:00,103.23,104.21,103.19,103.92,247316.0,99.4075,100.3512,99.369,100.072,247316.0
2022-05-05 09:30:00,102.3,103.31,100.7,100.75,145599.0,98.5119,99.4845,96.9712,97.0193,145599.0
2022-05-05 10:00:00,100.7,100.95,99.97,100.08,96748.0,96.9712,97.2119,96.2682,96.3742,96748.0
2022-05-05 10:30:00,100.0,100.44,99.4,99.77,84376.0,96.2971,96.7208,95.7193,96.0756,84376.0
2022-05-05 11:00:00,99.76,99.76,98.93,99.22,81672.0,96.066,96.066,95.2667,95.546,81672.0
2022-05-05 11:30:00,99.2,99.71,98.79,98.89,62353.0,95.5267,96.0179,95.1319,95.2282,62353.0
2022-05-05 12:00:00,98.86,99.37,98.48,99.11,83031.0,95.1993,95.6904,94.8334,95.4401,83031.0
2022-05-05 12:30:00,99.06,99.93,98.86,99.92,78461.0,95.3919,96.2297,95.1993,96.2201,78461.0
2022-05-05 13:00:00,99.96,100.83,99.96,100.34,81655.0,96.2586,97.0964,96.2586,96.6245,81655.0
2022-05-05 13:30:00,100.3,100.51,99.52,99.81,35190.0,96.586,96.7882,95.8349,96.1141,35190.0
2022-05-05 14:00:00,99.79,100.11,99.2,99.23,43447.0,96.0949,96.403,95.5267,95.5556,43447.0
2022-05-05 14:30:00,99.21,99.65,99.02,99.39,74433.0,95.5364,95.9601,95.3534,95.7097,74433.0
2022-05-05 15:00:00,99.42,99.43,98.81,98.92,84519.0,95.7386,95.7482,95.1512,95.2571,84519.0
2022-05-05 15:30:00,98.92,100.0,98.74,99.91,305717.0,95.2571,96.2971,95.0838,96.2104,305717.0
2022-05-06 09:30:00,99.12,99.22,95.65,95.84,143989.0,95.4497,95.546,92.1082,92.2912,143989.0
2022-05-06 10:00:00,95.73,97.06,95.73,96.13,236417.0,92.1852,93.466,92.1852,92.5704,236417.0
2022-05-06 10:30:00,96.09,96.63,95.37,96.28,115561.0,92.5319,93.0519,91.8386,92.7149,115561.0
2022-05-06 11:00:00,96.24,96.83,95.88,96.15,205628.0,92.6763,93.2445,92.3297,92.5897,205628.0
2022-05-06 11:30:00,96.16,96.32,95.36,95.61,127142.0,92.5993,92.7534,91.8289,92.0697,127142.0
2022-05-06 12:00:00,95.6,97.1,95.39,96.61,71888.0,92.06,93.5045,91.8578,93.0326,71888.0
2022-05-06 12:30:00,96.55,96.85,96.1,96.72,81866.0,92.9749,93.2638,92.5415,93.1386,81866.0
2022-05-06 13:00:00,96.76,96.76,96.21,96.48,133310.0,93.1771,93.1771,92.6475,92.9075,133310.0
2022-05-06 13:30:00,96.48,96.64,95.73,95.73,67266.0,92.9075,93.0615,92.1852,92.1852,67266.0
2022-05-06 14:00:00,95.72,95.95,95.3,95.39,123981.0,92.1756,92.3971,91.7711,91.8578,123981.0
2022-05-06 14:30:00,95.4,95.74,95.07,95.38,80483.0,91.8674,92.1949,91.5497,91.8482,80483.0
2022-05-06 15:00:00,95.39,95.57,95.13,95.52,93053.0,91.8578,92.0312,91.6074,91.983,93053.0
2022-05-06 15:30:00,95.49,96.29,95.29,96.26,370939.0,91.9541,92.7245,91.7615,92.6956,370939.0
2022-05-09 09:30:00,95.29,95.94,94.5,95.94,209481.0,91.7615,92.3875,91.0008,92.3875,209481.0
2022-05-09 10:00:00,95.91,96.35,95.04,95.25,87688.0,92.3586,92.7823,91.5208,91.723,87688.0
2022-05-09 10:30:00,95.23,95.76,94.93,95.34,87079.0,91.7037,92.2141,91.4149,91.8097,87079.0
2022-05-09 11:00:00,95.3,95.67,94.61,94.61,59396.0,91.7711,92.1274,91.1067,91.1067,59396.0
2022-05-09 11:30:00,94.59,94.95,94.37,94.69,84692.0,91.0874,91.4341,90.8756,91.1837,84692.0
2022-05-09 12:00:00,94.63,95.39,94.49,95.01,154423.0,91.126,91.8578,90.9911,91.4919,154423.0
2022-05-09 12:30:00,94.98,95.3,94.15,94.23,187450.0,91.463,91.7711,90.6637,90.7408,187450.0
2022-05-09 13:00:00,94.2,94.91,94.16,94.89,92298.0,90.7119,91.3956,90.6734,91.3763,92298.0
2022-05-09 13:30:00,94.86,94.97,94.09,94.24,108160.0,91.3474,91.4534,90.606,90.7504,108160.0
2022-05-09 14:00:00,94.23,94.44,93.71,93.89,215433.0,90.7408,90.943,90.24,90.4134,215433.0
2022-05-09 14:30:00,93.88,94.31,93.6,94.23,137840.0,90.4037,90.8178,90.1341,90.7408,137840.0
2022-05-09 15:00:00,94.23,94.53,93.77,93.95,124172.0,90.7408,91.0297,90.2978,90.4711,124172.0
2022-05-09 15:30:00,93.94,93.99,93.03,93.41,345110.0,90.4615,90.5097,89.5852,89.9511,345110.0
2022-05-10 09:30:00,94.68,95.12,91.09,91.45,244093.0,91.1741,91.5978,87.717,88.0637,244093.0
2022-05-10 10:00:00,91.47,92.22,90.78,90.84,507751.0,88.083,88.8052,87.4185,87.4763,507751.0
2022-05-10 10:30:00,90.91,91.21,89.97,90.05,244297.0,87.5437,87.8326,86.6385,86.7156,244297.0
2022-05-10 11:00:00,90.02,90.1,88.63,88.95,731636.0,86.6867,86.7637,85.3481,85.6563,731636.0
2022-05-10 11:30:00,88.95,89.08,87.82,88.12,368234.0,85.6563,85.7815,84.5681,84.857,368234.0
2022-05-10 12:00:00,88.14,88.76,87.88,88.6,197097.0,84.8763,85.4733,84.6259,85.3192,197097.0
2022-05-10 12:30:00,88.63,89.65,88.27,89.09,165518.0,85.3481,86.3304,85.0015,85.7911,165518.0
2022-05-10 13:00:00,89.09,89.75,88.88,89.7,96416.0,85.7911,86.4267,85.5889,86.3785,96416.0
2022-05-10 13:30:00,89.73,90.74,89.73,90.68,118334.0,86.4074,87.38,86.4074,87.3222,118334.0
2022-05-10 14:00:00,90.68,90.85,89.66,89.86,180947.0,87.3222,87.4859,86.34,86.5326,180947.0
2022-05-10 14:30:00,89.86,90.14,89.27,89.53,110041.0,86.5326,86.8022,85.9644,86.2148,110041.0
2022-05-10 15:00:00,89.58,90.12,89.48,89.64,98236.0,86.263,86.783,86.1667,86.3207,98236.0
2022-05-10 15:30:00,89.61,89.78,89.12,89.62,394642.0,86.2918,86.4555,85.82,86.3015,394642.0
2022-05-11 09:30:00,89.22,90.49,88.27,90.39,151473.0,85.9163,87.1393,85.0015,87.043,151473.0
2022-05-11 10:00:00,90.38,90.49,89.3,90.0,226787.0,87.0333,87.1393,85.9933,86.6674,226787.0
2022-05-11 10:30:00,89.96,90.12,89.16,89.59,214716.0,86.6289,86.783,85.8585,86.2726,214716.0
2022-05-11 11:00:00,89.57,89.59,88.73,89.26,91022.0,86.2533,86.2726,85.4444,85.9548,91022.0
2022-05-11 11:30:00,89.24,89.62,88.73,88.94,49333.0,85.9355,86.3015,85.4444,85.6467,49333.0
2022-05-11 12:00:00,88.93,89.16,88.55,88.63,110527.0,85.637,85.8585,85.2711,85.3481,110527.0
2022-05-11 12:30:00,88.59,88.72,88.24,88.39,123345.0,85.3096,85.4348,84.9726,85.117,123345.0
2022-05-11 13:00:00,88.39,88.41,87.98,88.02,72869.0,85.117,85.1363,84.7222,84.7607,72869.0
2022-05-11 13:30:00,88.0,88.27,87.75,87.8,202283.0,84.7415,85.0015,84.5007,84.5489,202283.0
2022-05-11 14:00:00,87.88,88.96,87.87,88.7,115104.0,84.6259,85.6659,84.6163,85.4155,115104.0
2022-05-11 14:30:00,88.75,89.17,88.21,88.43,95361.0,85.4637,85.8681,84.9437,85.1555,95361.0
2022-05-11 15:00:00,88.42,88.57,88.14,88.39,105249.0,85.1459,85.2904,84.8763,85.117,105249.0
2022-05-11 15:30:00,88.39,88.49,87.68,87.88,422580.0,85.117,85.2133,84.4333,84.6259,422580.0
2022-05-12 09:30:00,87.15,88.18,86.96,87.91,140412.0,83.9229,84.9148,83.74,84.6548,140412.0
2022-05-12 10:00:00,87.85,89.03,87.58,88.32,212969.0,84.597,85.7333,84.337,85.0496,212969.0
2022-05-12 10:30:00,88.35,89.32,87.91,89.31,165824.0,85.0785,86.0126,84.6548,86.003,165824.0
2022-05-12 11:00:00,89.33,89.68,89.17,89.26,97271.0,86.0222,86.3593,85.8681,85.9548,97271.0
2022-05-12 11:30:00,89.32,89.42,88.06,88.13,137297.0,86.0126,86.1089,84.7992,84.8666,137297.0
2022-05-12 12:00:00,88.1,88.4,87.91,88.27,75604.0,84.8378,85.1266,84.6548,85.0015,75604.0
2022-05-12 12:30:00,88.34,88.64,88.12,88.26,29068.0,85.0689,85.3578,84.857,84.9918,29068.0
2022-05-12 13:00:00,88.05,88.48,87.81,88.22,91168.0,84.7896,85.2037,84.5585,84.9533,91168.0
2022-05-12 13:30:00,88.2,88.31,87.31,87.51,223357.0,84.9341,85.04,84.077,84.2696,223357.0
2022-05-12 14:00:00,87.5,87.93,87.32,87.64,87962.0,84.26,84.6741,84.0866,84.3948,87962.0
2022-05-12 14:30:00,87.6,87.72,87.31,87.45,83508.0,84.3563,84.4718,84.077,84.2118,83508.0
2022-05-12 15:00:00,87.45,88.71,87.3,88.34,88879.0,84.2118,85.4252,84.0674,85.0689,88879.0
2022-05-12 15:30:00,88.28,89.16,88.27,89.12,360684.0,85.0111,85.8585,85.0015,85.82,360684.0
2022-05-13 09:30:00,90.03,90.98,89.71,90.81,117899.0,86.6963,87.6111,86.3881,87.4474,117899.0
2022-05-13 10:00:00,90.81,91.86,90.68,91.73,101801.0,87.4474,88.4585,87.3222,88.3333,101801.0
2022-05-13 10:30:00,91.75,92.09,91.2,91.21,124679.0,88.3526,88.68,87.823,87.8326,124679.0
2022-05-13 11:00:00,91.2,91.73,91.09,91.58,75899.0,87.823,88.3333,87.717,88.1889,75899.0
2022-05-13 11:30:00,91.6,91.69,91.36,91.46,106742.0,88.2082,88.2948,87.977,88.0733,106742.0
2022-05-13 12:00:00,91.47,92.06,91.43,91.96,57848.0,88.083,88.6511,88.0445,88.5548,57848.0
2022-05-13 12:30:00,92.0,92.19,91.53,91.8,74538.0,88.5933,88.7763,88.1407,88.4008,74538.0
2022-05-13 13:00:00,91.81,91.99,91.63,91.67,92919.0,88.4104,88.5837,88.237,88.2756,92919.0
2022-05-13 13:30:00,91.7,91.75,91.14,91.29,64595.0,88.3045,88.3526,87.7652,87.9096,64595.0
2022-05-13 14:00:00,91.28,91.41,90.96,91.18,71989.0,87.9,88.0252,87.5919,87.8037,71989.0
2022-05-13 14:30:00,91.25,91.8,91.24,91.63,61590.0,87.8711,88.4008,87.8615,88.237,61590.0
2022-05-13 15:00:00,91.65,92.13,91.57,92.11,94896.0,88.2563,88.7185,88.1793,88.6993,94896.0
2022-05-13 15:30:00,92.12,92.2,91.51,92.05,429373.0,88.7089,88.7859,88.1215,88.6415,429373.0
2022-05-16 09:30:00,91.53,91.63,90.05,90.76,117728.0,88.1407,88.237,86.7156,87.3993,117728.0
2022-05-16 10:00:00,90.68,91.81,90.49,91.67,162579.0,87.3222,88.4104,87.1393,88.2756,162579.0
2022-05-16 10:30:00,91.63,91.7,90.49,90.51,141770.0,88.237,88.3045,87.1393,87.1585,141770.0
2022-05-16 11:00:00,90.48,90.95,90.36,90.66,98265.0,87.1296,87.5822,87.0141,87.303,98265.0
2022-05-16 11:30:00,90.7,91.32,90.41,91.23,77571.0,87.3415,87.9385,87.0622,87.8519,77571.0
2022-05-16 12:00:00,91.3,91.45,90.77,90.88,84866.0,87.9193,88.0637,87.4089,87.5148,84866.0
2022-05-16 12:30:00,90.86,91.0,90.71,90.92,69836.0,87.4956,87.6304,87.3511,87.5533,69836.0
2022-05-16 13:00:00,90.9,91.75,90.78,91.71,81793.0,87.5341,88.3526,87.4185,88.3141,81793.0
2022-05-16 13:30:00,91.71,91.91,91.61,91.73,77547.0,88.3141,88.5067,88.2178,88.3333,77547.0
2022-05-16 14:00:00,91.67,92.05,91.51,92.04,66367.0,88.2756,88.6415,88.1215,88.6319,66367.0
2022-05-16 14:30:00,92.05,92.37,91.9,92.1,89809.0,88.6415,88.9496,88.497,88.6896,89809.0
2022-05-16 15:00:00,92.1,92.3,91.46,91.73,89662.0,88.6896,88.8822,88.0733,88.3333,89662.0
2022-05-16 15:30:00,91.73,92.0,91.53,91.84,373853.0,88.3333,88.5933,88.1407,88.4393,373853.0
2022-05-17 09:30:00,91.5,92.0,90.8,91.93,301707.0,88.1119,88.5933,87.4378,88.5259,301707.0
2022-05-17 10:00:00,91.88,92.21,90.38,90.38,136498.0,88.4778,88.7956,87.0333,87.0333,136498.0
2022-05-17 10:30:00,90.41,90.52,89.36,89.58,316606.0,87.0622,87.1681,86.0511,86.263,316606.0
2022-05-17 11:00:00,89.55,90.04,89.45,89.92,112697.0,86.2341,86.7059,86.1378,86.5904,112697.0
2022-05-17 11:30:00,89.94,90.19,89.77,90.19,137453.0,86.6096,86.8504,86.4459,86.8504,137453.0
2022-05-17 12:00:00,90.2,90.75,89.96,90.67,110098.0,86.86,87.3896,86.6289,87.3126,110098.0
2022-05-17 12:30:00,90.65,91.34,90.6,91.26,75473.0,87.2933,87.9578,87.2452,87.8807,75473.0
2022-05-17 13:00:00,91.24,91.53,90.97,91.53,60940.0,87.8615,88.1407,87.6015,88.1407,60940.0
2022-05-17 13:30:00,91.53,91.77,91.3,91.48,70686.0,88.1407,88.3719,87.9193,88.0926,70686.0
2022-05-17 14:00:00,91.51,91.75,90.79,91.37,93850.0,88.1215,88.3526,87.4281,87.9867,93850.0
2022-05-17 14:30:00,91.33,92.32,91.16,92.17,122596.0,87.9482,88.9015,87.7844,88.757,122596.0
2022-05-17 15:00:00,92.14,92.7,92.14,92.54,177439.0,88.7282,89.2674,88.7282,89.1133,177439.0
2022-05-17 15:30:00,92.54,93.15,92.46,93.06,625454.0,89.1133,89.7008,89.0363,89.6141,625454.0
2022-05-18 09:30:00,95.39,97.03,93.59,96.69,1323617.0,91.8578,93.4371,90.1245,93.1097,1323617.0
2022-05-18 10:00:00,96.7,98.41,96.48,98.15,630317.0,93.1193,94.766,92.9075,94.5156,630317.0
2022-05-18 10:30:00,98.17,98.28,96.42,96.85,298091.0,94.5349,94.6408,92.8497,93.2638,298091.0
2022-05-18 11:00:00,96.86,96.91,93.86,94.11,192652.0,93.2734,93.3215,90.3845,90.6252,192652.0
2022-05-18 11:30:00,94.07,94.82,93.68,94.13,148831.0,90.5867,91.3089,90.2111,90.6445,148831.0
2022-05-18 12:00:00,94.07,94.83,93.86,94.69,215448.0,90.5867,91.3186,90.3845,91.1837,215448.0
2022-05-18 12:30:00,94.64,95.62,94.59,95.03,178644.0,91.1356,92.0793,91.0874,91.5111,178644.0
2022-05-18 13:00:00,95.06,95.18,93.57,93.86,189648.0,91.54,91.6556,90.1052,90.3845,189648.0
2022-05-18 13:30:00,93.83,94.06,92.46,92.61,203638.0,90.3556,90.5771,89.0363,89.1808,203638.0
2022-05-18 14:00:00,92.6,93.03,92.58,92.81,145020.0,89.1711,89.5852,89.1519,89.3734,145020.0
2022-05-18 14:30:00,92.82,93.3,92.49,92.7,222087.0,89.383,89.8452,89.0652,89.2674,222087.0
2022-05-18 15:00:00,92.7,92.95,92.33,92.41,213695.0,89.2674,89.5082,88.9111,88.9882,213695.0
2022-05-18 15:30:00,92.45,92.91,92.16,92.73,630176.0,89.0267,89.4696,88.7474,89.2963,630176.0
2022-05-19 09:30:00,92.03,93.03,91.21,91.51,208418.0,88.6222,89.5852,87.8326,88.1215,208418.0
2022-05-19 10:00:00,91.56,94.59,91.41,94.06,305300.0,88.1696,91.0874,88.0252,90.5771,305300.0
2022-05-19 10:30:00,94.05,94.67,93.64,94.0,407616.0,90.5674,91.1645,90.1726,90.5193,407616.0
2022-05-19 11:00:00,94.0,94.04,92.29,92.29,163485.0,90.5193,90.5578,88.8726,88.8726,163485.0
2022-05-19 11:30:00,92.39,93.59,92.38,93.32,120283.0,88.9689,90.1245,88.9593,89.8645,120283.0
2022-05-19 12:00:00,93.31,94.25,93.26,93.83,102218.0,89.8548,90.76,89.8067,90.3556,102218.0
2022-05-19 12:30:00,93.87,93.94,92.84,93.1,69172.0,90.3941,90.4615,89.4022,89.6526,69172.0
2022-05-19 13:00:00,93.1,93.43,92.66,93.31,64718.0,89.6526,89.9704,89.2289,89.8548,64718.0
2022-05-19 13:30:00,93.31,94.39,92.93,94.22,124224.0,89.8548,90.8948,89.4889,90.7311,124224.0
2022-05-19 14:00:00,94.24,94.25,93.48,93.61,138229.0,90.7504,90.76,90.0185,90.1437,138229.0
2022-05-19 14:30:00,93.62,94.45,93.5,94.25,149266.0,90.1534,90.9526,90.0378,90.76,149266.0
2022-05-19 15:00:00,94.27,94.39,93.55,93.55,208284.0,90.7793,90.8948,90.0859,90.0859,208284.0
2022-05-19 15:30:00,93.55,93.61,92.61,92.69,676272.0,90.0859,90.1437,89.1808,89.2578,676272.0
2022-05-20 09:30:00,70.05,74.65,69.74,71.44,7497870.0,67.4561,71.8858,67.1576,68.7947,7497870.0
2022-05-20 10:00:00,71.45,73.12,70.93,72.96,3112020.0,68.8043,70.4124,68.3035,70.2584,3112020.0
2022-05-20 10:30:00,72.9,73.7,72.2,72.61,2699500.0,70.2006,70.971,69.5265,69.9213,2699500.0
2022-05-20 11:00:00,72.63,72.96,71.82,72.08,1730892.0,69.9406,70.2584,69.1606,69.411,1730892.0
2022-05-20 11:30:00,72.09,72.82,71.95,72.14,1153615.0,69.4206,70.1236,69.2858,69.4687,1153615.0
2022-05-20 12:00:00,72.15,72.3,70.81,70.84,1336600.0,69.4784,69.6228,68.188,68.2169,1336600.0
2022-05-20 12:30:00,70.86,70.87,70.0,70.0,1258309.0,68.2361,68.2458,67.408,67.408,1258309.0
2022-05-20 13:00:00,70.0,70.93,70.0,70.5,877041.0,67.408,68.3035,67.408,67.8895,877041.0
2022-05-20 13:30:00,70.5,71.18,70.49,70.63,883338.0,67.8895,68.5443,67.8798,68.0147,883338.0
2022-05-20 14:00:00,70.65,70.71,69.82,69.98,1066259.0,68.0339,68.0917,67.2346,67.3887,1066259.0
2022-05-20 14:30:00,69.98,71.53,69.8,70.81,981940.0,67.3887,68.8813,67.2154,68.188,981940.0
2022-05-20 15:00:00,70.81,71.48,70.28,71.42,977473.0,68.188,68.8332,67.6776,68.7754,977473.0
2022-05-20 15:30:00,71.42,72.17,71.3,71.87,2295658.0,68.7754,69.4976,68.6598,69.2087,2295658.0
2022-05-23 09:30:00,72.27,76.37,72.24,75.25,1182663.0,69.5939,73.5421,69.565,72.4636,1182663.0
2022-05-23 10:00:00,75.26,77.81,75.17,77.75,1039655.0,72.4732,74.9288,72.3865,74.871,1039655.0
2022-05-23 10:30:00,77.79,77.82,76.69,77.22,1067126.0,74.9095,74.9384,73.8503,74.3606,1067126.0
2022-05-23 11:00:00,77.21,78.16,77.16,77.81,793362.0,74.351,75.2658,74.3029,74.9288,793362.0
2022-05-23 11:30:00,77.8,78.6,77.4,78.3,590931.0,74.9192,75.6895,74.534,75.4006,590931.0
2022-05-23 12:00:00,78.32,78.99,78.02,78.12,747971.0,75.4199,76.0651,75.131,75.2273,747971.0
2022-05-23 12:30:00,78.14,78.62,77.82,78.45,483028.0,75.2466,75.7088,74.9384,75.5451,483028.0
2022-05-23 13:00:00,78.45,79.28,78.4,79.1,425709.0,75.5451,76.3444,75.4969,76.171,425709.0
2022-05-23 13:30:00,79.08,79.46,78.86,79.38,404826.0,76.1518,76.5177,75.9399,76.4406,404826.0
2022-05-23 14:00:00,79.39,79.6,78.95,79.17,451418.0,76.4503,76.6525,76.0266,76.2384,451418.0
2022-05-23 14:30:00,79.19,79.8,78.81,79.22,595932.0,76.2577,76.8451,75.8918,76.2866,595932.0
2022-05-23 15:00:00,79.2,79.75,78.81,78.93,512654.0,76.2673,76.7969,75.8918,76.0073,512654.0
2022-05-23 15:30:00,78.96,79.23,78.42,78.74,1265767.0,76.0362,76.2962,75.5162,75.8243,1265767.0
2022-05-24 09:30:00,77.71,77.9,76.38,76.45,490323.0,74.8325,75.0155,73.5517,73.6191,490323.0
2022-05-24 10:00:00,76.48,76.76,75.91,76.73,549687.0,73.648,73.9177,73.0991,73.8888,549687.0
2022-05-24 10:30:00,76.75,77.16,76.25,76.82,566001.0,73.908,74.3029,73.4265,73.9754,566001.0
2022-05-24 11:00:00,76.79,76.93,75.58,76.3,227591.0,73.9466,74.0814,72.7814,73.4747,227591.0
2022-05-24 11:30:00,76.34,76.83,76.04,76.43,197344.0,73.5132,73.9851,73.2243,73.5999,197344.0
2022-05-24 12:00:00,76.42,77.69,76.27,77.42,445053.0,73.5903,74.8132,73.4458,74.5532,445053.0
2022-05-24 12:30:00,77.42,77.78,77.0,77.56,165983.0,74.5532,74.8999,74.1488,74.688,165983.0
2022-05-24 13:00:00,77.54,77.77,77.32,77.72,188103.0,74.6688,74.8903,74.4569,74.8421,188103.0
2022-05-24 13:30:00,77.69,78.23,77.52,77.89,162694.0,74.8132,75.3332,74.6495,75.0058,162694.0
2022-05-24 14:00:00,77.9,78.59,77.73,78.07,177755.0,75.0155,75.6799,74.8517,75.1792,177755.0
2022-05-24 14:30:00,78.04,78.39,77.24,77.46,181763.0,75.1503,75.4873,74.3799,74.5917,181763.0
2022-05-24 15:00:00,77.49,77.85,77.08,77.55,195551.0,74.6206,74.9673,74.2258,74.6784,195551.0
2022-05-24 15:30:00,77.58,78.08,77.42,77.62,701434.0,74.7073,75.1888,74.5532,74.7458,701434.0
2022-05-25 09:30:00,77.36,80.25,76.59,80.13,441362.0,74.4954,77.2784,73.754,77.1629,441362.0
2022-05-25 10:00:00,80.07,82.52,79.8,82.39,466281.0,77.1051,79.4644,76.8451,79.3392,466281.0
2022-05-25 10:30:00,82.35,82.57,81.52,81.73,316684.0,79.3007,79.5125,78.5014,78.7036,316684.0
2022-05-25 11:00:00,81.76,81.83,80.56,80.91,352252.0,78.7325,78.7999,77.577,77.914,352252.0
2022-05-25 11:30:00,80.91,81.1,80.16,80.68,235544.0,77.914,78.097,77.1918,77.6925,235544.0
2022-05-25 12:00:00,80.73,80.92,80.06,80.17,119333.0,77.7407,77.9236,77.0955,77.2014,119333.0
2022-05-25 12:30:00,80.2,80.38,79.73,80.25,132764.0,77.2303,77.4036,76.7777,77.2784,132764.0
2022-05-25 13:00:00,80.2,80.66,80.08,80.61,117386.0,77.2303,77.6733,77.1147,77.6251,117386.0
2022-05-25 13:30:00,80.6,80.8,80.37,80.45,86042.0,77.6155,77.8081,77.394,77.471,86042.0
2022-05-25 14:00:00,80.41,81.37,79.9,81.33,152655.0,77.4325,78.357,76.9414,78.3184,152655.0
2022-05-25 14:30:00,81.33,81.69,81.29,81.69,104421.0,78.3184,78.6651,78.2799,78.6651,104421.0
2022-05-25 15:00:00,81.68,82.09,81.6,81.71,121126.0,78.6555,79.0503,78.5784,78.6844,121126.0
2022-05-25 15:30:00,81.73,81.84,81.07,81.37,410007.0,78.7036,78.8096,78.0681,78.357,410007.0
2022-05-26 09:30:00,82.4,84.72,82.38,84.35,336507.0,79.3488,81.5829,79.3296,81.2266,336507.0
2022-05-26 10:00:00,84.44,84.64,83.43,83.6,324072.0,81.3133,81.5059,80.3407,80.5044,324072.0
2022-05-26 10:30:00,83.62,84.18,83.26,83.55,284996.0,80.5236,81.0629,80.177,80.4562,284996.0
2022-05-26 11:00:00,83.54,84.89,83.51,84.84,332052.0,80.4466,81.7466,80.4177,81.6985,332052.0
2022-05-26 11:30:00,84.89,85.06,84.6,84.96,142360.0,81.7466,81.9103,81.4674,81.814,142360.0
2022-05-26 12:00:00,84.95,85.57,84.94,85.5,115993.0,81.8044,82.4014,81.7948,82.334,115993.0
2022-05-26 12:30:00,85.51,85.9,85.35,85.87,94128.0,82.3437,82.7192,82.1896,82.6903,94128.0
2022-05-26 13:00:00,85.89,86.48,85.88,86.31,130097.0,82.7096,83.2777,82.7,83.114,130097.0
2022-05-26 13:30:00,86.34,87.2,86.26,87.1,181150.0,83.1429,83.9711,83.0659,83.8748,181150.0
2022-05-26 14:00:00,87.1,87.1,86.81,87.0,218701.0,83.8748,83.8748,83.5955,83.7785,218701.0
2022-05-26 14:30:00,87.01,87.2,86.76,87.03,283888.0,83.7881,83.9711,83.5474,83.8074,283888.0
2022-05-26 15:00:00,87.01,87.32,86.8,87.13,415359.0,83.7881,84.0866,83.5859,83.9037,415359.0
2022-05-26 15:30:00,87.12,87.27,86.85,87.02,750165.0,83.894,84.0385,83.634,83.7977,750165.0
2022-05-27 09:30:00,87.13,89.22,87.13,88.68,215212.0,83.9037,85.9163,83.9037,85.3963,215212.0
2022-05-27 10:00:00,88.69,88.93,87.16,87.17,292103.0,85.4059,85.637,83.9326,83.9422,292103.0
2022-05-27 10:30:00,87.2,87.3,86.7,86.77,322625.0,83.9711,84.0674,83.4896,83.557,322625.0
2022-05-27 11:00:00,86.76,87.01,86.66,86.87,177019.0,83.5474,83.7881,83.4511,83.6533,177019.0
2022-05-27 11:30:00,86.88,87.38,86.85,87.08,92399.0,83.6629,84.1444,83.634,83.8555,92399.0
2022-05-27 12:00:00,87.07,87.44,86.98,87.01,79264.0,83.8459,84.2022,83.7592,83.7881,79264.0
2022-05-27 12:30:00,86.99,87.12,86.53,86.7,155582.0,83.7689,83.894,83.3259,83.4896,155582.0
2022-05-27 13:00:00,86.72,86.76,86.29,86.42,118740.0,83.5089,83.5474,83.0948,83.22,118740.0
2022-05-27 13:30:00,86.43,86.53,86.09,86.42,128362.0,83.2296,83.3259,82.9022,83.22,128362.0
2022-05-27 14:00:00,86.42,86.72,86.31,86.59,109199.0,83.22,83.5089,83.114,83.3837,109199.0
2022-05-27 14:30:00,86.59,86.73,86.48,86.73,72249.0,83.3837,83.5185,83.2777,83.5185,72249.0
2022-05-27 15:00:00,86.73,86.78,86.46,86.65,149991.0,83.5185,83.5666,83.2585,83.4414,149991.0
2022-05-27 15:30:00,86.64,87.33,86.63,87.31,361686.0,83.4318,84.0963,83.4222,84.077,361686.0
2022-05-31 09:30:00,86.35,86.45,84.76,84.94,313064.0,83.1526,83.2489,81.6214,81.7948,313064.0
2022-05-31 10:00:00,84.92,85.68,84.13,85.25,185993.0,81.7755,82.5074,81.0148,82.0933,185993.0
2022-05-31 10:30:00,85.26,85.64,85.11,85.4,125247.0,82.1029,82.4688,81.9585,82.2377,125247.0
2022-05-31 11:00:00,85.33,85.76,85.03,85.26,107542.0,82.1703,82.5844,81.8814,82.1029,107542.0
2022-05-31 11:30:00,85.21,85.93,85.16,85.71,72693.0,82.0548,82.7481,82.0066,82.5363,72693.0
2022-05-31 12:00:00,85.71,85.8,84.96,85.09,163050.0,82.5363,82.6229,81.814,81.9392,163050.0
2022-05-31 12:30:00,85.07,85.45,85.06,85.3,126800.0,81.92,82.2859,81.9103,82.1414,126800.0
2022-05-31 13:00:00,85.25,85.31,84.55,84.71,129069.0,82.0933,82.1511,81.4192,81.5733,129069.0
2022-05-31 13:30:00,84.66,85.64,84.63,85.64,118144.0,81.5251,82.4688,81.4962,82.4688,118144.0
2022-05-31 14:00:00,85.62,85.69,85.07,85.2,110327.0,82.4496,82.517,81.92,82.0451,110327.0
2022-05-31 14:30:00,85.22,85.23,84.72,84.89,117207.0,82.0644,82.074,81.5829,81.7466,117207.0
2022-05-31 15:00:00,84.88,85.12,84.59,85.03,131002.0,81.737,81.9681,81.4577,81.8814,131002.0
2022-05-31 15:30:00,85.02,85.37,84.93,85.01,487888.0,81.8718,82.2088,81.7851,81.8622,487888.0
2022-06-01 09:30:00,85.4,85.75,83.38,83.82,270880.0,82.2377,82.5748,80.2925,80.7162,270880.0
2022-06-01 10:00:00,83.8,84.13,83.14,83.26,301805.0,80.697,81.0148,80.0614,80.177,301805.0
2022-06-01 10:30:00,83.28,83.65,82.93,83.5,231571.0,80.1962,80.5525,79.8592,80.4081,231571.0
2022-06-01 11:00:00,83.46,83.46,82.36,82.84,198897.0,80.3696,80.3696,79.3103,79.7725,198897.0
2022-06-01 11:30:00,82.81,83.26,82.66,83.18,77736.0,79.7436,80.177,79.5992,80.0999,77736.0
2022-06-01 12:00:00,83.2,83.22,82.9,82.94,98271.0,80.1192,80.1385,79.8303,79.8688,98271.0
2022-06-01 12:30:00,82.91,83.11,82.76,82.98,107865.0,79.8399,80.0325,79.6955,79.9073,107865.0
2022-06-01 13:00:00,82.96,83.21,82.89,83.09,134747.0,79.8881,80.1288,79.8207,80.0133,134747.0
2022-06-01 13:30:00,83.09,83.18,82.86,82.94,135725.0,80.0133,80.0999,79.7918,79.8688,135725.0
2022-06-01 14:00:00,82.91,83.4,82.85,83.33,176596.0,79.8399,80.3118,79.7822,80.2444,176596.0
2022-06-01 14:30:00,83.35,83.62,83.3,83.45,69415.0,80.2636,80.5236,80.2155,80.3599,69415.0
2022-06-01 15:00:00,83.47,83.51,83.2,83.27,133591.0,80.3792,80.4177,80.1192,80.1866,133591.0
2022-06-01 15:30:00,83.24,83.53,82.61,82.67,549020.0,80.1577,80.437,79.551,79.6088,549020.0
2022-06-02 09:30:00,82.5,83.14,82.04,82.45,257508.0,79.4451,80.0614,79.0022,79.397,257508.0
2022-06-02 10:00:00,82.38,83.03,81.9,82.24,180179.0,79.3296,79.9555,78.8673,79.1947,180179.0
2022-06-02 10:30:00,82.24,82.76,82.1,82.19,188359.0,79.1947,79.6955,79.0599,79.1466,188359.0
2022-06-02 11:00:00,82.19,82.91,82.11,82.74,116264.0,79.1466,79.8399,79.0696,79.6762,116264.0
2022-06-02 11:30:00,82.78,83.1,82.6,82.84,107637.0,79.7148,80.0229,79.5414,79.7725,107637.0
2022-06-02 12:00:00,82.87,83.29,82.84,83.19,103983.0,79.8014,80.2059,79.7725,80.1096,103983.0
2022-06-02 12:30:00,83.19,83.31,83.03,83.09,109978.0,80.1096,80.2251,79.9555,80.0133,109978.0
2022-06-02 13:00:00,83.11,83.39,82.98,83.3,124033.0,80.0325,80.3022,79.9073,80.2155,124033.0
2022-06-02 13:30:00,83.29,83.6,83.26,83.56,75040.0,80.2059,80.5044,80.177,80.4659,75040.0
2022-06-02 14:00:00,83.57,83.8,83.34,83.41,67289.0,80.4755,80.697,80.254,80.3214,67289.0
2022-06-02 14:30:00,83.39,83.62,83.18,83.19,73205.0,80.3022,80.5236,80.0999,80.1096,73205.0
2022-06-02 15:00:00,83.2,83.39,83.1,83.17,121653.0,80.1192,80.3022,80.0229,80.0903,121653.0
2022-06-02 15:30:00,83.17,83.34,82.99,83.21,609082.0,80.0903,80.254,79.917,80.1288,609082.0
2022-06-03 09:30:00,82.63,83.97,82.25,83.75,227939.0,79.5703,80.8607,79.2044,80.6488,227939.0
2022-06-03 10:00:00,83.68,83.96,83.24,83.57,160278.0,80.5814,80.8511,80.1577,80.4755,160278.0
2022-06-03 10:30:00,83.54,83.56,83.04,83.3,82028.0,80.4466,80.4659,79.9651,80.2155,82028.0
2022-06-03 11:00:00,83.3,83.31,82.4,82.49,144246.0,80.2155,80.2251,79.3488,79.4355,144246.0
2022-06-03 11:30:00,82.46,82.81,82.34,82.7,135991.0,79.4066,79.7436,79.291,79.6377,135991.0
2022-06-03 12:00:00,82.68,83.26,82.59,83.1,108950.0,79.6185,80.177,79.5318,80.0229,108950.0
2022-06-03 12:30:00,83.1,83.51,82.96,83.49,81465.0,80.0229,80.4177,79.8881,80.3985,81465.0
2022-06-03 13:00:00,83.48,83.85,83.08,83.48,99322.0,80.3888,80.7451,80.0036,80.3888,99322.0
2022-06-03 13:30:00,83.44,83.49,83.12,83.27,63294.0,80.3503,80.3985,80.0422,80.1866,63294.0
2022-06-03 14:00:00,83.25,83.32,82.68,83.06,86096.0,80.1673,80.2348,79.6185,79.9844,86096.0
2022-06-03 14:30:00,83.04,83.04,82.42,82.51,67492.0,79.9651,79.9651,79.3681,79.4547,67492.0
2022-06-03 15:00:00,82.53,82.63,82.26,82.62,170323.0,79.474,79.5703,79.214,79.5607,170323.0
2022-06-03 15:30:00,82.62,82.87,82.36,82.72,556917.0,79.5607,79.8014,79.3103,79.657,556917.0
2022-06-06 09:30:00,82.92,83.25,81.66,82.1,166467.0,80.1539,80.4729,78.936,79.3613,166467.0
2022-06-06 10:00:00,82.07,82.8,82.06,82.57,92281.0,79.3323,80.0379,79.3226,79.8156,92281.0
2022-06-06 10:30:00,82.56,82.58,82.21,82.24,70305.0,79.8059,79.8253,79.4676,79.4966,70305.0
2022-06-06 11:00:00,82.24,82.35,81.69,81.9,154223.0,79.4966,79.6029,78.965,79.1679,154223.0
2022-06-06 11:30:00,81.93,82.07,81.82,81.95,64792.0,79.1969,79.3323,79.0906,79.2163,64792.0
2022-06-06 12:00:00,81.94,81.95,81.58,81.59,62770.0,79.2066,79.2163,78.8586,78.8683,62770.0
2022-06-06 12:30:00,81.59,81.85,81.54,81.75,85506.0,78.8683,79.1196,78.82,79.023,85506.0
2022-06-06 13:00:00,81.73,81.75,81.42,81.62,94720.0,79.0036,79.023,78.704,78.8973,94720.0
2022-06-06 13:30:00,81.61,82.15,81.59,82.14,51155.0,78.8876,79.4096,78.8683,79.3999,51155.0
2022-06-06 14:00:00,82.15,82.16,81.21,81.25,110717.0,79.4096,79.4193,78.501,78.5396,110717.0
2022-06-06 14:30:00,81.25,81.5,81.12,81.4,203837.0,78.5396,78.7813,78.414,78.6846,203837.0
2022-06-06 15:00:00,81.39,81.47,81.15,81.37,112330.0,78.675,78.7523,78.443,78.6556,112330.0
2022-06-06 15:30:00,81.36,81.5,81.17,81.33,382591.0,78.646,78.7813,78.4623,78.617,382591.0
2022-06-07 09:30:00,79.76,80.28,78.93,79.97,484492.0,77.0993,77.602,76.297,77.3023,484492.0
2022-06-07 10:00:00,80.0,80.63,79.88,80.38,132304.0,77.3313,77.9403,77.2153,77.6987,132304.0
2022-06-07 10:30:00,80.39,81.41,80.39,81.02,86793.0,77.7083,78.6943,77.7083,78.3173,86793.0
2022-06-07 11:00:00,81.02,81.1,80.02,80.13,94048.0,78.3173,78.3946,77.3507,77.457,94048.0
2022-06-07 11:30:00,80.12,80.22,79.77,79.89,190108.0,77.4473,77.544,77.109,77.225,190108.0
2022-06-07 12:00:00,79.9,80.06,79.68,79.88,108591.0,77.2347,77.3893,77.022,77.2153,108591.0
2022-06-07 12:30:00,79.88,80.26,79.74,80.16,101159.0,77.2153,77.5827,77.08,77.486,101159.0
2022-06-07 13:00:00,80.17,80.43,80.04,80.36,108083.0,77.4957,77.747,77.37,77.6793,108083.0
2022-06-07 13:30:00,80.36,80.39,79.72,79.85,100248.0,77.6793,77.7083,77.0607,77.1863,100248.0
2022-06-07 14:00:00,79.84,80.32,79.8,80.31,161166.0,77.1767,77.6407,77.138,77.631,161166.0
2022-06-07 14:30:00,80.31,80.53,79.87,80.07,108341.0,77.631,77.8437,77.2057,77.399,108341.0
2022-06-07 15:00:00,80.06,80.43,80.05,80.43,130940.0,77.3893,77.747,77.3797,77.747,130940.0
2022-06-07 15:30:00,80.42,80.86,80.38,80.5,527924.0,77.7373,78.1626,77.6987,77.8147,527924.0
2022-06-08 09:30:00,80.7,81.42,79.69,81.33,136914.0,78.008,78.704,77.0317,78.617,136914.0
2022-06-08 10:00:00,81.3,81.77,81.19,81.7,90596.0,78.588,79.0423,78.4816,78.9746,90596.0
2022-06-08 10:30:00,81.67,82.12,81.55,81.89,128622.0,78.9456,79.3806,78.8296,79.1583,128622.0
2022-06-08 11:00:00,81.9,82.63,81.81,82.62,166770.0,79.1679,79.8736,79.081,79.8639,166770.0
2022-06-08 11:30:00,82.59,83.23,82.54,82.97,154529.0,79.8349,80.4536,79.7866,80.2023,154529.0
2022-06-08 12:00:00,82.99,83.15,82.41,82.53,50864.0,80.2216,80.3763,79.6609,79.7769,50864.0
2022-06-08 12:30:00,82.56,82.56,81.99,82.26,58961.0,79.8059,79.8059,79.2549,79.5159,58961.0
2022-06-08 13:00:00,82.26,82.43,82.04,82.12,44138.0,79.5159,79.6803,79.3033,79.3806,44138.0
2022-06-08 13:30:00,82.12,82.12,81.78,81.83,46328.0,79.3806,79.3806,79.052,79.1003,46328.0
2022-06-08 14:00:00,81.83,82.01,81.42,81.5,52554.0,79.1003,79.2743,78.704,78.7813,52554.0
2022-06-08 14:30:00,81.49,81.62,81.22,81.22,73185.0,78.7716,78.8973,78.5106,78.5106,73185.0
2022-06-08 15:00:00,81.22,81.47,81.15,81.45,88566.0,78.5106,78.7523,78.443,78.733,88566.0
2022-06-08 15:30:00,81.46,81.47,80.89,81.06,459689.0,78.7426,78.7523,78.1916,78.356,459689.0
2022-06-09 09:30:00,80.15,80.88,79.89,80.59,144488.0,77.4763,78.182,77.225,77.9016,144488.0
2022-06-09 10:00:00,80.55,80.66,80.21,80.46,86811.0,77.863,77.9693,77.5343,77.776,86811.0
2022-06-09 10:30:00,80.45,80.67,80.09,80.15,52919.0,77.7663,77.979,77.4183,77.4763,52919.0
2022-06-09 11:00:00,80.14,80.22,79.89,80.07,75588.0,77.4667,77.544,77.225,77.399,75588.0
2022-06-09 11:30:00,80.02,80.47,79.97,80.22,65154.0,77.3507,77.7857,77.3023,77.544,65154.0
2022-06-09 12:00:00,80.17,80.24,79.92,80.04,130694.0,77.4957,77.5633,77.254,77.37,130694.0
2022-06-09 12:30:00,80.06,80.28,79.86,80.24,70283.0,77.3893,77.602,77.196,77.5633,70283.0
2022-06-09 13:00:00,80.28,80.43,79.99,80.01,91514.0,77.602,77.747,77.3217,77.341,91514.0
2022-06-09 13:30:00,80.02,80.28,79.93,80.22,59169.0,77.3507,77.602,77.2637,77.544,59169.0
2022-06-09 14:00:00,80.24,80.31,80.08,80.2,45700.0,77.5633,77.631,77.4087,77.5247,45700.0
2022-06-09 14:30:00,80.17,80.24,79.98,79.99,173342.0,77.4957,77.5633,77.312,77.3217,173342.0
2022-06-09 15:00:00,79.99,80.16,79.96,80.01,173639.0,77.3217,77.486,77.2927,77.341,173639.0
2022-06-09 15:30:00,80.01,80.11,79.68,79.78,555990.0,77.341,77.4377,77.022,77.1187,555990.0
2022-06-10 09:30:00,78.24,79.35,78.06,78.72,285988.0,75.63,76.703,75.456,76.094,285988.0
2022-06-10 10:00:00,78.72,78.78,77.99,78.04,123218.0,76.094,76.152,75.3884,75.4367,123218.0
2022-06-10 10:30:00,78.06,78.76,78.06,78.4,141098.0,75.456,76.1327,75.456,75.7847,141098.0
2022-06-10 11:00:00,78.34,78.55,78.0,78.13,116266.0,75.7267,75.9297,75.398,75.5237,116266.0
2022-06-10 11:30:00,78.16,78.39,78.07,78.3,93324.0,75.5527,75.775,75.4657,75.688,93324.0
2022-06-10 12:00:00,78.32,78.45,78.04,78.13,122701.0,75.7074,75.833,75.4367,75.5237,122701.0
2022-06-10 12:30:00,78.16,78.25,77.86,77.95,75835.0,75.5527,75.6397,75.2627,75.3497,75835.0
2022-06-10 13:00:00,77.95,78.01,77.5,77.92,230170.0,75.3497,75.4077,74.9147,75.3207,230170.0
2022-06-10 13:30:00,77.94,78.45,77.62,78.06,84341.0,75.34,75.833,75.0307,75.456,84341.0
2022-06-10 14:00:00,78.06,78.06,77.58,77.65,140545.0,75.456,75.456,74.9921,75.0597,140545.0
2022-06-10 14:30:00,77.67,77.92,77.55,77.8,162794.0,75.0791,75.3207,74.9631,75.2047,162794.0
2022-06-10 15:00:00,77.81,78.22,77.67,78.06,192896.0,75.2144,75.6107,75.0791,75.456,192896.0
2022-06-10 15:30:00,78.04,78.04,77.15,77.2,679882.0,75.4367,75.4367,74.5764,74.6247,679882.0
2022-06-13 09:30:00,75.37,75.96,75.01,75.3,338575.0,72.8558,73.4261,72.5078,72.7881,338575.0
2022-06-13 10:00:00,75.26,75.82,74.98,75.05,165851.0,72.7494,73.2908,72.4788,72.5465,165851.0
2022-06-13 10:30:00,75.05,75.28,74.74,74.98,534447.0,72.5465,72.7688,72.2468,72.4788,534447.0
2022-06-13 11:00:00,74.99,75.58,74.84,75.29,148159.0,72.4885,73.0588,72.3435,72.7784,148159.0
2022-06-13 11:30:00,75.3,75.73,75.11,75.27,87535.0,72.7881,73.2038,72.6045,72.7591,87535.0
2022-06-13 12:00:00,75.31,75.38,74.95,75.07,135830.0,72.7978,72.8654,72.4498,72.5658,135830.0
2022-06-13 12:30:00,75.06,75.61,75.02,75.17,98475.0,72.5561,73.0878,72.5175,72.6625,98475.0
2022-06-13 13:00:00,75.16,75.28,75.06,75.27,143666.0,72.6528,72.7688,72.5561,72.7591,143666.0
2022-06-13 13:30:00,75.26,75.52,75.12,75.3,109176.0,72.7494,73.0008,72.6141,72.7881,109176.0
2022-06-13 14:00:00,75.27,75.52,75.19,75.45,263747.0,72.7591,73.0008,72.6818,72.9331,263747.0
2022-06-13 14:30:00,75.42,75.77,75.08,75.2,342229.0,72.9041,73.2424,72.5755,72.6915,342229.0
2022-06-13 15:00:00,75.15,75.41,74.85,74.85,181015.0,72.6431,72.8944,72.3531,72.3531,181015.0
2022-06-13 15:30:00,74.85,75.05,74.46,74.85,630578.0,72.3531,72.5465,71.9761,72.3531,630578.0
2022-06-14 09:30:00,74.96,75.43,74.6,75.33,110872.0,72.4595,72.9138,72.1115,72.8171,110872.0
2022-06-14 10:00:00,75.29,75.72,74.28,74.28,119053.0,72.7784,73.1941,71.8021,71.8021,119053.0
2022-06-14 10:30:00,74.28,74.75,74.03,74.3,151486.0,71.8021,72.2565,71.5605,71.8215,151486.0
2022-06-14 11:00:00,74.31,74.7,74.2,74.52,63366.0,71.8311,72.2081,71.7248,72.0341,63366.0
2022-06-14 11:30:00,74.52,75.14,74.5,75.1,121177.0,72.0341,72.6335,72.0148,72.5948,121177.0
2022-06-14 12:00:00,75.07,75.07,74.2,74.22,146839.0,72.5658,72.5658,71.7248,71.7441,146839.0
2022-06-14 12:30:00,74.26,74.49,74.19,74.48,91696.0,71.7828,72.0051,71.7151,71.9955,91696.0
2022-06-14 13:00:00,74.5,74.8,74.32,74.32,70159.0,72.0148,72.3048,71.8408,71.8408,70159.0
2022-06-14 13:30:00,74.28,74.35,73.71,73.91,187875.0,71.8021,71.8698,71.2512,71.4445,187875.0
2022-06-14 14:00:00,73.91,74.24,73.91,73.95,98992.0,71.4445,71.7635,71.4445,71.4831,98992.0
2022-06-14 14:30:00,73.96,74.06,73.83,73.96,133819.0,71.4928,71.5895,71.3672,71.4928,133819.0
2022-06-14 15:00:00,73.95,74.0,73.36,73.67,135114.0,71.4831,71.5315,70.9128,71.2125,135114.0
2022-06-14 15:30:00,73.65,74.16,73.62,74.01,472218.0,71.1932,71.6861,71.1642,71.5411,472218.0
2022-06-15 09:30:00,74.75,75.87,74.75,75.34,179602.0,72.2565,73.3391,72.2565,72.8268,179602.0
2022-06-15 10:00:00,75.32,76.4,75.27,76.21,200846.0,72.8074,73.8514,72.7591,73.6678,200846.0
2022-06-15 10:30:00,76.23,76.28,75.19,75.37,89724.0,73.6871,73.7354,72.6818,72.8558,89724.0
2022-06-15 11:00:00,75.39,75.48,75.07,75.17,55565.0,72.8751,72.9621,72.5658,72.6625,55565.0
2022-06-15 11:30:00,75.13,75.66,75.09,75.51,66789.0,72.6238,73.1361,72.5851,72.9911,66789.0
2022-06-15 12:00:00,75.51,75.87,75.47,75.86,53142.0,72.9911,73.3391,72.9524,73.3294,53142.0
2022-06-15 12:30:00,75.84,75.93,75.48,75.56,46960.0,73.3101,73.3971,72.9621,73.0394,46960.0
2022-06-15 13:00:00,75.53,75.86,75.53,75.74,45769.0,73.0104,73.3294,73.0104,73.2134,45769.0
2022-06-15 13:30:00,75.72,75.86,75.32,75.86,53543.0,73.1941,73.3294,72.8074,73.3294,53543.0
2022-06-15 14:00:00,75.8,76.13,75.0,75.25,127260.0,73.2714,73.5904,72.4981,72.7398,127260.0
2022-06-15 14:30:00,75.27,76.97,74.83,75.98,182648.0,72.7591,74.4024,72.3338,73.4454,182648.0
2022-06-15 15:00:00,76.03,76.48,75.6,76.47,133864.0,73.4938,73.9288,73.0781,73.9191,133864.0
2022-06-15 15:30:00,76.49,76.85,75.81,76.0,348160.0,73.9384,74.2864,73.2811,73.4648,348160.0
2022-06-16 09:30:00,74.16,74.46,73.52,73.65,124829.0,71.6861,71.9761,71.0675,71.1932,124829.0
2022-06-16 10:00:00,73.65,73.73,73.35,73.7,119969.0,71.1932,71.2705,70.9032,71.2415,119969.0
2022-06-16 10:30:00,73.67,73.82,72.97,72.97,96373.0,71.2125,71.3575,70.5358,70.5358,96373.0
2022-06-16 11:00:00,72.97,73.63,72.96,73.52,220282.0,70.5358,71.1738,70.5262,71.0675,220282.0
2022-06-16 11:30:00,73.52,73.6,73.12,73.26,44822.0,71.0675,71.1448,70.6808,70.8162,44822.0
2022-06-16 12:00:00,73.28,73.4,72.98,73.4,96575.0,70.8355,70.9515,70.5455,70.9515,96575.0
2022-06-16 12:30:00,73.4,73.47,73.08,73.34,64533.0,70.9515,71.0192,70.6422,70.8935,64533.0
2022-06-16 13:00:00,73.36,73.58,73.06,73.53,60445.0,70.9128,71.1255,70.6228,71.0772,60445.0
2022-06-16 13:30:00,73.51,73.55,72.99,73.06,60756.0,71.0578,71.0965,70.5552,70.6228,60756.0
2022-06-16 14:00:00,73.01,73.14,72.95,73.11,115148.0,70.5745,70.7002,70.5165,70.6712,115148.0
2022-06-16 14:30:00,73.1,73.51,73.1,73.33,191059.0,70.6615,71.0578,70.6615,70.8838,191059.0
2022-06-16 15:00:00,73.31,73.94,73.29,73.83,236487.0,70.8645,71.4735,70.8452,71.3672,236487.0
2022-06-16 15:30:00,73.81,73.88,73.01,73.62,518716.0,71.3478,71.4155,70.5745,71.1642,518716.0
2022-06-17 09:30:00,73.71,75.08,73.64,74.57,537678.0,71.2512,72.5755,71.1835,72.0825,537678.0
2022-06-17 10:00:00,74.51,74.58,73.55,73.72,72813.0,72.0245,72.0921,71.0965,71.2608,72813.0
2022-06-17 10:30:00,73.73,73.93,73.44,73.62,101378.0,71.2705,71.4638,70.9902,71.1642,101378.0
2022-06-17 11:00:00,73.58,74.55,73.43,74.51,106699.0,71.1255,72.0631,70.9805,72.0245,106699.0
2022-06-17 11:30:00,74.53,74.76,74.16,74.3,129624.0,72.0438,72.2661,71.6861,71.8215,129624.0
2022-06-17 12:00:00,74.25,74.57,74.08,74.39,42616.0,71.7731,72.0825,71.6088,71.9085,42616.0
2022-06-17 12:30:00,74.35,74.99,74.23,74.99,100319.0,71.8698,72.4885,71.7538,72.4885,100319.0
2022-06-17 13:00:00,74.96,75.5,74.91,75.29,132051.0,72.4595,72.9814,72.4111,72.7784,132051.0
2022-06-17 13:30:00,75.31,75.52,75.17,75.47,78879.0,72.7978,73.0008,72.6625,72.9524,78879.0
2022-06-17 14:00:00,75.51,75.65,75.36,75.37,80634.0,72.9911,73.1264,72.8461,72.8558,80634.0
2022-06-17 14:30:00,75.35,75.71,74.99,75.16,115209.0,72.8364,73.1844,72.4885,72.6528,115209.0
2022-06-17 15:00:00,75.18,75.43,74.79,75.33,182133.0,72.6721,72.9138,72.2951,72.8171,182133.0
2022-06-17 15:30:00,75.33,75.47,74.58,74.72,816558.0,72.8171,72.9524,72.0921,72.2275,816558.0
2022-06-21 09:30:00,75.7,76.31,74.81,75.57,322042.0,73.1748,73.7644,72.3145,73.0491,322042.0
2022-06-21 10:00:00,75.52,75.95,75.29,75.68,215317.0,73.0008,73.4164,72.7784,73.1554,215317.0
2022-06-21 10:30:00,75.68,76.29,75.58,76.09,193474.0,73.1554,73.7451,73.0588,73.5518,193474.0
2022-06-21 11:00:00,76.11,76.11,75.25,75.38,109255.0,73.5711,73.5711,72.7398,72.8654,109255.0
2022-06-21 11:30:00,75.39,75.61,75.1,75.18,76723.0,72.8751,73.0878,72.5948,72.6721,76723.0
2022-06-21 12:00:00,75.22,75.28,75.02,75.1,81129.0,72.7108,72.7688,72.5175,72.5948,81129.0
2022-06-21 12:30:00,75.09,75.31,75.03,75.24,83451.0,72.5851,72.7978,72.5271,72.7301,83451.0
2022-06-21 13:00:00,75.23,75.28,74.83,74.84,66219.0,72.7204,72.7688,72.3338,72.3435,66219.0
2022-06-21 13:30:00,74.85,74.93,74.6,74.66,77098.0,72.3531,72.4305,72.1115,72.1695,77098.0
2022-06-21 14:00:00,74.66,74.71,74.31,74.45,83176.0,72.1695,72.2178,71.8311,71.9665,83176.0
2022-06-21 14:30:00,74.47,74.69,74.34,74.59,107855.0,71.9858,72.1985,71.8601,72.1018,107855.0
2022-06-21 15:00:00,74.59,75.01,74.55,74.92,170763.0,72.1018,72.5078,72.0631,72.4208,170763.0
2022-06-21 15:30:00,74.92,75.29,74.89,75.1,427176.0,72.4208,72.7784,72.3918,72.5948,427176.0
2022-06-22 09:30:00,73.91,74.77,73.91,74.44,169651.0,71.4445,72.2758,71.4445,71.9568,169651.0
2022-06-22 10:00:00,74.43,74.45,73.97,74.26,186212.0,71.9471,71.9665,71.5025,71.7828,186212.0
2022-06-22 10:30:00,74.3,74.74,74.27,74.42,157566.0,71.8215,72.2468,71.7925,71.9375,157566.0
2022-06-22 11:00:00,74.4,74.49,73.94,74.2,96970.0,71.9181,72.0051,71.4735,71.7248,96970.0
2022-06-22 11:30:00,74.18,74.24,73.18,73.2,136529.0,71.7055,71.7635,70.7388,70.7582,136529.0
2022-06-22 12:00:00,73.22,73.45,72.94,73.09,108083.0,70.7775,70.9998,70.5068,70.6518,108083.0
2022-06-22 12:30:00,73.05,73.38,72.94,73.36,176046.0,70.6132,70.9322,70.5068,70.9128,176046.0
2022-06-22 13:00:00,73.39,73.5,73.13,73.45,71794.0,70.9418,71.0482,70.6905,70.9998,71794.0
2022-06-22 13:30:00,73.44,73.66,73.38,73.45,92557.0,70.9902,71.2028,70.9322,70.9998,92557.0
2022-06-22 14:00:00,73.47,73.61,73.19,73.2,109190.0,71.0192,71.1545,70.7485,70.7582,109190.0
2022-06-22 14:30:00,73.22,73.47,73.2,73.34,97577.0,70.7775,71.0192,70.7582,70.8935,97577.0
2022-06-22 15:00:00,73.35,73.5,72.95,72.97,132166.0,70.9032,71.0482,70.5165,70.5358,132166.0
2022-06-22 15:30:00,72.97,73.0,72.51,72.81,609529.0,70.5358,70.5648,70.0912,70.3812,609529.0
2022-06-23 09:30:00,73.29,73.99,72.98,73.61,154802.0,70.8452,71.5218,70.5455,71.1545,154802.0
2022-06-23 10:00:00,73.6,74.05,73.48,73.72,87838.0,71.1448,71.5798,71.0288,71.2608,87838.0
2022-06-23 10:30:00,73.79,74.26,73.58,73.71,86626.0,71.3285,71.7828,71.1255,71.2512,86626.0
2022-06-23 11:00:00,73.7,74.08,73.41,74.08,97029.0,71.2415,71.6088,70.9612,71.6088,97029.0
2022-06-23 11:30:00,74.13,74.2,73.46,73.47,93986.0,71.6571,71.7248,71.0095,71.0192,93986.0
2022-06-23 12:00:00,73.45,73.45,72.85,73.11,64371.0,70.9998,70.9998,70.4198,70.6712,64371.0
2022-06-23 12:30:00,73.1,73.15,72.57,72.6,63616.0,70.6615,70.7098,70.1492,70.1782,63616.0
2022-06-23 13:00:00,72.6,72.73,72.44,72.55,67397.0,70.1782,70.3038,70.0235,70.1299,67397.0
2022-06-23 13:30:00,72.56,72.68,72.21,72.51,116564.0,70.1395,70.2555,69.8012,70.0912,116564.0
2022-06-23 14:00:00,72.5,72.73,72.37,72.73,131337.0,70.0815,70.3038,69.9559,70.3038,131337.0
2022-06-23 14:30:00,72.73,73.34,72.69,73.34,102270.0,70.3038,70.8935,70.2652,70.8935,102270.0
2022-06-23 15:00:00,73.34,73.85,73.25,73.69,358475.0,70.8935,71.3865,70.8065,71.2318,358475.0
2022-06-23 15:30:00,73.69,74.28,73.66,74.0,351183.0,71.2318,71.8021,71.2028,71.5315,351183.0
2022-06-24 09:30:00,74.99,76.89,74.69,76.41,249947.0,72.4885,74.3251,72.1985,73.8611,249947.0
2022-06-24 10:00:00,76.42,77.4,76.38,77.03,180982.0,73.8708,74.8181,73.8321,74.4604,180982.0
2022-06-24 10:30:00,77.07,77.43,76.96,77.39,98780.0,74.4991,74.8471,74.3927,74.8084,98780.0
2022-06-24 11:00:00,77.36,77.87,77.1,77.75,238321.0,74.7794,75.2724,74.5281,75.1564,238321.0
2022-06-24 11:30:00,77.78,78.08,77.58,77.66,189825.0,75.1854,75.4754,74.9921,75.0694,189825.0
2022-06-24 12:00:00,77.66,77.71,77.37,77.42,90071.0,75.0694,75.1177,74.7891,74.8374,90071.0
2022-06-24 12:30:00,77.44,77.51,77.27,77.31,64204.0,74.8567,74.9244,74.6924,74.7311,64204.0
2022-06-24 13:00:00,77.32,77.5,77.23,77.36,77434.0,74.7407,74.9147,74.6537,74.7794,77434.0
2022-06-24 13:30:00,77.37,77.37,77.04,77.18,176174.0,74.7891,74.7891,74.4701,74.6054,176174.0
2022-06-24 14:00:00,77.2,77.25,77.08,77.14,78821.0,74.6247,74.6731,74.5087,74.5667,78821.0
2022-06-24 14:30:00,77.15,77.5,77.14,77.48,103395.0,74.5764,74.9147,74.5667,74.8954,103395.0
2022-06-24 15:00:00,77.49,77.49,77.2,77.39,222998.0,74.9051,74.9051,74.6247,74.8084,222998.0
2022-06-24 15:30:00,77.38,78.27,77.21,77.55,749534.0,74.7987,75.659,74.6344,74.9631,749534.0
2022-06-27 09:30:00,77.51,78.28,77.21,77.24,178035.0,74.9244,75.6687,74.6344,74.6634,178035.0
2022-06-27 10:00:00,77.24,77.41,76.23,76.28,96060.0,74.6634,74.8277,73.6871,73.7354,96060.0
2022-06-27 10:30:00,76.28,77.16,76.27,76.99,84997.0,73.7354,74.5861,73.7258,74.4217,84997.0
2022-06-27 11:00:00,76.99,77.19,76.8,77.17,49512.0,74.4217,74.6151,74.2381,74.5957,49512.0
2022-06-27 11:30:00,77.17,77.17,76.57,76.7,52736.0,74.5957,74.5957,74.0157,74.1414,52736.0
2022-06-27 12:00:00,76.7,76.73,76.12,76.19,55285.0,74.1414,74.1704,73.5808,73.6484,55285.0
2022-06-27 12:30:00,76.19,76.58,76.13,76.57,47428.0,73.6484,74.0254,73.5904,74.0157,47428.0
2022-06-27 13:00:00,76.57,76.6,76.25,76.28,69759.0,74.0157,74.0447,73.7064,73.7354,69759.0
2022-06-27 13:30:00,76.27,76.38,76.13,76.28,47687.0,73.7258,73.8321,73.5904,73.7354,47687.0
2022-06-27 14:00:00,76.28,76.41,76.13,76.14,47767.0,73.7354,73.8611,73.5904,73.6001,47767.0
2022-06-27 14:30:00,76.15,76.34,76.08,76.11,135762.0,73.6098,73.7934,73.5421,73.5711,135762.0
2022-06-27 15:00:00,76.12,76.14,75.84,76.12,91700.0,73.5808,73.6001,73.3101,73.5808,91700.0
2022-06-27 15:30:00,76.1,76.34,75.86,76.34,278243.0,73.5614,73.7934,73.3294,73.7934,278243.0
2022-06-28 09:30:00,76.61,77.31,76.31,76.81,112554.0,74.0544,74.7311,73.7644,74.2477,112554.0
2022-06-28 10:00:00,76.8,76.88,75.32,75.49,120861.0,74.2381,74.3154,72.8074,72.9718,120861.0
2022-06-28 10:30:00,75.47,75.66,75.11,75.41,174556.0,72.9524,73.1361,72.6045,72.8944,174556.0
2022-06-28 11:00:00,75.4,75.6,74.81,74.81,68191.0,72.8848,73.0781,72.3145,72.3145,68191.0
2022-06-28 11:30:00,74.79,74.93,74.21,74.35,67714.0,72.2951,72.4305,71.7345,71.8698,67714.0
2022-06-28 12:00:00,74.34,74.59,74.22,74.57,158026.0,71.8601,72.1018,71.7441,72.0825,158026.0
2022-06-28 12:30:00,74.55,74.71,74.41,74.51,63238.0,72.0631,72.2178,71.9278,72.0245,63238.0
2022-06-28 13:00:00,74.51,74.56,74.13,74.28,51427.0,72.0245,72.0728,71.6571,71.8021,51427.0
2022-06-28 13:30:00,74.26,74.31,73.61,73.68,85499.0,71.7828,71.8311,71.1545,71.2222,85499.0
2022-06-28 14:00:00,73.66,73.85,73.23,73.37,111031.0,71.2028,71.3865,70.7872,70.9225,111031.0
2022-06-28 14:30:00,73.35,73.64,73.21,73.47,83196.0,70.9032,71.1835,70.7678,71.0192,83196.0
2022-06-28 15:00:00,73.45,73.51,73.13,73.44,376409.0,70.9998,71.0578,70.6905,70.9902,376409.0
2022-06-28 15:30:00,73.43,73.58,72.66,72.78,654166.0,70.9805,71.1255,70.2362,70.3522,654166.0
2022-06-29 09:30:00,72.52,72.68,71.6,72.29,121031.0,70.1009,70.2555,69.2115,69.8785,121031.0
2022-06-29 10:00:00,72.29,72.71,71.95,72.28,83999.0,69.8785,70.2845,69.5499,69.8689,83999.0
2022-06-29 10:30:00,72.28,72.41,71.73,71.74,207016.0,69.8689,69.9945,69.3372,69.3469,207016.0
2022-06-29 11:00:00,71.75,71.98,71.48,71.93,64808.0,69.3565,69.5789,69.0955,69.5305,64808.0
2022-06-29 11:30:00,71.9,72.16,71.79,71.96,62857.0,69.5015,69.7529,69.3952,69.5595,62857.0
2022-06-29 12:00:00,72.0,72.07,71.71,71.82,211229.0,69.5982,69.6659,69.3179,69.4242,211229.0
2022-06-29 12:30:00,71.84,71.93,71.68,71.79,71801.0,69.4435,69.5305,69.2889,69.3952,71801.0
2022-06-29 13:00:00,71.78,72.14,71.6,71.84,92724.0,69.3855,69.7335,69.2115,69.4435,92724.0
2022-06-29 13:30:00,71.85,72.04,71.71,72.0,57384.0,69.4532,69.6369,69.3179,69.5982,57384.0
2022-06-29 14:00:00,71.98,72.21,71.89,72.01,114679.0,69.5789,69.8012,69.4919,69.6079,114679.0
2022-06-29 14:30:00,72.01,72.02,71.71,71.81,80680.0,69.6079,69.6175,69.3179,69.4145,80680.0
2022-06-29 15:00:00,71.81,72.07,71.73,72.06,95189.0,69.4145,69.6659,69.3372,69.6562,95189.0
2022-06-29 15:30:00,72.04,72.04,71.66,71.81,425029.0,69.6369,69.6369,69.2695,69.4145,425029.0
2022-06-30 09:30:00,70.48,70.73,69.58,69.76,300535.0,68.1289,68.3706,67.2589,67.4329,300535.0
2022-06-30 10:00:00,69.75,70.12,69.66,70.01,420367.0,67.4233,67.7809,67.3363,67.6746,420367.0
2022-06-30 10:30:00,70.0,70.41,69.9,70.24,421959.0,67.6649,68.0612,67.5682,67.8969,421959.0
2022-06-30 11:00:00,70.22,71.22,70.17,71.11,179977.0,67.8776,68.8442,67.8292,68.7379,179977.0
2022-06-30 11:30:00,71.1,71.38,70.9,71.29,143061.0,68.7282,68.9989,68.5349,68.9119,143061.0
2022-06-30 12:00:00,71.28,71.48,70.81,71.38,117695.0,68.9022,69.0955,68.4479,68.9989,117695.0
2022-06-30 12:30:00,71.39,71.58,70.78,70.85,133855.0,69.0085,69.1922,68.4189,68.4866,133855.0
2022-06-30 13:00:00,70.86,71.0,70.62,70.98,71573.0,68.4962,68.6316,68.2642,68.6122,71573.0
2022-06-30 13:30:00,70.99,71.54,70.6,71.39,681581.0,68.6219,69.1535,68.2449,69.0085,681581.0
2022-06-30 14:00:00,71.39,71.46,70.81,70.92,198790.0,69.0085,69.0762,68.4479,68.5542,198790.0
2022-06-30 14:30:00,70.94,70.98,70.57,70.66,100109.0,68.5736,68.6122,68.2159,68.3029,100109.0
2022-06-30 15:00:00,70.65,70.71,70.34,70.61,167817.0,68.2932,68.3512,67.9936,68.2546,167817.0
2022-06-30 15:30:00,70.59,70.69,69.95,70.24,707012.0,68.2352,68.3319,67.6166,67.8969,707012.0
2022-07-01 09:30:00,70.14,70.87,69.36,70.51,193513.0,67.8002,68.5059,67.0463,68.1579,193513.0
2022-07-01 10:00:00,70.55,70.84,69.61,69.63,238857.0,68.1966,68.4769,67.2879,67.3073,238857.0
2022-07-01 10:30:00,69.63,69.69,69.24,69.43,170301.0,67.3073,67.3653,66.9303,67.1139,170301.0
2022-07-01 11:00:00,69.4,70.23,69.34,70.15,144171.0,67.0849,67.8872,67.0269,67.8099,144171.0
2022-07-01 11:30:00,70.19,70.4,70.03,70.15,83323.0,67.8486,68.0516,67.6939,67.8099,83323.0
2022-07-01 12:00:00,70.19,70.71,70.1,70.7,89143.0,67.8486,68.3512,67.7616,68.3416,89143.0
2022-07-01 12:30:00,70.69,70.75,70.43,70.43,91034.0,68.3319,68.3899,68.0806,68.0806,91034.0
2022-07-01 13:00:00,70.42,70.68,70.35,70.67,68493.0,68.0709,68.3222,68.0032,68.3126,68493.0
2022-07-01 13:30:00,70.67,71.03,70.61,70.87,74473.0,68.3126,68.6606,68.2546,68.5059,74473.0
2022-07-01 14:00:00,70.84,71.27,70.79,71.07,94485.0,68.4769,68.8925,68.4286,68.6992,94485.0
2022-07-01 14:30:00,71.07,71.39,71.07,71.14,99603.0,68.6992,69.0085,68.6992,68.7669,99603.0
2022-07-01 15:00:00,71.17,71.24,70.98,71.11,120240.0,68.7959,68.8635,68.6122,68.7379,120240.0
2022-07-01 15:30:00,71.11,71.54,71.11,71.37,381274.0,68.7379,69.1535,68.7379,68.9892,381274.0
2022-07-05 09:30:00,70.16,70.76,70.16,70.31,121369.0,67.8196,68.3996,67.8196,67.9646,121369.0
2022-07-05 10:00:00,70.28,70.79,70.1,70.56,149381.0,67.9356,68.4286,67.7616,68.2062,149381.0
2022-07-05 10:30:00,70.54,71.63,70.46,71.53,297275.0,68.1869,69.2405,68.1096,69.1439,297275.0
2022-07-05 11:00:00,71.54,71.54,71.03,71.39,176527.0,69.1535,69.1535,68.6606,69.0085,176527.0
2022-07-05 11:30:00,71.38,72.85,71.25,72.74,215991.0,68.9989,70.4198,68.8732,70.3135,215991.0
2022-07-05 12:00:00,72.75,73.53,72.43,73.42,245219.0,70.3232,71.0772,70.0139,70.9708,245219.0
2022-07-05 12:30:00,73.43,73.5,72.87,73.12,130800.0,70.9805,71.0482,70.4392,70.6808,130800.0
2022-07-05 13:00:00,73.12,74.04,73.03,74.01,90504.0,70.6808,71.5701,70.5938,71.5411,90504.0
2022-07-05 13:30:00,74.01,74.19,73.68,73.74,196875.0,71.5411,71.7151,71.2222,71.2802,196875.0
2022-07-05 14:00:00,73.73,73.9,73.32,73.43,157564.0,71.2705,71.4348,70.8742,70.9805,157564.0
2022-07-05 14:30:00,73.41,73.81,73.39,73.45,154989.0,70.9612,71.3478,70.9418,70.9998,154989.0
2022-07-05 15:00:00,73.45,73.61,73.19,73.54,146991.0,70.9998,71.1545,70.7485,71.0868,146991.0
2022-07-05 15:30:00,73.54,73.98,73.48,73.81,578584.0,71.0868,71.5121,71.0288,71.3478,578584.0
2022-07-06 09:30:00,74.51,74.93,73.25,74.01,114209.0,72.0245,72.4305,70.8065,71.5411,114209.0
2022-07-06 10:00:00,73.93,74.17,73.08,73.13,86769.0,71.4638,71.6958,70.6422,70.6905,86769.0
2022-07-06 10:30:00,73.14,73.61,72.95,73.49,100373.0,70.7002,71.1545,70.5165,71.0385,100373.0
2022-07-06 11:00:00,73.5,73.67,73.21,73.4,89724.0,71.0482,71.2125,70.7678,70.9515,89724.0
2022-07-06 11:30:00,73.36,73.38,73.0,73.21,44527.0,70.9128,70.9322,70.5648,70.7678,44527.0
2022-07-06 12:00:00,73.2,73.28,72.98,73.28,53526.0,70.7582,70.8355,70.5455,70.8355,53526.0
2022-07-06 12:30:00,73.25,73.47,73.15,73.45,87789.0,70.8065,71.0192,70.7098,70.9998,87789.0
2022-07-06 13:00:00,73.49,73.62,73.42,73.49,78154.0,71.0385,71.1642,70.9708,71.0385,78154.0
2022-07-06 13:30:00,73.47,73.89,73.4,73.59,180943.0,71.0192,71.4251,70.9515,71.1352,180943.0
2022-07-06 14:00:00,73.62,74.28,73.5,74.09,183058.0,71.1642,71.8021,71.0482,71.6185,183058.0
2022-07-06 14:30:00,74.12,74.64,74.09,74.52,178550.0,71.6475,72.1501,71.6185,72.0341,178550.0
2022-07-06 15:00:00,74.53,74.58,74.31,74.48,73960.0,72.0438,72.0921,71.8311,71.9955,73960.0
2022-07-06 15:30:00,74.49,74.54,73.82,73.99,325442.0,72.0051,72.0535,71.3575,71.5218,325442.0
2022-07-07 09:30:00,74.13,75.61,74.13,74.79,111859.0,71.6571,73.0878,71.6571,72.2951,111859.0
2022-07-07 10:00:00,74.74,74.77,74.16,74.76,143437.0,72.2468,72.2758,71.6861,72.2661,143437.0
2022-07-07 10:30:00,74.77,75.32,74.68,75.31,134892.0,72.2758,72.8074,72.1888,72.7978,134892.0
2022-07-07 11:00:00,75.35,75.77,75.35,75.61,72735.0,72.8364,73.2424,72.8364,73.0878,72735.0
2022-07-07 11:30:00,75.6,75.73,75.49,75.65,65294.0,73.0781,73.2038,72.9718,73.1264,65294.0
2022-07-07 12:00:00,75.64,75.97,75.63,75.9,64985.0,73.1168,73.4358,73.1071,73.3681,64985.0
2022-07-07 12:30:00,75.91,76.13,75.87,75.9,88482.0,73.3778,73.5904,73.3391,73.3681,88482.0
2022-07-07 13:00:00,75.89,76.19,75.89,76.07,77588.0,73.3584,73.6484,73.3584,73.5324,77588.0
2022-07-07 13:30:00,76.07,76.12,75.88,75.92,59855.0,73.5324,73.5808,73.3488,73.3874,59855.0
2022-07-07 14:00:00,75.91,76.45,75.88,76.43,49691.0,73.3778,73.8998,73.3488,73.8804,49691.0
2022-07-07 14:30:00,76.41,76.48,76.23,76.39,62787.0,73.8611,73.9288,73.6871,73.8418,62787.0
2022-07-07 15:00:00,76.38,76.65,76.29,76.53,84694.0,73.8321,74.0931,73.7451,73.9771,84694.0
2022-07-07 15:30:00,76.53,76.67,76.34,76.53,364762.0,73.9771,74.1124,73.7934,73.9771,364762.0
2022-07-08 09:30:00,76.02,76.45,75.34,75.5,281258.0,73.4841,73.8998,72.8268,72.9814,281258.0
2022-07-08 10:00:00,75.47,75.53,75.07,75.43,154035.0,72.9524,73.0104,72.5658,72.9138,154035.0
2022-07-08 10:30:00,75.42,75.81,75.25,75.45,130631.0,72.9041,73.2811,72.7398,72.9331,130631.0
2022-07-08 11:00:00,75.47,75.9,75.41,75.75,64092.0,72.9524,73.3681,72.8944,73.2231,64092.0
2022-07-08 11:30:00,75.73,75.75,75.2,75.49,42340.0,73.2038,73.2231,72.6915,72.9718,42340.0
2022-07-08 12:00:00,75.51,75.53,75.14,75.14,93383.0,72.9911,73.0104,72.6335,72.6335,93383.0
2022-07-08 12:30:00,75.14,75.22,74.92,75.07,34756.0,72.6335,72.7108,72.4208,72.5658,34756.0
2022-07-08 13:00:00,75.1,75.51,75.03,75.51,67808.0,72.5948,72.9911,72.5271,72.9911,67808.0
2022-07-08 13:30:00,75.51,75.65,75.41,75.54,146793.0,72.9911,73.1264,72.8944,73.0201,146793.0
2022-07-08 14:00:00,75.55,75.84,75.52,75.83,102702.0,73.0298,73.3101,73.0008,73.3004,102702.0
2022-07-08 14:30:00,75.83,75.91,75.67,75.77,61514.0,73.3004,73.3778,73.1458,73.2424,61514.0
2022-07-08 15:00:00,75.78,75.79,75.5,75.56,150902.0,73.2521,73.2618,72.9814,73.0394,150902.0
2022-07-08 15:30:00,75.58,75.66,75.4,75.45,341345.0,73.0588,73.1361,72.8848,72.9331,341345.0
2022-07-11 09:30:00,75.35,75.6,73.55,74.34,172602.0,72.8364,73.0781,71.0965,71.8601,172602.0
2022-07-11 10:00:00,74.3,74.96,74.18,74.6,55988.0,71.8215,72.4595,71.7055,72.1115,55988.0
2022-07-11 10:30:00,74.61,74.82,74.27,74.28,68914.0,72.1211,72.3241,71.7925,71.8021,68914.0
2022-07-11 11:00:00,74.27,74.79,74.25,74.6,74662.0,71.7925,72.2951,71.7731,72.1115,74662.0
2022-07-11 11:30:00,74.64,74.8,74.38,74.5,37418.0,72.1501,72.3048,71.8988,72.0148,37418.0
2022-07-11 12:00:00,74.54,74.69,74.43,74.57,30847.0,72.0535,72.1985,71.9471,72.0825,30847.0
2022-07-11 12:30:00,74.56,74.72,74.48,74.65,59573.0,72.0728,72.2275,71.9955,72.1598,59573.0
2022-07-11 13:00:00,74.67,74.98,74.6,74.96,51387.0,72.1791,72.4788,72.1115,72.4595,51387.0
2022-07-11 13:30:00,74.96,75.06,74.86,74.89,47723.0,72.4595,72.5561,72.3628,72.3918,47723.0
2022-07-11 14:00:00,74.87,74.92,74.64,74.68,34850.0,72.3725,72.4208,72.1501,72.1888,34850.0
2022-07-11 14:30:00,74.67,74.76,74.55,74.7,90136.0,72.1791,72.2661,72.0631,72.2081,90136.0
2022-07-11 15:00:00,74.7,74.79,74.56,74.74,108662.0,72.2081,72.2951,72.0728,72.2468,108662.0
2022-07-11 15:30:00,74.74,74.81,74.53,74.61,283851.0,72.2468,72.3145,72.0438,72.1211,283851.0
2022-07-12 09:30:00,74.43,76.02,74.22,75.39,301596.0,71.9471,73.4841,71.7441,72.8751,301596.0
2022-07-12 10:00:00,75.31,75.7,74.99,75.23,220294.0,72.7978,73.1748,72.4885,72.7204,220294.0
2022-07-12 10:30:00,75.26,75.57,75.23,75.53,82457.0,72.7494,73.0491,72.7204,73.0104,82457.0
2022-07-12 11:00:00,75.55,75.75,75.36,75.55,66113.0,73.0298,73.2231,72.8461,73.0298,66113.0
2022-07-12 11:30:00,75.53,75.77,75.25,75.34,143138.0,73.0104,73.2424,72.7398,72.8268,143138.0
2022-07-12 12:00:00,75.37,75.49,75.25,75.47,43376.0,72.8558,72.9718,72.7398,72.9524,43376.0
2022-07-12 12:30:00,75.5,75.58,75.23,75.33,37427.0,72.9814,73.0588,72.7204,72.8171,37427.0
2022-07-12 13:00:00,75.36,75.43,75.07,75.18,111969.0,72.8461,72.9138,72.5658,72.6721,111969.0
2022-07-12 13:30:00,75.18,75.38,75.09,75.34,44381.0,72.6721,72.8654,72.5851,72.8268,44381.0
2022-07-12 14:00:00,75.35,75.78,75.29,75.69,169219.0,72.8364,73.2521,72.7784,73.1651,169219.0
2022-07-12 14:30:00,75.68,75.76,75.27,75.28,129687.0,73.1554,73.2328,72.7591,72.7688,129687.0
2022-07-12 15:00:00,75.27,75.27,74.92,74.98,187261.0,72.7591,72.7591,72.4208,72.4788,187261.0
2022-07-12 15:30:00,74.97,75.15,74.62,75.08,380385.0,72.4691,72.6431,72.1308,72.5755,380385.0
2022-07-13 09:30:00,73.98,74.66,73.53,74.36,170682.0,71.5121,72.1695,71.0772,71.8795,170682.0
2022-07-13 10:00:00,74.35,74.61,73.76,74.09,110285.0,71.8698,72.1211,71.2995,71.6185,110285.0
2022-07-13 10:30:00,74.09,75.24,74.08,75.19,167917.0,71.6185,72.7301,71.6088,72.6818,167917.0
2022-07-13 11:00:00,75.24,75.48,74.88,74.92,116146.0,72.7301,72.9621,72.3821,72.4208,116146.0
2022-07-13 11:30:00,74.96,75.22,74.89,75.02,78467.0,72.4595,72.7108,72.3918,72.5175,78467.0
2022-07-13 12:00:00,75.05,75.28,74.92,75.22,77909.0,72.5465,72.7688,72.4208,72.7108,77909.0
2022-07-13 12:30:00,75.2,75.51,74.99,75.42,147582.0,72.6915,72.9911,72.4885,72.9041,147582.0
2022-07-13 13:00:00,75.42,75.79,75.36,75.76,130100.0,72.9041,73.2618,72.8461,73.2328,130100.0
2022-07-13 13:30:00,75.78,76.18,75.65,76.06,159001.0,73.2521,73.6388,73.1264,73.5228,159001.0
2022-07-13 14:00:00,76.07,76.21,75.73,76.2,129562.0,73.5324,73.6678,73.2038,73.6581,129562.0
2022-07-13 14:30:00,76.23,76.5,76.17,76.47,94353.0,73.6871,73.9481,73.6291,73.9191,94353.0
2022-07-13 15:00:00,76.45,76.61,76.29,76.44,164463.0,73.8998,74.0544,73.7451,73.8901,164463.0
2022-07-13 15:30:00,76.43,76.61,76.25,76.32,458708.0,73.8804,74.0544,73.7064,73.7741,458708.0
2022-07-14 09:30:00,75.35,76.74,75.18,76.61,175571.0,72.8364,74.1801,72.6721,74.0544,175571.0
2022-07-14 10:00:00,76.6,76.6,75.56,75.99,164897.0,74.0447,74.0447,73.0394,73.4551,164897.0
2022-07-14 10:30:00,76.03,76.36,75.73,75.81,214269.0,73.4938,73.8128,73.2038,73.2811,214269.0
2022-07-14 11:00:00,75.83,76.3,75.76,76.12,124203.0,73.3004,73.7548,73.2328,73.5808,124203.0
2022-07-14 11:30:00,76.18,76.56,75.85,76.47,70320.0,73.6388,74.0061,73.3198,73.9191,70320.0
2022-07-14 12:00:00,76.48,77.01,76.45,76.53,228335.0,73.9288,74.4411,73.8998,73.9771,228335.0
2022-07-14 12:30:00,76.53,76.63,76.18,76.52,119030.0,73.9771,74.0737,73.6388,73.9674,119030.0
2022-07-14 13:00:00,76.5,76.65,76.3,76.63,115675.0,73.9481,74.0931,73.7548,74.0737,115675.0
2022-07-14 13:30:00,76.63,76.67,76.25,76.57,120849.0,74.0737,74.1124,73.7064,74.0157,120849.0
2022-07-14 14:00:00,76.56,77.01,76.5,77.01,103171.0,74.0061,74.4411,73.9481,74.4411,103171.0
2022-07-14 14:30:00,77.02,77.05,76.7,76.88,73629.0,74.4507,74.4797,74.1414,74.3154,73629.0
2022-07-14 15:00:00,76.86,77.12,76.64,77.09,139344.0,74.2961,74.5474,74.0834,74.5184,139344.0
2022-07-14 15:30:00,77.09,77.24,76.87,76.98,351461.0,74.5184,74.6634,74.3057,74.4121,351461.0
2022-07-15 09:30:00,77.61,78.39,77.57,78.09,215810.0,75.0211,75.775,74.9824,75.485,215810.0
2022-07-15 10:00:00,78.12,78.62,77.94,78.36,118419.0,75.514,75.9974,75.34,75.746,118419.0
2022-07-15 10:30:00,78.43,78.61,77.98,78.13,87682.0,75.8137,75.9877,75.3787,75.5237,87682.0
2022-07-15 11:00:00,78.12,78.3,77.92,77.97,202031.0,75.514,75.688,75.3207,75.369,202031.0
2022-07-15 11:30:00,78.0,78.07,77.8,77.85,173695.0,75.398,75.4657,75.2047,75.2531,173695.0
2022-07-15 12:00:00,77.84,78.01,77.7,77.93,93465.0,75.2434,75.4077,75.1081,75.3304,93465.0
2022-07-15 12:30:00,77.94,78.02,77.77,77.89,52034.0,75.34,75.4174,75.1757,75.2917,52034.0
2022-07-15 13:00:00,77.89,78.06,77.84,78.01,71041.0,75.2917,75.456,75.2434,75.4077,71041.0
2022-07-15 13:30:00,78.0,78.13,77.91,78.11,62508.0,75.398,75.5237,75.311,75.5044,62508.0
2022-07-15 14:00:00,78.12,78.36,78.01,78.27,151469.0,75.514,75.746,75.4077,75.659,151469.0
2022-07-15 14:30:00,78.26,78.27,78.02,78.03,108987.0,75.6494,75.659,75.4174,75.427,108987.0
2022-07-15 15:00:00,78.03,78.13,77.88,77.88,107754.0,75.427,75.5237,75.2821,75.2821,107754.0
2022-07-15 15:30:00,77.89,78.02,77.67,78.01,331653.0,75.2917,75.4174,75.0791,75.4077,331653.0
2022-07-18 09:30:00,78.87,80.12,78.87,79.96,250176.0,76.239,77.4473,76.239,77.2927,250176.0
2022-07-18 10:00:00,79.97,80.01,79.44,79.77,199673.0,77.3023,77.341,76.79,77.109,199673.0
2022-07-18 10:30:00,79.79,80.41,79.79,80.39,123354.0,77.1283,77.7277,77.1283,77.7083,123354.0
2022-07-18 11:00:00,80.38,81.14,80.37,81.0,106671.0,77.6987,78.4333,77.689,78.298,106671.0
2022-07-18 11:30:00,81.0,81.26,80.86,81.13,117542.0,78.298,78.5493,78.1626,78.4236,117542.0
2022-07-18 12:00:00,81.15,81.18,80.94,81.01,79294.0,78.443,78.472,78.24,78.3076,79294.0
2022-07-18 12:30:00,81.01,81.07,80.72,80.81,63811.0,78.3076,78.3656,78.0273,78.1143,63811.0
2022-07-18 13:00:00,80.82,80.98,80.71,80.88,88065.0,78.124,78.2786,78.0176,78.182,88065.0
2022-07-18 13:30:00,80.88,80.88,80.09,80.09,116043.0,78.182,78.182,77.4183,77.4183,116043.0
2022-07-18 14:00:00,80.1,80.32,80.01,80.06,62822.0,77.428,77.6407,77.341,77.3893,62822.0
2022-07-18 14:30:00,80.03,80.24,79.55,79.7,62393.0,77.3603,77.5633,76.8963,77.0413,62393.0
2022-07-18 15:00:00,79.69,79.81,79.48,79.49,99043.0,77.0317,77.1477,76.8287,76.8383,99043.0
2022-07-18 15:30:00,79.46,79.51,78.98,79.14,225714.0,76.8093,76.8577,76.3454,76.5,225714.0
2022-07-19 09:30:00,79.91,80.53,79.3,80.07,103446.0,77.2443,77.8437,76.6547,77.399,103446.0
2022-07-19 10:00:00,80.09,80.3,79.75,80.25,79922.0,77.4183,77.6213,77.0897,77.573,79922.0
2022-07-19 10:30:00,80.26,80.79,80.26,80.72,72603.0,77.5827,78.095,77.5827,78.0273,72603.0
2022-07-19 11:00:00,80.73,80.86,80.52,80.63,118366.0,78.037,78.1626,77.834,77.9403,118366.0
2022-07-19 11:30:00,80.62,81.08,80.61,81.07,102303.0,77.9306,78.3753,77.921,78.3656,102303.0
2022-07-19 12:00:00,81.06,81.07,80.9,80.97,86003.0,78.356,78.3656,78.2013,78.269,86003.0
2022-07-19 12:30:00,80.95,81.06,80.81,80.93,43925.0,78.2496,78.356,78.1143,78.2303,43925.0
2022-07-19 13:00:00,80.95,80.95,80.66,80.86,41688.0,78.2496,78.2496,77.9693,78.1626,41688.0
2022-07-19 13:30:00,80.86,81.15,80.85,81.15,58724.0,78.1626,78.443,78.153,78.443,58724.0
2022-07-19 14:00:00,81.14,81.32,81.12,81.2,194083.0,78.4333,78.6073,78.414,78.4913,194083.0
2022-07-19 14:30:00,81.2,81.29,81.09,81.2,44157.0,78.4913,78.5783,78.385,78.4913,44157.0
2022-07-19 15:00:00,81.19,81.44,81.17,81.34,73182.0,78.4816,78.7233,78.4623,78.6266,73182.0
2022-07-19 15:30:00,81.34,81.55,81.09,81.18,319169.0,78.6266,78.8296,78.385,78.472,319169.0
2022-07-20 09:30:00,81.4,82.33,80.91,81.79,225789.0,78.6846,79.5836,78.211,79.0616,225789.0
2022-07-20 10:00:00,81.79,82.08,81.24,81.95,79582.0,79.0616,79.3419,78.53,79.2163,79582.0
2022-07-20 10:30:00,81.92,82.35,81.79,82.22,141665.0,79.1873,79.6029,79.0616,79.4773,141665.0
2022-07-20 11:00:00,82.21,82.21,81.75,82.08,100597.0,79.4676,79.4676,79.023,79.3419,100597.0
2022-07-20 11:30:00,82.08,82.16,81.85,81.93,30196.0,79.3419,79.4193,79.1196,79.1969,30196.0
2022-07-20 12:00:00,81.92,82.27,81.78,82.2,101591.0,79.1873,79.5256,79.052,79.4579,101591.0
2022-07-20 12:30:00,82.22,82.38,81.8,81.99,49802.0,79.4773,79.6319,79.0713,79.2549,49802.0
2022-07-20 13:00:00,81.98,82.02,81.46,81.81,93822.0,79.2453,79.2839,78.7426,79.081,93822.0
2022-07-20 13:30:00,81.8,82.01,81.69,81.79,59977.0,79.0713,79.2743,78.965,79.0616,59977.0
2022-07-20 14:00:00,81.78,82.42,81.76,82.32,61146.0,79.052,79.6706,79.0326,79.5739,61146.0
2022-07-20 14:30:00,82.31,82.46,82.19,82.3,62191.0,79.5643,79.7093,79.4483,79.5546,62191.0
2022-07-20 15:00:00,82.32,82.51,82.23,82.49,150412.0,79.5739,79.7576,79.4869,79.7383,150412.0
2022-07-20 15:30:00,82.48,82.68,82.32,82.46,341651.0,79.7286,79.9219,79.5739,79.7093,341651.0
2022-07-21 09:30:00,82.29,82.49,81.66,82.17,91217.0,79.5449,79.7383,78.936,79.4289,91217.0
2022-07-21 10:00:00,82.23,82.38,81.78,81.95,176828.0,79.4869,79.6319,79.052,79.2163,176828.0
2022-07-21 10:30:00,81.97,82.6,81.92,82.58,66984.0,79.2356,79.8446,79.1873,79.8253,66984.0
2022-07-21 11:00:00,82.58,82.89,82.42,82.5,60700.0,79.8253,80.1249,79.6706,79.7479,60700.0
2022-07-21 11:30:00,82.51,82.89,82.41,82.88,93828.0,79.7576,80.1249,79.6609,80.1153,93828.0
2022-07-21 12:00:00,82.88,83.22,82.87,83.19,56868.0,80.1153,80.4439,80.1056,80.4149,56868.0
2022-07-21 12:30:00,83.2,83.22,82.97,83.06,38301.0,80.4246,80.4439,80.2023,80.2893,38301.0
2022-07-21 13:00:00,83.07,83.16,82.8,82.9,50809.0,80.2989,80.3859,80.0379,80.1346,50809.0
2022-07-21 13:30:00,82.92,82.97,82.68,82.93,65474.0,80.1539,80.2023,79.9219,80.1636,65474.0
2022-07-21 14:00:00,82.94,83.3,82.9,83.27,60169.0,80.1733,80.5212,80.1346,80.4922,60169.0
2022-07-21 14:30:00,83.26,83.3,82.96,83.04,53981.0,80.4826,80.5212,80.1926,80.2699,53981.0
2022-07-21 15:00:00,83.02,83.41,83.02,83.33,56602.0,80.2506,80.6276,80.2506,80.5502,56602.0
2022-07-21 15:30:00,83.33,83.71,83.28,83.61,213365.0,80.5502,80.9176,80.5019,80.8209,213365.0
2022-07-22 09:30:00,83.8,84.95,83.78,84.34,128518.0,81.0046,82.1162,80.9852,81.5266,128518.0
2022-07-22 10:00:00,84.39,84.72,84.05,84.2,120073.0,81.5749,81.8939,81.2462,81.3912,120073.0
2022-07-22 10:30:00,84.19,84.47,84.11,84.34,52984.0,81.3816,81.6522,81.3042,81.5266,52984.0
2022-07-22 11:00:00,84.37,84.4,83.64,83.64,56951.0,81.5556,81.5846,80.8499,80.8499,56951.0
2022-07-22 11:30:00,83.64,83.69,83.38,83.6,70197.0,80.8499,80.8982,80.5986,80.8112,70197.0
2022-07-22 12:00:00,83.62,83.64,83.01,83.21,72808.0,80.8306,80.8499,80.2409,80.4342,72808.0
2022-07-22 12:30:00,83.21,83.44,83.15,83.24,25536.0,80.4342,80.6566,80.3763,80.4632,25536.0
2022-07-22 13:00:00,83.15,83.24,82.91,82.98,33096.0,80.3763,80.4632,80.1443,80.2119,33096.0
2022-07-22 13:30:00,82.97,82.97,82.6,82.93,62198.0,80.2023,80.2023,79.8446,80.1636,62198.0
2022-07-22 14:00:00,82.95,82.95,82.47,82.86,47967.0,80.1829,80.1829,79.7189,80.0959,47967.0
2022-07-22 14:30:00,82.85,82.97,82.71,82.93,43666.0,80.0863,80.2023,79.9509,80.1636,43666.0
2022-07-22 15:00:00,82.89,83.28,82.87,83.28,51635.0,80.1249,80.5019,80.1056,80.5019,51635.0
2022-07-22 15:30:00,83.29,83.33,83.04,83.24,222225.0,80.5116,80.5502,80.2699,80.4632,222225.0
2022-07-25 09:30:00,83.25,83.38,81.62,82.61,107821.0,80.4729,80.5986,78.8973,79.8543,107821.0
2022-07-25 10:00:00,82.69,82.74,82.07,82.37,70158.0,79.9316,79.9799,79.3323,79.6223,70158.0
2022-07-25 10:30:00,82.37,82.61,82.22,82.54,33170.0,79.6223,79.8543,79.4773,79.7866,33170.0
2022-07-25 11:00:00,82.52,82.58,82.13,82.42,39100.0,79.7673,79.8253,79.3903,79.6706,39100.0
2022-07-25 11:30:00,82.4,82.64,82.35,82.48,33783.0,79.6513,79.8833,79.6029,79.7286,33783.0
2022-07-25 12:00:00,82.42,82.53,81.86,82.2,44298.0,79.6706,79.7769,79.1293,79.4579,44298.0
2022-07-25 12:30:00,82.19,82.71,82.17,82.48,46197.0,79.4483,79.9509,79.4289,79.7286,46197.0
2022-07-25 13:00:00,82.49,82.7,82.48,82.54,37982.0,79.7383,79.9413,79.7286,79.7866,37982.0
2022-07-25 13:30:00,82.57,82.7,82.41,82.51,78860.0,79.8156,79.9413,79.6609,79.7576,78860.0
2022-07-25 14:00:00,82.5,82.75,82.45,82.67,84220.0,79.7479,79.9896,79.6996,79.9123,84220.0
2022-07-25 14:30:00,82.7,82.84,82.48,82.5,66101.0,79.9413,80.0766,79.7286,79.7479,66101.0
2022-07-25 15:00:00,82.5,82.57,82.04,82.29,92686.0,79.7479,79.8156,79.3033,79.5449,92686.0
2022-07-25 15:30:00,82.28,82.66,82.26,82.6,199153.0,79.5353,79.9026,79.5159,79.8446,199153.0
2022-07-26 09:30:00,78.42,79.43,77.67,78.74,449719.0,75.804,76.7803,75.0791,76.1134,449719.0
2022-07-26 10:00:00,78.7,78.98,77.94,77.98,200065.0,76.0747,76.3454,75.34,75.3787,200065.0
2022-07-26 10:30:00,77.98,78.68,77.91,78.59,282653.0,75.3787,76.0554,75.311,75.9684,282653.0
2022-07-26 11:00:00,78.59,78.83,78.45,78.45,78262.0,75.9684,76.2004,75.833,75.833,78262.0
2022-07-26 11:30:00,78.45,78.56,78.22,78.47,52220.0,75.833,75.9394,75.6107,75.8524,52220.0
2022-07-26 12:00:00,78.48,78.56,78.23,78.56,53206.0,75.862,75.9394,75.6204,75.9394,53206.0
2022-07-26 12:30:00,78.56,79.02,78.56,78.9,111810.0,75.9394,76.384,75.9394,76.268,111810.0
2022-07-26 13:00:00,78.88,78.99,78.5,78.61,67045.0,76.2487,76.355,75.8814,75.9877,67045.0
2022-07-26 13:30:00,78.58,78.62,78.25,78.49,90093.0,75.9587,75.9974,75.6397,75.8717,90093.0
2022-07-26 14:00:00,78.5,78.72,78.35,78.4,66282.0,75.8814,76.094,75.7364,75.7847,66282.0
2022-07-26 14:30:00,78.4,78.54,78.36,78.5,70596.0,75.7847,75.92,75.746,75.8814,70596.0
2022-07-26 15:00:00,78.5,78.53,78.08,78.14,168874.0,75.8814,75.9104,75.4754,75.5334,168874.0
2022-07-26 15:30:00,78.14,78.22,77.82,77.96,455464.0,75.5334,75.6107,75.2241,75.3594,455464.0
2022-07-27 09:30:00,78.29,78.66,77.47,77.64,115623.0,75.6784,76.036,74.8857,75.0501,115623.0
2022-07-27 10:00:00,77.59,78.1,77.44,78.05,46690.0,75.0017,75.4947,74.8567,75.4464,46690.0
2022-07-27 10:30:00,78.04,78.31,77.82,77.99,52695.0,75.4367,75.6977,75.2241,75.3884,52695.0
2022-07-27 11:00:00,78.01,78.15,77.85,77.98,48558.0,75.4077,75.543,75.2531,75.3787,48558.0
2022-07-27 11:30:00,78.02,78.28,77.93,78.2,62143.0,75.4174,75.6687,75.3304,75.5914,62143.0
2022-07-27 12:00:00,78.18,78.68,78.14,78.58,75888.0,75.572,76.0554,75.5334,75.9587,75888.0
2022-07-27 12:30:00,78.61,78.71,78.56,78.58,27624.0,75.9877,76.0844,75.9394,75.9587,27624.0
2022-07-27 13:00:00,78.57,78.7,78.48,78.69,35213.0,75.949,76.0747,75.862,76.065,35213.0
2022-07-27 13:30:00,78.69,78.74,78.6,78.69,36803.0,76.065,76.1134,75.978,76.065,36803.0
2022-07-27 14:00:00,78.68,79.0,78.59,78.94,49444.0,76.0554,76.3647,75.9684,76.3067,49444.0
2022-07-27 14:30:00,78.9,79.7,78.67,79.62,127103.0,76.268,77.0413,76.0457,76.964,127103.0
2022-07-27 15:00:00,79.68,80.49,79.6,80.49,65640.0,77.022,77.805,76.9447,77.805,65640.0
2022-07-27 15:30:00,80.52,80.55,80.23,80.25,222282.0,77.834,77.863,77.5537,77.573,222282.0
2022-07-28 09:30:00,80.67,81.36,80.15,80.41,92695.0,77.979,78.646,77.4763,77.7277,92695.0
2022-07-28 10:00:00,80.39,80.42,79.48,79.71,41779.0,77.7083,77.7373,76.8287,77.051,41779.0
2022-07-28 10:30:00,79.69,80.02,79.53,79.97,33469.0,77.0317,77.3507,76.877,77.3023,33469.0
2022-07-28 11:00:00,79.98,80.41,79.83,80.39,110775.0,77.312,77.7277,77.167,77.7083,110775.0
2022-07-28 11:30:00,80.4,80.6,80.36,80.52,60108.0,77.718,77.9113,77.6793,77.834,60108.0
2022-07-28 12:00:00,80.55,80.68,80.35,80.48,57558.0,77.863,77.9886,77.6697,77.7953,57558.0
2022-07-28 12:30:00,80.48,80.61,80.36,80.54,65748.0,77.7953,77.921,77.6793,77.8533,65748.0
2022-07-28 13:00:00,80.53,80.91,80.41,80.9,54114.0,77.8437,78.211,77.7277,78.2013,54114.0
2022-07-28 13:30:00,80.88,80.96,80.79,80.82,65821.0,78.182,78.2593,78.095,78.124,65821.0
2022-07-28 14:00:00,80.81,80.9,80.72,80.84,39925.0,78.1143,78.2013,78.0273,78.1433,39925.0
2022-07-28 14:30:00,80.84,81.03,80.74,81.01,46268.0,78.1433,78.327,78.0466,78.3076,46268.0
2022-07-28 15:00:00,81.03,81.12,80.83,81.09,65817.0,78.327,78.414,78.1336,78.385,65817.0
2022-07-28 15:30:00,81.09,81.47,81.0,81.4,155094.0,78.385,78.7523,78.298,78.6846,155094.0
2022-07-29 09:30:00,81.46,81.7,80.62,80.98,63157.0,78.7426,78.9746,77.9306,78.2786,63157.0
2022-07-29 10:00:00,80.95,81.33,80.5,80.57,51691.0,78.2496,78.617,77.8147,77.8823,51691.0
2022-07-29 10:30:00,80.59,80.69,80.36,80.36,56490.0,77.9016,77.9983,77.6793,77.6793,56490.0
2022-07-29 11:00:00,80.37,80.56,80.13,80.21,40826.0,77.689,77.8726,77.457,77.5343,40826.0
2022-07-29 11:30:00,80.23,80.27,79.99,80.22,163268.0,77.5537,77.5923,77.3217,77.544,163268.0
2022-07-29 12:00:00,80.22,80.37,79.96,80.34,68280.0,77.544,77.689,77.2927,77.66,68280.0
2022-07-29 12:30:00,80.31,80.6,80.21,80.52,35966.0,77.631,77.9113,77.5343,77.834,35966.0
2022-07-29 13:00:00,80.5,80.5,80.25,80.27,22929.0,77.8147,77.8147,77.573,77.5923,22929.0
2022-07-29 13:30:00,80.29,80.77,80.26,80.68,44635.0,77.6117,78.0756,77.5827,77.9886,44635.0
2022-07-29 14:00:00,80.7,81.08,80.7,81.08,52542.0,78.008,78.3753,78.008,78.3753,52542.0
2022-07-29 14:30:00,81.09,81.25,80.98,81.22,52547.0,78.385,78.5396,78.2786,78.5106,52547.0
2022-07-29 15:00:00,81.21,81.32,81.06,81.26,79383.0,78.501,78.6073,78.356,78.5493,79383.0
2022-07-29 15:30:00,81.26,81.47,81.08,81.28,303111.0,78.5493,78.7523,78.3753,78.5686,303111.0
2022-08-01 09:30:00,80.99,81.96,80.51,81.85,148457.0,78.2883,79.2259,77.8243,79.1196,148457.0
2022-08-01 10:00:00,81.74,82.24,81.45,81.64,84653.0,79.0133,79.4966,78.733,78.9166,84653.0
2022-08-01 10:30:00,81.71,82.82,81.63,82.77,129954.0,78.9843,80.0573,78.907,80.0089,129954.0
2022-08-01 11:00:00,82.8,83.06,82.39,82.91,90869.0,80.0379,80.2893,79.6416,80.1443,90869.0
2022-08-01 11:30:00,82.91,83.06,82.57,82.9,57364.0,80.1443,80.2893,79.8156,80.1346,57364.0
2022-08-01 12:00:00,82.87,82.91,82.38,82.64,71031.0,80.1056,80.1443,79.6319,79.8833,71031.0
2022-08-01 12:30:00,82.63,82.69,82.32,82.37,83105.0,79.8736,79.9316,79.5739,79.6223,83105.0
2022-08-01 13:00:00,82.37,82.38,82.05,82.17,61957.0,79.6223,79.6319,79.3129,79.4289,61957.0
2022-08-01 13:30:00,82.18,82.2,81.91,82.11,52869.0,79.4386,79.4579,79.1776,79.3709,52869.0
2022-08-01 14:00:00,82.08,82.32,81.87,82.2,95225.0,79.3419,79.5739,79.139,79.4579,95225.0
2022-08-01 14:30:00,82.22,82.46,82.0,82.35,63042.0,79.4773,79.7093,79.2646,79.6029,63042.0
2022-08-01 15:00:00,82.35,82.69,82.25,82.39,106698.0,79.6029,79.9316,79.5063,79.6416,106698.0
2022-08-01 15:30:00,82.38,82.43,82.19,82.31,369449.0,79.6319,79.6803,79.4483,79.5643,369449.0
2022-08-02 09:30:00,82.95,82.95,80.13,80.84,309110.0,80.1829,80.1829,77.457,78.1433,309110.0
2022-08-02 10:00:00,80.84,80.84,79.63,79.78,232561.0,78.1433,78.1433,76.9737,77.1187,232561.0
2022-08-02 10:30:00,79.79,80.04,79.52,79.75,191116.0,77.1283,77.37,76.8673,77.0897,191116.0
2022-08-02 11:00:00,79.74,80.02,79.63,79.96,144331.0,77.08,77.3507,76.9737,77.2927,144331.0
2022-08-02 11:30:00,79.93,80.04,79.62,79.63,125722.0,77.2637,77.37,76.964,76.9737,125722.0
2022-08-02 12:00:00,79.63,79.87,79.53,79.62,413590.0,76.9737,77.2057,76.877,76.964,413590.0
2022-08-02 12:30:00,79.62,80.05,79.62,79.92,303269.0,76.964,77.3797,76.964,77.254,303269.0
2022-08-02 13:00:00,79.9,80.08,79.6,79.62,180743.0,77.2347,77.4087,76.9447,76.964,180743.0
2022-08-02 13:30:00,79.61,79.66,79.23,79.41,122752.0,76.9543,77.0027,76.587,76.761,122752.0
2022-08-02 14:00:00,79.41,79.88,79.34,79.54,144851.0,76.761,77.2153,76.6933,76.8867,144851.0
2022-08-02 14:30:00,79.53,79.81,79.4,79.56,126106.0,76.877,77.1477,76.7513,76.906,126106.0
2022-08-02 15:00:00,79.54,79.98,79.54,79.98,101835.0,76.8867,77.312,76.8867,77.312,101835.0
2022-08-02 15:30:00,79.98,80.08,79.82,79.84,338635.0,77.312,77.4087,77.1573,77.1767,338635.0
2022-08-03 09:30:00,80.81,82.89,80.69,82.67,181588.0,78.1143,80.1249,77.9983,79.9123,181588.0
2022-08-03 10:00:00,82.67,82.73,82.09,82.47,115095.0,79.9123,79.9703,79.3516,79.7189,115095.0
2022-08-03 10:30:00,82.44,82.49,81.67,81.97,111315.0,79.6899,79.7383,78.9456,79.2356,111315.0
2022-08-03 11:00:00,81.99,82.49,81.83,82.38,160327.0,79.2549,79.7383,79.1003,79.6319,160327.0
2022-08-03 11:30:00,82.36,82.86,82.22,82.79,86013.0,79.6126,80.0959,79.4773,80.0283,86013.0
2022-08-03 12:00:00,82.82,83.14,82.73,83.06,69483.0,80.0573,80.3666,79.9703,80.2893,69483.0
2022-08-03 12:30:00,83.08,83.77,83.04,83.59,71409.0,80.3086,80.9756,80.2699,80.8016,71409.0
2022-08-03 13:00:00,83.6,83.86,83.45,83.61,99598.0,80.8112,81.0626,80.6662,80.8209,99598.0
2022-08-03 13:30:00,83.61,84.1,83.6,84.03,129586.0,80.8209,81.2946,80.8112,81.2269,129586.0
2022-08-03 14:00:00,84.02,84.43,83.89,84.34,79422.0,81.2172,81.6136,81.0916,81.5266,79422.0
2022-08-03 14:30:00,84.34,84.62,84.2,84.58,73810.0,81.5266,81.7972,81.3912,81.7585,73810.0
2022-08-03 15:00:00,84.56,84.88,84.47,84.79,120916.0,81.7392,82.0485,81.6522,81.9615,120916.0
2022-08-03 15:30:00,84.79,85.09,84.53,84.57,476512.0,81.9615,82.2515,81.7102,81.7489,476512.0
2022-08-04 09:30:00,84.13,84.95,84.02,84.73,126328.0,81.3236,82.1162,81.2172,81.9035,126328.0
2022-08-04 10:00:00,84.74,84.83,84.3,84.5,64161.0,81.9132,82.0002,81.4879,81.6812,64161.0
2022-08-04 10:30:00,84.57,84.69,83.58,83.77,75573.0,81.7489,81.8649,80.7919,80.9756,75573.0
2022-08-04 11:00:00,83.79,84.36,83.65,84.24,72775.0,80.9949,81.5459,80.8596,81.4299,72775.0
2022-08-04 11:30:00,84.25,84.25,83.64,84.07,77783.0,81.4396,81.4396,80.8499,81.2656,77783.0
2022-08-04 12:00:00,84.09,84.15,83.91,84.08,42542.0,81.2849,81.3429,81.1109,81.2752,42542.0
2022-08-04 12:30:00,84.09,84.09,83.33,83.43,51772.0,81.2849,81.2849,80.5502,80.6469,51772.0
2022-08-04 13:00:00,83.45,83.9,83.43,83.9,44929.0,80.6662,81.1012,80.6469,81.1012,44929.0
2022-08-04 13:30:00,83.86,84.06,83.65,83.67,39221.0,81.0626,81.2559,80.8596,80.8789,39221.0
2022-08-04 14:00:00,83.69,83.71,83.29,83.51,40172.0,80.8982,80.9176,80.5116,80.7242,40172.0
2022-08-04 14:30:00,83.53,83.68,83.38,83.59,40412.0,80.7436,80.8886,80.5986,80.8016,40412.0
2022-08-04 15:00:00,83.58,83.81,83.46,83.6,66346.0,80.7919,81.0142,80.6759,80.8112,66346.0
2022-08-04 15:30:00,83.59,83.8,83.45,83.76,188177.0,80.8016,81.0046,80.6662,80.9659,188177.0
2022-08-05 09:30:00,83.18,83.88,82.82,83.81,76904.0,80.4053,81.0819,80.0573,81.0142,76904.0
2022-08-05 10:00:00,83.79,84.58,83.68,84.22,53112.0,80.9949,81.7585,80.8886,81.4106,53112.0
2022-08-05 10:30:00,84.23,84.3,83.89,84.09,33925.0,81.4202,81.4879,81.0916,81.2849,33925.0
2022-08-05 11:00:00,84.02,84.03,83.06,83.09,59371.0,81.2172,81.2269,80.2893,80.3183,59371.0
2022-08-05 11:30:00,83.07,83.7,83.06,83.48,32241.0,80.2989,80.9079,80.2893,80.6952,32241.0
2022-08-05 12:00:00,83.49,83.78,83.46,83.68,25553.0,80.7049,80.9852,80.6759,80.8886,25553.0
2022-08-05 12:30:00,83.64,83.87,83.44,83.84,25834.0,80.8499,81.0722,80.6566,81.0432,25834.0
2022-08-05 13:00:00,83.87,84.09,83.78,83.82,38654.0,81.0722,81.2849,80.9852,81.0239,38654.0
2022-08-05 13:30:00,83.81,83.96,83.72,83.86,33858.0,81.0142,81.1592,80.9272,81.0626,33858.0
2022-08-05 14:00:00,83.84,83.91,83.41,83.44,28187.0,81.0432,81.1109,80.6276,80.6566,28187.0
2022-08-05 14:30:00,83.4,83.65,83.35,83.51,34037.0,80.6179,80.8596,80.5696,80.7242,34037.0
2022-08-05 15:00:00,83.53,83.86,83.45,83.85,92380.0,80.7436,81.0626,80.6662,81.0529,92380.0
2022-08-05 15:30:00,83.85,84.32,83.77,84.23,224551.0,81.0529,81.5072,80.9756,81.4202,224551.0
2022-08-08 09:30:00,85.02,86.48,84.61,86.28,134396.0,82.1839,83.5952,81.7875,83.4018,134396.0
2022-08-08 10:00:00,86.33,86.76,86.08,86.55,87385.0,83.4502,83.8658,83.2085,83.6628,87385.0
2022-08-08 10:30:00,86.59,87.0,86.52,86.76,64801.0,83.7015,84.0978,83.6338,83.8658,64801.0
2022-08-08 11:00:00,86.77,86.98,86.4,86.4,98742.0,83.8755,84.0785,83.5178,83.5178,98742.0
2022-08-08 11:30:00,86.44,86.62,86.0,86.29,56060.0,83.5565,83.7305,83.1312,83.4115,56060.0
2022-08-08 12:00:00,86.29,86.3,85.66,85.75,81506.0,83.4115,83.4212,82.8025,82.8895,81506.0
2022-08-08 12:30:00,85.73,85.92,85.52,85.6,35512.0,82.8702,83.0538,82.6672,82.7445,35512.0
2022-08-08 13:00:00,85.54,85.69,85.37,85.41,43840.0,82.6865,82.8315,82.5222,82.5609,43840.0
2022-08-08 13:30:00,85.43,85.76,85.31,85.65,36034.0,82.5802,82.8992,82.4642,82.7929,36034.0
2022-08-08 14:00:00,85.69,85.71,85.36,85.59,47369.0,82.8315,82.8509,82.5125,82.7349,47369.0
2022-08-08 14:30:00,85.55,85.64,85.31,85.39,43966.0,82.6962,82.7832,82.4642,82.5415,43966.0
2022-08-08 15:00:00,85.39,85.6,85.17,85.5,64026.0,82.5415,82.7445,82.3289,82.6479,64026.0
2022-08-08 15:30:00,85.49,85.71,85.25,85.3,260404.0,82.6382,82.8509,82.4062,82.4545,260404.0
2022-08-09 09:30:00,85.14,85.31,84.04,84.19,63758.0,82.2999,82.4642,81.2366,81.3816,63758.0
2022-08-09 10:00:00,84.17,84.41,83.84,84.06,53612.0,81.3622,81.5942,81.0432,81.2559,53612.0
2022-08-09 10:30:00,84.04,84.05,83.53,83.64,90995.0,81.2366,81.2462,80.7436,80.8499,90995.0
2022-08-09 11:00:00,83.68,84.14,83.26,83.94,77636.0,80.8886,81.3332,80.4826,81.1399,77636.0
2022-08-09 11:30:00,83.92,84.2,83.8,84.05,52272.0,81.1206,81.3912,81.0046,81.2462,52272.0
2022-08-09 12:00:00,84.04,84.22,83.91,84.1,51984.0,81.2366,81.4106,81.1109,81.2946,51984.0
2022-08-09 12:30:00,84.1,84.22,84.01,84.09,65465.0,81.2946,81.4106,81.2076,81.2849,65465.0
2022-08-09 13:00:00,84.11,84.41,83.97,84.41,27369.0,81.3042,81.5942,81.1689,81.5942,27369.0
2022-08-09 13:30:00,84.37,84.37,84.13,84.29,44063.0,81.5556,81.5556,81.3236,81.4782,44063.0
2022-08-09 14:00:00,84.29,84.32,84.08,84.16,42140.0,81.4782,81.5072,81.2752,81.3526,42140.0
2022-08-09 14:30:00,84.15,84.51,84.14,84.5,118300.0,81.3429,81.6909,81.3332,81.6812,118300.0
2022-08-09 15:00:00,84.5,84.51,84.18,84.27,161153.0,81.6812,81.6909,81.3719,81.4589,161153.0
2022-08-09 15:30:00,84.24,84.68,84.21,84.47,318189.0,81.4299,81.8552,81.4009,81.6522,318189.0
2022-08-10 09:30:00,86.12,87.37,86.12,86.85,99394.0,83.2472,84.4555,83.2472,83.9528,99394.0
2022-08-10 10:00:00,86.84,87.14,86.29,86.63,66641.0,83.9432,84.2332,83.4115,83.7402,66641.0
2022-08-10 10:30:00,86.63,87.09,86.59,87.04,123937.0,83.7402,84.1848,83.7015,84.1365,123937.0
2022-08-10 11:00:00,87.06,87.26,86.82,87.01,83736.0,84.1558,84.3491,83.9238,84.1075,83736.0
2022-08-10 11:30:00,87.03,87.2,86.84,86.93,55025.0,84.1268,84.2912,83.9432,84.0302,55025.0
2022-08-10 12:00:00,86.93,87.0,86.61,86.81,46098.0,84.0302,84.0978,83.7208,83.9142,46098.0
2022-08-10 12:30:00,86.82,86.99,86.69,86.75,48284.0,83.9238,84.0882,83.7982,83.8562,48284.0
2022-08-10 13:00:00,86.74,86.86,86.61,86.61,56159.0,83.8465,83.9625,83.7208,83.7208,56159.0
2022-08-10 13:30:00,86.62,86.75,86.49,86.67,55880.0,83.7305,83.8562,83.6048,83.7788,55880.0
2022-08-10 14:00:00,86.66,86.83,86.65,86.68,41914.0,83.7692,83.9335,83.7595,83.7885,41914.0
2022-08-10 14:30:00,86.69,86.81,86.57,86.58,79453.0,83.7982,83.9142,83.6822,83.6918,79453.0
2022-08-10 15:00:00,86.57,86.67,86.22,86.23,129306.0,83.6822,83.7788,83.3438,83.3535,129306.0
2022-08-10 15:30:00,86.24,86.29,86.09,86.18,211730.0,83.3632,83.4115,83.2182,83.3052,211730.0
2022-08-11 09:30:00,87.22,88.84,87.14,88.5,252377.0,84.3105,85.8764,84.2332,85.5478,252377.0
2022-08-11 10:00:00,88.5,89.28,88.49,89.2,115155.0,85.5478,86.3018,85.5381,86.2244,115155.0
2022-08-11 10:30:00,89.2,89.66,88.9,88.95,133027.0,86.2244,86.6691,85.9344,85.9828,133027.0
2022-08-11 11:00:00,88.94,88.99,87.76,88.01,99240.0,85.9731,86.0214,84.8325,85.0741,99240.0
2022-08-11 11:30:00,88.0,88.0,87.43,87.52,147222.0,85.0645,85.0645,84.5135,84.6005,147222.0
2022-08-11 12:00:00,87.5,87.74,87.21,87.47,66397.0,84.5811,84.8131,84.3008,84.5521,66397.0
2022-08-11 12:30:00,87.49,87.7,87.37,87.61,61984.0,84.5715,84.7745,84.4555,84.6875,61984.0
2022-08-11 13:00:00,87.64,87.72,87.42,87.65,66840.0,84.7165,84.7938,84.5038,84.7261,66840.0
2022-08-11 13:30:00,87.63,87.71,87.44,87.56,50624.0,84.7068,84.7841,84.5231,84.6391,50624.0
2022-08-11 14:00:00,87.58,88.0,87.46,87.81,77787.0,84.6585,85.0645,84.5425,84.8808,77787.0
2022-08-11 14:30:00,87.8,87.86,87.47,87.62,63185.0,84.8711,84.9291,84.5521,84.6971,63185.0
2022-08-11 15:00:00,87.6,87.84,87.5,87.75,131204.0,84.6778,84.9098,84.5811,84.8228,131204.0
2022-08-11 15:30:00,87.76,88.18,87.65,88.15,313746.0,84.8325,85.2385,84.7261,85.2095,313746.0
2022-08-12 09:30:00,88.32,89.15,88.02,88.97,116477.0,85.3738,86.1761,85.0838,86.0021,116477.0
2022-08-12 10:00:00,88.93,88.96,88.31,88.78,91981.0,85.9634,85.9924,85.3641,85.8184,91981.0
2022-08-12 10:30:00,88.8,88.89,88.53,88.83,60706.0,85.8378,85.9248,85.5768,85.8668,60706.0
2022-08-12 11:00:00,88.82,89.24,88.8,89.05,88118.0,85.8571,86.2631,85.8378,86.0794,88118.0
2022-08-12 11:30:00,89.0,89.27,88.91,89.13,70639.0,86.0311,86.2921,85.9441,86.1568,70639.0
2022-08-12 12:00:00,89.19,89.28,89.09,89.19,32996.0,86.2148,86.3018,86.1181,86.2148,32996.0
2022-08-12 12:30:00,89.18,89.27,88.97,89.21,45328.0,86.2051,86.2921,86.0021,86.2341,45328.0
2022-08-12 13:00:00,89.22,89.49,89.21,89.35,26292.0,86.2438,86.5048,86.2341,86.3694,26292.0
2022-08-12 13:30:00,89.35,89.43,89.27,89.39,37935.0,86.3694,86.4468,86.2921,86.4081,37935.0
2022-08-12 14:00:00,89.39,89.53,89.38,89.42,43788.0,86.4081,86.5434,86.3984,86.4371,43788.0
2022-08-12 14:30:00,89.41,89.72,89.4,89.68,42661.0,86.4274,86.7271,86.4178,86.6884,42661.0
2022-08-12 15:00:00,89.66,89.81,89.63,89.69,76763.0,86.6691,86.8141,86.6401,86.6981,76763.0
2022-08-12 15:30:00,89.69,90.22,89.65,90.12,334730.0,86.6981,87.2104,86.6594,87.1137,334730.0
2022-08-15 09:30:00,89.6,90.68,89.41,90.58,91380.0,86.6111,87.6551,86.4274,87.5584,91380.0
2022-08-15 10:00:00,90.61,90.68,90.07,90.1,199579.0,87.5874,87.6551,87.0654,87.0944,199579.0
2022-08-15 10:30:00,90.09,90.4,90.0,90.25,67317.0,87.0847,87.3844,86.9977,87.2394,67317.0
2022-08-15 11:00:00,90.23,90.25,89.48,89.86,109582.0,87.2201,87.2394,86.4951,86.8624,109582.0
2022-08-15 11:30:00,89.87,90.41,89.87,90.14,81164.0,86.8721,87.3941,86.8721,87.1331,81164.0
2022-08-15 12:00:00,90.14,90.33,89.98,90.1,70127.0,87.1331,87.3167,86.9784,87.0944,70127.0
2022-08-15 12:30:00,90.1,90.22,89.71,89.88,55896.0,87.0944,87.2104,86.7174,86.8817,55896.0
2022-08-15 13:00:00,89.91,89.94,89.45,89.56,51189.0,86.9107,86.9397,86.4661,86.5724,51189.0
2022-08-15 13:30:00,89.55,89.58,89.2,89.37,114355.0,86.5628,86.5918,86.2244,86.3888,114355.0
2022-08-15 14:00:00,89.4,89.69,89.36,89.62,54361.0,86.4178,86.6981,86.3791,86.6304,54361.0
2022-08-15 14:30:00,89.64,90.04,89.61,89.98,85230.0,86.6498,87.0364,86.6208,86.9784,85230.0
2022-08-15 15:00:00,89.97,90.21,89.94,90.17,77134.0,86.9687,87.2007,86.9397,87.1621,77134.0
2022-08-15 15:30:00,90.17,90.36,90.0,90.16,279780.0,87.1621,87.3457,86.9977,87.1524,279780.0
2022-08-16 09:30:00,90.2,92.83,90.2,92.69,178884.0,87.1911,89.7333,87.1911,89.598,178884.0
2022-08-16 10:00:00,92.7,92.8,92.08,92.51,148731.0,89.6077,89.7043,89.0084,89.424,148731.0
2022-08-16 10:30:00,92.51,92.51,91.82,92.1,141602.0,89.424,89.424,88.757,89.0277,141602.0
2022-08-16 11:00:00,92.1,92.82,92.01,92.79,88874.0,89.0277,89.7237,88.9407,89.6947,88874.0
2022-08-16 11:30:00,92.78,93.56,92.74,93.54,106955.0,89.685,90.439,89.6463,90.4197,106955.0
2022-08-16 12:00:00,93.51,93.93,93.45,93.61,267604.0,90.3907,90.7966,90.3327,90.4873,267604.0
2022-08-16 12:30:00,93.61,93.77,93.41,93.7,79977.0,90.4873,90.642,90.294,90.5743,79977.0
2022-08-16 13:00:00,93.75,94.09,93.63,93.95,155505.0,90.6227,90.9513,90.5067,90.816,155505.0
2022-08-16 13:30:00,93.96,94.22,93.96,94.18,144487.0,90.8256,91.077,90.8256,91.0383,144487.0
2022-08-16 14:00:00,94.17,94.39,93.78,93.87,127241.0,91.0286,91.2413,90.6517,90.7386,127241.0
2022-08-16 14:30:00,93.88,93.9,92.86,93.11,205539.0,90.7483,90.7676,89.7623,90.004,205539.0
2022-08-16 15:00:00,93.08,93.09,92.53,92.79,123766.0,89.975,89.9847,89.4433,89.6947,123766.0
2022-08-16 15:30:00,92.79,92.93,92.52,92.65,346867.0,89.6947,89.83,89.4337,89.5593,346867.0
2022-08-17 09:30:00,91.22,91.78,90.24,91.49,288189.0,88.177,88.7184,87.2297,88.438,288189.0
2022-08-17 10:00:00,91.47,92.02,91.15,91.62,185003.0,88.4187,88.9504,88.1094,88.5637,185003.0
2022-08-17 10:30:00,91.57,91.64,90.94,91.36,137167.0,88.5154,88.583,87.9064,88.3124,137167.0
2022-08-17 11:00:00,91.39,91.79,91.36,91.66,135372.0,88.3414,88.728,88.3124,88.6024,135372.0
2022-08-17 11:30:00,91.66,92.12,91.65,92.06,194488.0,88.6024,89.047,88.5927,88.989,194488.0
2022-08-17 12:00:00,92.06,92.97,92.04,92.78,178565.0,88.989,89.8687,88.9697,89.685,178565.0
2022-08-17 12:30:00,92.78,93.12,92.72,93.08,162097.0,89.685,90.0137,89.627,89.975,162097.0
2022-08-17 13:00:00,93.09,93.16,92.86,93.16,84662.0,89.9847,90.0523,89.7623,90.0523,84662.0
2022-08-17 13:30:00,93.14,93.46,93.04,93.35,82609.0,90.033,90.3423,89.9363,90.236,82609.0
2022-08-17 14:00:00,93.35,94.37,93.26,94.36,254711.0,90.236,91.222,90.149,91.2123,254711.0
2022-08-17 14:30:00,94.39,94.44,93.97,93.99,162605.0,91.2413,91.2896,90.8353,90.8546,162605.0
2022-08-17 15:00:00,93.99,93.99,93.34,93.44,143965.0,90.8546,90.8546,90.2263,90.323,143965.0
2022-08-17 15:30:00,93.41,93.41,92.78,92.82,461641.0,90.294,90.294,89.685,89.7237,461641.0
2022-08-18 09:30:00,91.79,92.1,90.77,91.64,168796.0,88.728,89.0277,87.7421,88.583,168796.0
2022-08-18 10:00:00,91.6,91.88,91.32,91.62,115260.0,88.5444,88.815,88.2737,88.5637,115260.0
2022-08-18 10:30:00,91.62,92.39,91.49,92.08,85795.0,88.5637,89.308,88.438,89.0084,85795.0
2022-08-18 11:00:00,92.06,92.22,91.61,91.8,102425.0,88.989,89.1437,88.554,88.7377,102425.0
2022-08-18 11:30:00,91.83,91.98,91.69,91.71,67366.0,88.7667,88.9117,88.6314,88.6507,67366.0
2022-08-18 12:00:00,91.73,91.82,91.4,91.44,70446.0,88.67,88.757,88.351,88.3897,70446.0
2022-08-18 12:30:00,91.44,91.59,91.35,91.53,54851.0,88.3897,88.5347,88.3027,88.4767,54851.0
2022-08-18 13:00:00,91.54,91.95,91.49,91.92,118957.0,88.4864,88.8827,88.438,88.8537,118957.0
2022-08-18 13:30:00,91.92,92.2,91.76,91.85,89686.0,88.8537,89.1244,88.699,88.786,89686.0
2022-08-18 14:00:00,91.85,91.88,91.68,91.81,74479.0,88.786,88.815,88.6217,88.7474,74479.0
2022-08-18 14:30:00,91.83,92.07,91.65,92.06,112184.0,88.7667,88.9987,88.5927,88.989,112184.0
2022-08-18 15:00:00,92.04,92.41,92.02,92.21,141213.0,88.9697,89.3274,88.9504,89.134,141213.0
2022-08-18 15:30:00,92.2,92.34,91.82,92.04,581471.0,89.1244,89.2597,88.757,88.9697,581471.0
2022-08-19 09:30:00,91.76,93.77,90.73,90.89,769294.0,88.699,90.642,87.7034,87.8581,769294.0
2022-08-19 10:00:00,90.89,91.27,89.27,89.96,403613.0,87.8581,88.2254,86.2921,86.9591,403613.0
2022-08-19 10:30:00,89.98,90.64,89.63,90.15,311770.0,86.9784,87.6164,86.6401,87.1427,311770.0
2022-08-19 11:00:00,90.2,91.01,89.95,90.95,129116.0,87.1911,87.9741,86.9494,87.9161,129116.0
2022-08-19 11:30:00,90.97,91.64,90.9,91.32,144181.0,87.9354,88.583,87.8677,88.2737,144181.0
2022-08-19 12:00:00,91.28,91.4,90.63,90.77,84607.0,88.235,88.351,87.6067,87.7421,84607.0
2022-08-19 12:30:00,90.74,91.01,90.67,90.85,66321.0,87.7131,87.9741,87.6454,87.8194,66321.0
2022-08-19 13:00:00,90.85,90.94,90.43,90.92,102548.0,87.8194,87.9064,87.4134,87.8871,102548.0
2022-08-19 13:30:00,90.89,91.17,90.62,91.1,99481.0,87.8581,88.1287,87.5971,88.0611,99481.0
2022-08-19 14:00:00,91.09,91.14,90.85,91.12,92026.0,88.0514,88.0997,87.8194,88.0804,92026.0
2022-08-19 14:30:00,91.11,91.26,90.7,90.77,133604.0,88.0707,88.2157,87.6744,87.7421,133604.0
2022-08-19 15:00:00,90.75,91.41,90.65,91.41,122776.0,87.7227,88.3607,87.6261,88.3607,122776.0
2022-08-19 15:30:00,91.4,91.53,90.94,91.01,548178.0,88.351,88.4767,87.9064,87.9741,548178.0
2022-08-22 09:30:00,90.07,90.68,88.95,90.58,346722.0,87.0654,87.6551,85.9828,87.5584,346722.0
2022-08-22 10:00:00,90.59,90.59,88.98,89.11,178747.0,87.5681,87.5681,86.0118,86.1374,178747.0
2022-08-22 10:30:00,89.12,89.39,88.83,89.06,166593.0,86.1471,86.4081,85.8668,86.0891,166593.0
2022-08-22 11:00:00,89.08,89.35,88.9,88.91,136503.0,86.1084,86.3694,85.9344,85.9441,136503.0
2022-08-22 11:30:00,88.92,89.36,88.92,89.06,82367.0,85.9538,86.3791,85.9538,86.0891,82367.0
2022-08-22 12:00:00,89.06,89.07,88.59,88.59,92106.0,86.0891,86.0988,85.6348,85.6348,92106.0
2022-08-22 12:30:00,88.57,88.66,88.2,88.37,100332.0,85.6154,85.7024,85.2578,85.4221,100332.0
2022-08-22 13:00:00,88.4,88.42,88.12,88.31,86263.0,85.4511,85.4705,85.1805,85.3641,86263.0
2022-08-22 13:30:00,88.29,88.65,88.13,88.29,123593.0,85.3448,85.6928,85.1901,85.3448,123593.0
2022-08-22 14:00:00,88.29,88.59,88.15,88.56,105134.0,85.3448,85.6348,85.2095,85.6058,105134.0
2022-08-22 14:30:00,88.57,88.58,88.32,88.45,84091.0,85.6154,85.6251,85.3738,85.4995,84091.0
2022-08-22 15:00:00,88.46,88.7,88.21,88.22,110321.0,85.5091,85.7411,85.2675,85.2771,110321.0
2022-08-22 15:30:00,88.21,88.34,87.95,88.14,554058.0,85.2675,85.3931,85.0161,85.1998,554058.0
2022-08-23 09:30:00,88.18,89.3,88.09,88.76,160240.0,85.2385,86.3211,85.1515,85.7991,160240.0
2022-08-23 10:00:00,88.76,89.12,88.39,88.45,198903.0,85.7991,86.1471,85.4415,85.4995,198903.0
2022-08-23 10:30:00,88.42,88.69,88.13,88.22,115660.0,85.4705,85.7314,85.1901,85.2771,115660.0
2022-08-23 11:00:00,88.21,88.26,87.79,87.92,92719.0,85.2675,85.3158,84.8615,84.9871,92719.0
2022-08-23 11:30:00,87.92,88.22,87.86,87.94,54976.0,84.9871,85.2771,84.9291,85.0065,54976.0
2022-08-23 12:00:00,87.91,88.1,87.75,87.91,51429.0,84.9775,85.1611,84.8228,84.9775,51429.0
2022-08-23 12:30:00,87.9,88.23,87.86,88.22,110046.0,84.9678,85.2868,84.9291,85.2771,110046.0
2022-08-23 13:00:00,88.2,88.33,87.97,88.21,35685.0,85.2578,85.3835,85.0355,85.2675,35685.0
2022-08-23 13:30:00,88.19,88.26,87.87,88.04,54343.0,85.2481,85.3158,84.9388,85.1031,54343.0
2022-08-23 14:00:00,88.04,88.32,87.96,88.29,49733.0,85.1031,85.3738,85.0258,85.3448,49733.0
2022-08-23 14:30:00,88.29,88.3,87.98,88.07,42102.0,85.3448,85.3545,85.0451,85.1321,42102.0
2022-08-23 15:00:00,88.07,88.18,87.97,88.03,62945.0,85.1321,85.2385,85.0355,85.0935,62945.0
2022-08-23 15:30:00,88.04,88.18,87.91,87.94,245431.0,85.1031,85.2385,84.9775,85.0065,245431.0
2022-08-24 09:30:00,87.77,88.24,87.2,87.89,158925.0,84.8421,85.2965,84.2912,84.9581,158925.0
2022-08-24 10:00:00,87.91,88.7,87.9,88.54,91287.0,84.9775,85.7411,84.9678,85.5864,91287.0
2022-08-24 10:30:00,88.56,88.77,88.13,88.63,46563.0,85.6058,85.8088,85.1901,85.6734,46563.0
2022-08-24 11:00:00,88.65,89.24,88.62,89.2,57298.0,85.6928,86.2631,85.6638,86.2244,57298.0
2022-08-24 11:30:00,89.26,89.83,89.24,89.81,107102.0,86.2824,86.8334,86.2631,86.8141,107102.0
2022-08-24 12:00:00,89.86,90.1,89.8,89.87,81595.0,86.8624,87.0944,86.8044,86.8721,81595.0
2022-08-24 12:30:00,89.86,89.98,89.59,89.96,134873.0,86.8624,86.9784,86.6014,86.9591,134873.0
2022-08-24 13:00:00,89.96,90.21,89.94,90.02,80352.0,86.9591,87.2007,86.9397,87.0171,80352.0
2022-08-24 13:30:00,90.01,90.34,89.98,90.26,89028.0,87.0074,87.3264,86.9784,87.2491,89028.0
2022-08-24 14:00:00,90.27,90.43,90.15,90.41,92112.0,87.2587,87.4134,87.1427,87.3941,92112.0
2022-08-24 14:30:00,90.41,90.6,90.31,90.47,160341.0,87.3941,87.5777,87.2974,87.4521,160341.0
2022-08-24 15:00:00,90.47,90.51,90.34,90.43,121138.0,87.4521,87.4907,87.3264,87.4134,121138.0
2022-08-24 15:30:00,90.43,90.76,90.33,90.56,445299.0,87.4134,87.7324,87.3167,87.5391,445299.0
2022-08-25 09:30:00,89.91,92.04,89.5,92.01,208245.0,86.9107,88.9697,86.5144,88.9407,208245.0
2022-08-25 10:00:00,92.0,92.12,91.28,91.92,168866.0,88.931,89.047,88.235,88.8537,168866.0
2022-08-25 10:30:00,91.93,92.11,91.37,91.49,113605.0,88.8634,89.0374,88.322,88.438,113605.0
2022-08-25 11:00:00,91.46,91.48,90.3,90.53,72127.0,88.409,88.4284,87.2877,87.5101,72127.0
2022-08-25 11:30:00,90.49,90.58,90.21,90.43,40050.0,87.4714,87.5584,87.2007,87.4134,40050.0
2022-08-25 12:00:00,90.42,90.43,90.0,90.26,54721.0,87.4037,87.4134,86.9977,87.2491,54721.0
2022-08-25 12:30:00,90.25,90.27,89.87,90.23,44605.0,87.2394,87.2587,86.8721,87.2201,44605.0
2022-08-25 13:00:00,90.19,90.28,90.03,90.23,72920.0,87.1814,87.2684,87.0267,87.2201,72920.0
2022-08-25 13:30:00,90.22,90.34,90.13,90.17,40843.0,87.2104,87.3264,87.1234,87.1621,40843.0
2022-08-25 14:00:00,90.19,90.21,89.96,90.03,64445.0,87.1814,87.2007,86.9591,87.0267,64445.0
2022-08-25 14:30:00,90.04,90.04,89.76,89.9,94475.0,87.0364,87.0364,86.7658,86.9011,94475.0
2022-08-25 15:00:00,89.9,90.3,89.87,90.26,100379.0,86.9011,87.2877,86.8721,87.2491,100379.0
2022-08-25 15:30:00,90.26,90.94,90.15,90.91,301174.0,87.2491,87.9064,87.1427,87.8774,301174.0
2022-08-26 09:30:00,91.18,91.65,90.38,90.67,76461.0,88.1384,88.5927,87.3651,87.6454,76461.0
2022-08-26 10:00:00,90.69,91.0,89.24,89.34,116488.0,87.6647,87.9644,86.2631,86.3598,116488.0
2022-08-26 10:30:00,89.32,89.32,88.55,89.09,116811.0,86.3404,86.3404,85.5961,86.1181,116811.0
2022-08-26 11:00:00,89.04,89.11,88.11,88.33,66502.0,86.0698,86.1374,85.1708,85.3835,66502.0
2022-08-26 11:30:00,88.33,88.51,88.12,88.19,41623.0,85.3835,85.5575,85.1805,85.2481,41623.0
2022-08-26 12:00:00,88.19,88.21,87.79,87.92,75247.0,85.2481,85.2675,84.8615,84.9871,75247.0
2022-08-26 12:30:00,87.92,88.03,87.73,87.94,56521.0,84.9871,85.0935,84.8035,85.0065,56521.0
2022-08-26 13:00:00,87.92,88.05,87.81,87.86,61875.0,84.9871,85.1128,84.8808,84.9291,61875.0
2022-08-26 13:30:00,87.85,87.99,87.67,87.97,45878.0,84.9195,85.0548,84.7455,85.0355,45878.0
2022-08-26 14:00:00,87.97,88.03,87.72,87.86,51084.0,85.0355,85.0935,84.7938,84.9291,51084.0
2022-08-26 14:30:00,87.85,87.9,87.49,87.54,52145.0,84.9195,84.9678,84.5715,84.6198,52145.0
2022-08-26 15:00:00,87.54,87.67,87.13,87.49,166429.0,84.6198,84.7455,84.2235,84.5715,166429.0
2022-08-26 15:30:00,87.49,87.55,87.15,87.26,339871.0,84.5715,84.6295,84.2428,84.3491,339871.0
2022-08-29 09:30:00,86.34,87.72,85.86,87.53,195847.0,83.4598,84.7938,82.9959,84.6101,195847.0
2022-08-29 10:00:00,87.56,88.27,87.52,88.07,91510.0,84.6391,85.3255,84.6005,85.1321,91510.0
2022-08-29 10:30:00,88.02,88.24,87.5,87.8,84088.0,85.0838,85.2965,84.5811,84.8711,84088.0
2022-08-29 11:00:00,87.74,88.04,87.7,87.85,90219.0,84.8131,85.1031,84.7745,84.9195,90219.0
2022-08-29 11:30:00,87.84,88.12,87.73,88.04,100168.0,84.9098,85.1805,84.8035,85.1031,100168.0
2022-08-29 12:00:00,88.04,88.18,87.81,87.85,82234.0,85.1031,85.2385,84.8808,84.9195,82234.0
2022-08-29 12:30:00,87.85,88.03,87.57,87.83,56103.0,84.9195,85.0935,84.6488,84.9001,56103.0
2022-08-29 13:00:00,87.85,87.96,87.69,87.85,45058.0,84.9195,85.0258,84.7648,84.9195,45058.0
2022-08-29 13:30:00,87.84,88.23,87.77,88.14,114836.0,84.9098,85.2868,84.8421,85.1998,114836.0
2022-08-29 14:00:00,88.16,88.16,87.63,87.65,51404.0,85.2191,85.2191,84.7068,84.7261,51404.0
2022-08-29 14:30:00,87.66,87.79,87.36,87.56,75521.0,84.7358,84.8615,84.4458,84.6391,75521.0
2022-08-29 15:00:00,87.6,87.76,87.35,87.38,63329.0,84.6778,84.8325,84.4361,84.4651,63329.0
2022-08-29 15:30:00,87.38,87.54,86.92,86.97,293281.0,84.4651,84.6198,84.0205,84.0688,293281.0
2022-08-30 09:30:00,87.41,88.13,87.1,87.16,60467.0,84.4941,85.1901,84.1945,84.2525,60467.0
2022-08-30 10:00:00,87.16,87.18,86.11,86.42,93199.0,84.2525,84.2718,83.2375,83.5372,93199.0
2022-08-30 10:30:00,86.41,86.59,85.71,86.25,92404.0,83.5275,83.7015,82.8509,83.3728,92404.0
2022-08-30 11:00:00,86.26,86.4,85.77,86.09,66321.0,83.3825,83.5178,82.9089,83.2182,66321.0
2022-08-30 11:30:00,86.09,86.29,85.84,86.02,55586.0,83.2182,83.4115,82.9765,83.1505,55586.0
2022-08-30 12:00:00,86.02,86.37,85.93,86.22,66335.0,83.1505,83.4888,83.0635,83.3438,66335.0
2022-08-30 12:30:00,86.22,86.27,86.0,86.18,75460.0,83.3438,83.3922,83.1312,83.3052,75460.0
2022-08-30 13:00:00,86.18,86.23,85.62,85.84,48676.0,83.3052,83.3535,82.7639,82.9765,48676.0
2022-08-30 13:30:00,85.83,86.04,85.62,85.84,58417.0,82.9669,83.1698,82.7639,82.9765,58417.0
2022-08-30 14:00:00,85.84,86.06,85.73,85.92,57277.0,82.9765,83.1892,82.8702,83.0538,57277.0
2022-08-30 14:30:00,85.9,86.16,85.85,86.09,47292.0,83.0345,83.2858,82.9862,83.2182,47292.0
2022-08-30 15:00:00,86.07,86.5,86.06,86.24,72927.0,83.1988,83.6145,83.1892,83.3632,72927.0
2022-08-30 15:30:00,86.22,86.46,86.01,86.33,275960.0,83.3438,83.5758,83.1408,83.4502,275960.0
2022-08-31 09:30:00,86.75,86.94,86.07,86.25,62866.0,83.8562,84.0398,83.1988,83.3728,62866.0
2022-08-31 10:00:00,86.21,86.45,85.66,85.69,51299.0,83.3342,83.5662,82.8025,82.8315,51299.0
2022-08-31 10:30:00,85.75,86.19,85.63,86.0,38255.0,82.8895,83.3148,82.7735,83.1312,38255.0
2022-08-31 11:00:00,85.99,86.33,85.83,86.19,62667.0,83.1215,83.4502,82.9669,83.3148,62667.0
2022-08-31 11:30:00,86.16,86.83,86.09,86.76,66210.0,83.2858,83.9335,83.2182,83.8658,66210.0
2022-08-31 12:00:00,86.8,86.84,86.52,86.57,44677.0,83.9045,83.9432,83.6338,83.6822,44677.0
2022-08-31 12:30:00,86.59,86.69,86.38,86.47,16529.0,83.7015,83.7982,83.4985,83.5855,16529.0
2022-08-31 13:00:00,86.53,86.71,86.24,86.38,51007.0,83.6435,83.8175,83.3632,83.4985,51007.0
2022-08-31 13:30:00,86.35,86.59,86.31,86.55,60906.0,83.4695,83.7015,83.4308,83.6628,60906.0
2022-08-31 14:00:00,86.51,86.57,86.2,86.21,77201.0,83.6242,83.6822,83.3245,83.3342,77201.0
2022-08-31 14:30:00,86.24,86.38,85.95,86.38,61423.0,83.3632,83.4985,83.0828,83.4985,61423.0
2022-08-31 15:00:00,86.35,86.98,86.32,86.56,58516.0,83.4695,84.0785,83.4405,83.6725,58516.0
2022-08-31 15:30:00,86.54,86.99,86.18,86.26,323647.0,83.6532,84.0882,83.3052,83.3825,323647.0
2022-09-01 09:30:00,85.79,87.37,85.79,87.29,153046.0,82.9282,84.4555,82.9282,84.3781,153046.0
2022-09-01 10:00:00,87.25,87.3,86.49,86.82,90655.0,84.3395,84.3878,83.6048,83.9238,90655.0
2022-09-01 10:30:00,86.82,86.82,86.28,86.47,60094.0,83.9238,83.9238,83.4018,83.5855,60094.0
2022-09-01 11:00:00,86.49,87.24,86.45,86.84,83534.0,83.6048,84.3298,83.5662,83.9432,83534.0
2022-09-01 11:30:00,86.87,87.27,86.81,87.02,62752.0,83.9722,84.3588,83.9142,84.1172,62752.0
2022-09-01 12:00:00,87.04,87.36,86.93,87.22,55070.0,84.1365,84.4458,84.0302,84.3105,55070.0
2022-09-01 12:30:00,87.22,87.56,87.09,87.16,68553.0,84.3105,84.6391,84.1848,84.2525,68553.0
2022-09-01 13:00:00,87.16,87.72,87.1,87.71,52600.0,84.2525,84.7938,84.1945,84.7841,52600.0
2022-09-01 13:30:00,87.73,87.75,87.29,87.4,63186.0,84.8035,84.8228,84.3781,84.4845,63186.0
2022-09-01 14:00:00,87.41,87.88,87.4,87.85,62002.0,84.4941,84.9485,84.4845,84.9195,62002.0
2022-09-01 14:30:00,87.86,88.16,87.86,88.09,66961.0,84.9291,85.2191,84.9291,85.1515,66961.0
2022-09-01 15:00:00,88.07,88.62,88.04,88.18,66246.0,85.1321,85.6638,85.1031,85.2385,66246.0
2022-09-01 15:30:00,88.14,88.59,87.87,88.5,257818.0,85.1998,85.6348,84.9388,85.5478,257818.0
2022-09-02 09:30:00,88.74,88.79,87.06,88.18,159408.0,86.0841,86.1326,84.4543,85.5408,159408.0
2022-09-02 10:00:00,88.19,88.68,87.87,88.67,93989.0,85.5505,86.0259,85.2401,86.0162,93989.0
2022-09-02 10:30:00,88.68,89.24,88.5,88.65,96966.0,86.0259,86.5691,85.8512,85.9968,96966.0
2022-09-02 11:00:00,88.67,89.14,88.66,88.91,47451.0,86.0162,86.4721,86.0065,86.249,47451.0
2022-09-02 11:30:00,88.9,89.05,88.6,88.95,87658.0,86.2393,86.3848,85.9483,86.2878,87658.0
2022-09-02 12:00:00,88.97,89.0,88.22,88.25,106620.0,86.3072,86.3363,85.5796,85.6087,106620.0
2022-09-02 12:30:00,88.25,88.3,87.55,87.74,62729.0,85.6087,85.6572,84.9297,85.114,62729.0
2022-09-02 13:00:00,87.76,87.76,86.92,87.04,59985.0,85.1334,85.1334,84.3185,84.4349,59985.0
2022-09-02 13:30:00,87.06,87.26,86.72,86.86,43396.0,84.4543,84.6484,84.1245,84.2603,43396.0
2022-09-02 14:00:00,86.85,87.12,86.82,87.11,53753.0,84.2506,84.5126,84.2215,84.5029,53753.0
2022-09-02 14:30:00,87.1,87.5,86.96,87.11,40499.0,84.4932,84.8812,84.3573,84.5029,40499.0
2022-09-02 15:00:00,87.11,87.62,86.96,87.11,55539.0,84.5029,84.9976,84.3573,84.5029,55539.0
2022-09-02 15:30:00,87.12,87.43,86.68,87.4,218316.0,84.5126,84.8133,84.0857,84.7842,218316.0
2022-09-06 09:30:00,87.71,88.11,86.14,86.46,116118.0,85.0849,85.4729,83.5619,83.8723,116118.0
2022-09-06 10:00:00,86.37,86.69,85.65,86.59,74218.0,83.785,84.0954,83.0865,83.9984,74218.0
2022-09-06 10:30:00,86.58,87.4,86.28,87.29,96674.0,83.9887,84.7842,83.6977,84.6775,96674.0
2022-09-06 11:00:00,87.27,87.93,87.18,87.64,76194.0,84.6581,85.2983,84.5708,85.017,76194.0
2022-09-06 11:30:00,87.63,87.92,87.45,87.67,57243.0,85.0073,85.2886,84.8327,85.0461,57243.0
2022-09-06 12:00:00,87.67,87.76,86.95,87.23,30120.0,85.0461,85.1334,84.3476,84.6193,30120.0
2022-09-06 12:30:00,87.21,87.37,86.99,87.12,34467.0,84.5999,84.7551,84.3864,84.5126,34467.0
2022-09-06 13:00:00,87.16,87.16,86.8,86.96,30954.0,84.5514,84.5514,84.2021,84.3573,30954.0
2022-09-06 13:30:00,86.93,87.2,86.75,87.11,32312.0,84.3282,84.5902,84.1536,84.5029,32312.0
2022-09-06 14:00:00,87.08,87.35,86.92,86.98,44342.0,84.4737,84.7357,84.3185,84.3767,44342.0
2022-09-06 14:30:00,87.0,87.08,86.74,86.79,41937.0,84.3961,84.4737,84.1439,84.1924,41937.0
2022-09-06 15:00:00,86.8,86.89,86.55,86.79,67563.0,84.2021,84.2894,83.9596,84.1924,67563.0
2022-09-06 15:30:00,86.79,86.79,86.46,86.72,264383.0,84.1924,84.1924,83.8723,84.1245,264383.0
2022-09-07 09:30:00,87.23,89.2,87.15,89.16,103727.0,84.6193,86.5303,84.5417,86.4915,103727.0
2022-09-07 10:00:00,89.12,89.59,88.97,89.52,94321.0,86.4527,86.9086,86.3072,86.8407,94321.0
2022-09-07 10:30:00,89.52,89.85,89.39,89.83,44649.0,86.8407,87.1608,86.7146,87.1414,44649.0
2022-09-07 11:00:00,89.79,90.36,89.72,90.26,125216.0,87.1026,87.6556,87.0347,87.5586,125216.0
2022-09-07 11:30:00,90.27,90.67,90.22,90.24,113013.0,87.5683,87.9563,87.5198,87.5392,113013.0
2022-09-07 12:00:00,90.22,90.39,90.05,90.18,103325.0,87.5198,87.6847,87.3549,87.481,103325.0
2022-09-07 12:30:00,90.17,90.72,90.15,90.49,104159.0,87.4713,88.0048,87.4519,87.7817,104159.0
2022-09-07 13:00:00,90.48,91.26,90.48,90.96,110892.0,87.772,88.5286,87.772,88.2376,110892.0
2022-09-07 13:30:00,90.97,91.44,90.92,91.27,74815.0,88.2473,88.7033,88.1988,88.5383,74815.0
2022-09-07 14:00:00,91.31,91.88,91.27,91.88,75208.0,88.5771,89.1301,88.5383,89.1301,75208.0
2022-09-07 14:30:00,91.89,92.62,91.84,92.46,108256.0,89.1398,89.8479,89.0913,89.6927,108256.0
2022-09-07 15:00:00,92.46,92.78,92.34,92.51,152007.0,89.6927,90.0032,89.5763,89.7412,152007.0
2022-09-07 15:30:00,92.5,92.51,91.99,92.13,360656.0,89.7315,89.7412,89.2368,89.3726,360656.0
2022-09-08 09:30:00,91.14,92.08,90.62,92.01,174084.0,88.4122,89.3241,87.9078,89.2562,174084.0
2022-09-08 10:00:00,92.04,92.32,91.27,91.87,82543.0,89.2853,89.5569,88.5383,89.1204,82543.0
2022-09-08 10:30:00,91.81,92.58,91.71,92.55,48464.0,89.0622,89.8091,88.9652,89.78,48464.0
2022-09-08 11:00:00,92.57,92.69,92.41,92.48,41049.0,89.7994,89.9158,89.6442,89.7121,41049.0
2022-09-08 11:30:00,92.51,92.63,92.27,92.6,47462.0,89.7412,89.8576,89.5084,89.8285,47462.0
2022-09-08 12:00:00,92.69,92.69,91.53,91.84,168749.0,89.9158,89.9158,88.7906,89.0913,168749.0
2022-09-08 12:30:00,91.85,92.79,91.84,92.75,41556.0,89.101,90.0129,89.0913,89.974,41556.0
2022-09-08 13:00:00,92.73,92.8,92.43,92.67,28716.0,89.9546,90.0226,89.6636,89.8964,28716.0
2022-09-08 13:30:00,92.62,92.62,92.17,92.25,49256.0,89.8479,89.8479,89.4114,89.489,49256.0
2022-09-08 14:00:00,92.25,92.32,92.07,92.27,59595.0,89.489,89.5569,89.3144,89.5084,59595.0
2022-09-08 14:30:00,92.27,92.48,91.94,92.07,45594.0,89.5084,89.7121,89.1883,89.3144,45594.0
2022-09-08 15:00:00,92.08,92.35,91.92,92.33,61967.0,89.3241,89.586,89.1689,89.5666,61967.0
2022-09-08 15:30:00,92.34,92.48,91.88,92.26,272291.0,89.5763,89.7121,89.1301,89.4987,272291.0
2022-09-09 09:30:00,92.11,93.44,92.11,93.09,120734.0,89.3532,90.6434,89.3532,90.3039,120734.0
2022-09-09 10:00:00,93.08,93.62,92.95,93.29,109976.0,90.2942,90.818,90.1681,90.4979,109976.0
2022-09-09 10:30:00,93.28,93.7,93.07,93.07,73916.0,90.4882,90.8956,90.2845,90.2845,73916.0
2022-09-09 11:00:00,93.1,93.31,92.85,93.25,130364.0,90.3136,90.5173,90.0711,90.4591,130364.0
2022-09-09 11:30:00,93.23,93.27,93.02,93.17,43511.0,90.4397,90.4785,90.236,90.3815,43511.0
2022-09-09 12:00:00,93.21,93.21,92.75,92.91,35877.0,90.4203,90.4203,89.974,90.1293,35877.0
2022-09-09 12:30:00,92.92,93.24,92.86,93.03,34168.0,90.139,90.4494,90.0808,90.2457,34168.0
2022-09-09 13:00:00,93.05,93.53,92.98,93.39,47512.0,90.2651,90.7307,90.1972,90.5949,47512.0
2022-09-09 13:30:00,93.44,93.45,93.24,93.33,67599.0,90.6434,90.6531,90.4494,90.5367,67599.0
2022-09-09 14:00:00,93.32,93.58,93.22,93.46,38228.0,90.527,90.7792,90.43,90.6628,38228.0
2022-09-09 14:30:00,93.44,93.55,93.22,93.39,73047.0,90.6434,90.7501,90.43,90.5949,73047.0
2022-09-09 15:00:00,93.4,93.41,93.18,93.33,63081.0,90.6046,90.6143,90.3912,90.5367,63081.0
2022-09-09 15:30:00,93.32,93.63,93.09,93.48,279592.0,90.527,90.8277,90.3039,90.6822,279592.0
2022-09-12 09:30:00,94.04,95.61,94.04,95.58,178928.0,91.2254,92.7485,91.2254,92.7193,178928.0
2022-09-12 10:00:00,95.58,95.83,95.12,95.6,105914.0,92.7193,92.9619,92.2731,92.7388,105914.0
2022-09-12 10:30:00,95.56,95.67,95.0,95.04,92231.0,92.6999,92.8067,92.1567,92.1955,92231.0
2022-09-12 11:00:00,95.04,95.4,94.84,95.22,68034.0,92.1955,92.5447,92.0015,92.3701,68034.0
2022-09-12 11:30:00,95.23,95.25,94.29,94.48,74704.0,92.3798,92.3992,91.468,91.6523,74704.0
2022-09-12 12:00:00,94.47,94.51,94.07,94.34,44688.0,91.6426,91.6814,91.2545,91.5165,44688.0
2022-09-12 12:30:00,94.35,94.77,94.27,94.74,48496.0,91.5262,91.9336,91.4486,91.9045,48496.0
2022-09-12 13:00:00,94.73,94.88,94.51,94.88,47603.0,91.8948,92.0403,91.6814,92.0403,47603.0
2022-09-12 13:30:00,94.88,95.01,94.64,94.94,38233.0,92.0403,92.1664,91.8075,92.0985,38233.0
2022-09-12 14:00:00,94.94,94.99,94.72,94.78,54676.0,92.0985,92.147,91.8851,91.9433,54676.0
2022-09-12 14:30:00,94.76,95.19,94.76,95.08,54682.0,91.9239,92.341,91.9239,92.2343,54682.0
2022-09-12 15:00:00,95.09,95.17,94.93,94.99,41534.0,92.244,92.3216,92.0888,92.147,41534.0
2022-09-12 15:30:00,94.99,95.02,94.78,94.97,221927.0,92.147,92.1761,91.9433,92.1276,221927.0
2022-09-13 09:30:00,92.14,93.12,91.89,92.57,170014.0,89.3823,90.333,89.1398,89.7994,170014.0
2022-09-13 10:00:00,92.56,92.97,92.31,92.57,115424.0,89.7897,90.1875,89.5472,89.7994,115424.0
2022-09-13 10:30:00,92.54,92.62,91.95,92.26,94583.0,89.7703,89.8479,89.198,89.4987,94583.0
2022-09-13 11:00:00,92.25,92.44,91.9,91.99,70115.0,89.489,89.6733,89.1495,89.2368,70115.0
2022-09-13 11:30:00,92.03,92.15,91.56,91.79,83715.0,89.2756,89.392,88.8197,89.0428,83715.0
2022-09-13 12:00:00,91.78,92.03,91.64,91.68,48739.0,89.0331,89.2756,88.8973,88.9361,48739.0
2022-09-13 12:30:00,91.66,91.76,91.45,91.45,99519.0,88.9167,89.0137,88.713,88.713,99519.0
2022-09-13 13:00:00,91.44,91.75,91.31,91.71,54334.0,88.7033,89.004,88.5771,88.9652,54334.0
2022-09-13 13:30:00,91.7,91.84,91.28,91.36,45946.0,88.9555,89.0913,88.548,88.6257,45946.0
2022-09-13 14:00:00,91.36,91.36,90.77,90.79,46261.0,88.6257,88.6257,88.0533,88.0727,46261.0
2022-09-13 14:30:00,90.81,90.81,90.22,90.31,49101.0,88.0921,88.0921,87.5198,87.6071,49101.0
2022-09-13 15:00:00,90.32,90.39,89.85,89.85,67709.0,87.6168,87.6847,87.1608,87.1608,67709.0
2022-09-13 15:30:00,89.84,90.1,89.46,89.86,357351.0,87.1511,87.4034,86.7825,87.1705,357351.0
2022-09-14 09:30:00,90.14,90.23,89.0,89.78,125216.0,87.4422,87.5295,86.3363,87.0929,125216.0
2022-09-14 10:00:00,89.83,89.87,88.89,88.93,65439.0,87.1414,87.1802,86.2296,86.2684,65439.0
2022-09-14 10:30:00,88.87,90.06,88.8,90.03,68799.0,86.2102,87.3646,86.1423,87.3355,68799.0
2022-09-14 11:00:00,90.05,90.38,89.88,90.21,88020.0,87.3549,87.675,87.1899,87.5101,88020.0
2022-09-14 11:30:00,90.23,90.64,90.13,90.34,58138.0,87.5295,87.9272,87.4325,87.6362,58138.0
2022-09-14 12:00:00,90.35,90.41,89.98,90.04,43169.0,87.6459,87.7041,87.287,87.3452,43169.0
2022-09-14 12:30:00,90.05,90.16,89.76,89.95,80009.0,87.3549,87.4616,87.0735,87.2579,80009.0
2022-09-14 13:00:00,89.95,89.98,89.72,89.79,32718.0,87.2579,87.287,87.0347,87.1026,32718.0
2022-09-14 13:30:00,89.79,89.83,89.02,89.07,55696.0,87.1026,87.1414,86.3557,86.4042,55696.0
2022-09-14 14:00:00,89.08,89.12,88.85,88.98,43637.0,86.4139,86.4527,86.1908,86.3169,43637.0
2022-09-14 14:30:00,89.0,89.21,88.91,88.93,49890.0,86.3363,86.54,86.249,86.2684,49890.0
2022-09-14 15:00:00,88.97,89.08,88.33,88.55,64592.0,86.3072,86.4139,85.6863,85.8998,64592.0
2022-09-14 15:30:00,88.54,89.54,88.31,89.48,206520.0,85.8901,86.8601,85.6669,86.8019,206520.0
2022-09-15 09:30:00,89.54,91.32,89.46,91.01,158931.0,86.8601,88.5868,86.7825,88.2861,158931.0
2022-09-15 10:00:00,91.0,91.68,90.94,90.94,95127.0,88.2764,88.9361,88.2182,88.2182,95127.0
2022-09-15 10:30:00,90.95,91.02,89.77,89.85,78573.0,88.2279,88.2958,87.0832,87.1608,78573.0
2022-09-15 11:00:00,89.87,90.38,89.68,90.31,75792.0,87.1802,87.675,86.9959,87.6071,75792.0
2022-09-15 11:30:00,90.37,90.57,90.16,90.4,35673.0,87.6653,87.8593,87.4616,87.6944,35673.0
2022-09-15 12:00:00,90.47,90.63,90.13,90.16,53010.0,87.7623,87.9175,87.4325,87.4616,53010.0
2022-09-15 12:30:00,90.17,90.47,90.16,90.45,37331.0,87.4713,87.7623,87.4616,87.7429,37331.0
2022-09-15 13:00:00,90.44,91.13,90.44,90.9,102319.0,87.7332,88.4025,87.7332,88.1794,102319.0
2022-09-15 13:30:00,90.87,90.9,90.55,90.59,26095.0,88.1503,88.1794,87.8399,87.8787,26095.0
2022-09-15 14:00:00,90.53,90.53,90.02,90.28,28052.0,87.8205,87.8205,87.3258,87.578,28052.0
2022-09-15 14:30:00,90.28,90.45,90.03,90.08,34336.0,87.578,87.7429,87.3355,87.384,34336.0
2022-09-15 15:00:00,90.06,90.11,89.41,89.56,55837.0,87.3646,87.4131,86.734,86.8795,55837.0
2022-09-15 15:30:00,89.55,89.73,89.31,89.55,309195.0,86.8698,87.0444,86.637,86.8698,309195.0
2022-09-16 09:30:00,88.75,89.61,88.16,88.75,448187.0,86.0938,86.928,85.5214,86.0938,448187.0
2022-09-16 10:00:00,88.73,89.64,88.62,89.53,42158.0,86.0744,86.9571,85.9677,86.8504,42158.0
2022-09-16 10:30:00,89.54,90.51,89.54,90.18,85142.0,86.8601,87.8011,86.8601,87.481,85142.0
2022-09-16 11:00:00,90.19,90.73,90.1,90.2,100898.0,87.4907,88.0145,87.4034,87.5004,100898.0
2022-09-16 11:30:00,90.21,90.69,90.07,90.5,70646.0,87.5101,87.9757,87.3743,87.7914,70646.0
2022-09-16 12:00:00,90.49,90.49,89.72,89.78,65195.0,87.7817,87.7817,87.0347,87.0929,65195.0
2022-09-16 12:30:00,89.74,89.88,89.51,89.87,44327.0,87.0541,87.1899,86.831,87.1802,44327.0
2022-09-16 13:00:00,89.84,89.89,89.49,89.57,41378.0,87.1511,87.1996,86.8116,86.8892,41378.0
2022-09-16 13:30:00,89.57,89.72,89.37,89.51,40033.0,86.8892,87.0347,86.6952,86.831,40033.0
2022-09-16 14:00:00,89.53,90.09,89.51,90.01,35263.0,86.8504,87.3937,86.831,87.3161,35263.0
2022-09-16 14:30:00,89.98,90.15,89.84,89.94,87512.0,87.287,87.4519,87.1511,87.2482,87512.0
2022-09-16 15:00:00,89.92,90.29,89.5,89.57,97566.0,87.2287,87.5877,86.8213,86.8892,97566.0
2022-09-16 15:30:00,89.56,90.46,89.41,90.26,391197.0,86.8795,87.7526,86.734,87.5586,391197.0
2022-09-19 09:30:00,89.39,90.5,89.39,90.25,151262.0,86.7146,87.7914,86.7146,87.5489,151262.0
2022-09-19 10:00:00,90.22,90.27,89.62,89.69,85902.0,87.5198,87.5683,86.9377,87.0056,85902.0
2022-09-19 10:30:00,89.7,90.19,89.33,89.64,60901.0,87.0153,87.4907,86.6564,86.9571,60901.0
2022-09-19 11:00:00,89.65,90.27,89.51,89.56,45161.0,86.9668,87.5683,86.831,86.8795,45161.0
2022-09-19 11:30:00,89.57,89.78,89.3,89.65,59345.0,86.8892,87.0929,86.6273,86.9668,59345.0
2022-09-19 12:00:00,89.67,89.76,89.23,89.25,31911.0,86.9862,87.0735,86.5594,86.5788,31911.0
2022-09-19 12:30:00,89.26,90.11,89.26,90.1,61179.0,86.5885,87.4131,86.5885,87.4034,61179.0
2022-09-19 13:00:00,90.12,90.26,89.89,90.26,42152.0,87.4228,87.5586,87.1996,87.5586,42152.0
2022-09-19 13:30:00,90.26,90.35,89.95,90.15,63560.0,87.5586,87.6459,87.2579,87.4519,63560.0
2022-09-19 14:00:00,90.13,90.23,89.91,89.95,46708.0,87.4325,87.5295,87.219,87.2579,46708.0
2022-09-19 14:30:00,89.95,90.3,89.95,90.28,64515.0,87.2579,87.5974,87.2579,87.578,64515.0
2022-09-19 15:00:00,90.29,90.8,90.29,90.66,131577.0,87.5877,88.0824,87.5877,87.9466,131577.0
2022-09-19 15:30:00,90.67,90.98,90.43,90.73,262937.0,87.9563,88.257,87.7235,88.0145,262937.0
2022-09-20 09:30:00,89.72,89.84,89.07,89.59,76138.0,87.0347,87.1511,86.4042,86.9086,76138.0
2022-09-20 10:00:00,89.57,89.66,89.26,89.32,76941.0,86.8892,86.9765,86.5885,86.6467,76941.0
2022-09-20 10:30:00,89.24,89.24,88.65,88.84,86393.0,86.5691,86.5691,85.9968,86.1811,86393.0
2022-09-20 11:00:00,88.87,89.02,88.47,88.72,49252.0,86.2102,86.3557,85.8221,86.0647,49252.0
2022-09-20 11:30:00,88.74,89.13,88.47,88.98,45098.0,86.0841,86.4624,85.8221,86.3169,45098.0
2022-09-20 12:00:00,88.95,89.08,88.52,88.55,51026.0,86.2878,86.4139,85.8707,85.8998,51026.0
2022-09-20 12:30:00,88.56,88.59,88.01,88.02,36246.0,85.9095,85.9386,85.3759,85.3856,36246.0
2022-09-20 13:00:00,88.01,88.05,87.23,87.27,48827.0,85.3759,85.4147,84.6193,84.6581,48827.0
2022-09-20 13:30:00,87.25,87.28,86.85,86.89,69854.0,84.6387,84.6678,84.2506,84.2894,69854.0
2022-09-20 14:00:00,86.9,87.45,86.89,87.34,105577.0,84.2991,84.8327,84.2894,84.726,105577.0
2022-09-20 14:30:00,87.27,88.06,87.24,87.94,58365.0,84.6581,85.4244,84.629,85.308,58365.0
2022-09-20 15:00:00,87.94,88.47,87.85,88.4,66761.0,85.308,85.8221,85.2207,85.7542,66761.0
2022-09-20 15:30:00,88.38,88.66,88.17,88.33,293048.0,85.7348,86.0065,85.5311,85.6863,293048.0
2022-09-21 09:30:00,88.95,89.95,88.94,88.95,49421.0,86.2878,87.2579,86.2781,86.2878,49421.0
2022-09-21 10:00:00,88.94,89.12,88.77,89.08,41207.0,86.2781,86.4527,86.1132,86.4139,41207.0
2022-09-21 10:30:00,89.04,89.04,88.75,89.01,37106.0,86.3751,86.3751,86.0938,86.346,37106.0
2022-09-21 11:00:00,89.03,89.45,88.86,89.4,34023.0,86.3654,86.7728,86.2005,86.7243,34023.0
2022-09-21 11:30:00,89.38,89.5,89.16,89.27,38342.0,86.7049,86.8213,86.4915,86.5982,38342.0
2022-09-21 12:00:00,89.27,89.59,89.26,89.59,33445.0,86.5982,86.9086,86.5885,86.9086,33445.0
2022-09-21 12:30:00,89.57,89.66,89.32,89.33,40816.0,86.8892,86.9765,86.6467,86.6564,40816.0
2022-09-21 13:00:00,89.31,89.4,89.03,89.34,65511.0,86.637,86.7243,86.3654,86.6661,65511.0
2022-09-21 13:30:00,89.34,89.71,89.3,89.71,44548.0,86.6661,87.025,86.6273,87.025,44548.0
2022-09-21 14:00:00,89.65,89.65,87.92,88.94,251692.0,86.9668,86.9668,85.2886,86.2781,251692.0
2022-09-21 14:30:00,88.9,90.86,88.61,90.15,251681.0,86.2393,88.1406,85.958,87.4519,251681.0
2022-09-21 15:00:00,90.17,90.33,88.67,88.71,133361.0,87.4713,87.6265,86.0162,86.055,133361.0
2022-09-21 15:30:00,88.62,88.83,87.58,87.85,380781.0,85.9677,86.1714,84.9588,85.2207,380781.0
2022-09-22 09:30:00,87.74,88.24,87.27,87.49,395911.0,85.114,85.599,84.6581,84.8715,395911.0
2022-09-22 10:00:00,87.49,87.93,87.01,87.41,334966.0,84.8715,85.2983,84.4058,84.7939,334966.0
2022-09-22 10:30:00,87.42,87.56,87.0,87.05,97039.0,84.8036,84.9394,84.3961,84.4446,97039.0
2022-09-22 11:00:00,87.05,87.49,87.02,87.15,211791.0,84.4446,84.8715,84.4155,84.5417,211791.0
2022-09-22 11:30:00,87.15,87.4,87.05,87.18,237149.0,84.5417,84.7842,84.4446,84.5708,237149.0
2022-09-22 12:00:00,87.18,87.32,86.58,86.92,197325.0,84.5708,84.7066,83.9887,84.3185,197325.0
2022-09-22 12:30:00,86.91,87.35,86.86,87.18,63697.0,84.3088,84.7357,84.2603,84.5708,63697.0
2022-09-22 13:00:00,87.17,87.19,86.67,86.94,66661.0,84.5611,84.5805,84.076,84.3379,66661.0
2022-09-22 13:30:00,86.95,87.07,86.82,86.88,61922.0,84.3476,84.464,84.2215,84.2797,61922.0
2022-09-22 14:00:00,86.89,86.93,86.01,86.47,80336.0,84.2894,84.3282,83.4358,83.882,80336.0
2022-09-22 14:30:00,86.46,86.76,86.27,86.7,95166.0,83.8723,84.1633,83.688,84.1051,95166.0
2022-09-22 15:00:00,86.72,87.09,86.58,86.8,96088.0,84.1245,84.4834,83.9887,84.2021,96088.0
2022-09-22 15:30:00,86.83,87.01,86.39,86.63,568919.0,84.2312,84.4058,83.8044,84.0372,568919.0
2022-09-23 09:30:00,86.01,86.05,85.16,85.23,137082.0,83.4358,83.4746,82.6112,82.6791,137082.0
2022-09-23 10:00:00,85.23,85.45,84.57,84.88,124131.0,82.6791,82.8925,82.0389,82.3396,124131.0
2022-09-23 10:30:00,84.9,85.14,84.64,84.97,129750.0,82.359,82.5918,82.1068,82.4269,129750.0
2022-09-23 11:00:00,84.96,84.97,84.55,84.62,140057.0,82.4172,82.4269,82.0195,82.0874,140057.0
2022-09-23 11:30:00,84.63,84.71,83.95,84.05,97678.0,82.0971,82.1747,81.4374,81.5344,97678.0
2022-09-23 12:00:00,84.06,84.06,83.23,83.23,89336.0,81.5441,81.5441,80.739,80.739,89336.0
2022-09-23 12:30:00,83.23,84.0,83.19,83.89,151724.0,80.739,81.4859,80.7002,81.3792,151724.0
2022-09-23 13:00:00,83.87,84.0,83.43,83.5,89038.0,81.3598,81.4859,80.933,81.0009,89038.0
2022-09-23 13:30:00,83.53,83.6,83.26,83.45,87960.0,81.03,81.0979,80.7681,80.9524,87960.0
2022-09-23 14:00:00,83.46,83.69,83.06,83.52,74865.0,80.9621,81.1852,80.5741,81.0203,74865.0
2022-09-23 14:30:00,83.53,83.56,83.26,83.34,82889.0,81.03,81.0591,80.7681,80.8457,82889.0
2022-09-23 15:00:00,83.35,84.18,83.35,84.04,167339.0,80.8554,81.6605,80.8554,81.5247,167339.0
2022-09-23 15:30:00,84.03,84.48,83.87,84.44,464476.0,81.515,81.9516,81.3598,81.9128,464476.0
2022-09-26 09:30:00,84.95,86.05,84.74,85.82,200203.0,82.4075,83.4746,82.2038,83.2515,200203.0
2022-09-26 10:00:00,85.75,85.81,84.99,85.12,127791.0,83.1836,83.2418,82.4463,82.5724,127791.0
2022-09-26 10:30:00,85.1,85.17,84.65,84.81,69457.0,82.553,82.6209,82.1165,82.2717,69457.0
2022-09-26 11:00:00,84.82,84.84,83.97,84.02,76937.0,82.2814,82.3008,81.4568,81.5053,76937.0
2022-09-26 11:30:00,84.02,84.41,83.99,84.0,120955.0,81.5053,81.8837,81.4762,81.4859,120955.0
2022-09-26 12:00:00,83.99,84.07,83.53,83.63,74735.0,81.4762,81.5538,81.03,81.127,74735.0
2022-09-26 12:30:00,83.61,83.63,83.18,83.56,59572.0,81.1076,81.127,80.6905,81.0591,59572.0
2022-09-26 13:00:00,83.54,83.57,82.84,82.86,81419.0,81.0397,81.0688,80.3606,80.3801,81419.0
2022-09-26 13:30:00,82.85,83.26,82.84,82.95,90380.0,80.3704,80.7681,80.3606,80.4674,90380.0
2022-09-26 14:00:00,82.95,83.28,82.92,82.93,75891.0,80.4674,80.7875,80.4383,80.448,75891.0
2022-09-26 14:30:00,82.94,83.45,82.94,83.31,78662.0,80.4577,80.9524,80.4577,80.8166,78662.0
2022-09-26 15:00:00,83.3,83.55,83.14,83.35,77651.0,80.8069,81.0494,80.6517,80.8554,77651.0
2022-09-26 15:30:00,83.34,83.5,82.85,82.94,351013.0,80.8457,81.0009,80.3704,80.4577,351013.0
2022-09-27 09:30:00,83.72,85.49,83.72,84.68,161418.0,81.2143,82.9313,81.2143,82.1456,161418.0
2022-09-27 10:00:00,84.68,84.8,83.75,84.08,88634.0,82.1456,82.262,81.2434,81.5635,88634.0
2022-09-27 10:30:00,84.09,84.67,84.09,84.42,134807.0,81.5732,82.1359,81.5732,81.8934,134807.0
2022-09-27 11:00:00,84.41,84.48,83.48,83.59,49861.0,81.8837,81.9516,80.9815,81.0882,49861.0
2022-09-27 11:30:00,83.58,83.91,83.12,83.15,123823.0,81.0785,81.3986,80.6323,80.6614,123823.0
2022-09-27 12:00:00,83.13,83.26,82.53,82.74,61343.0,80.642,80.7681,80.0599,80.2636,61343.0
2022-09-27 12:30:00,82.73,83.23,82.72,83.12,43531.0,80.2539,80.739,80.2442,80.6323,43531.0
2022-09-27 13:00:00,83.11,83.12,82.75,82.97,63797.0,80.6226,80.6323,80.2733,80.4868,63797.0
2022-09-27 13:30:00,82.89,83.23,82.88,83.09,43283.0,80.4092,80.739,80.3995,80.6032,43283.0
2022-09-27 14:00:00,83.07,83.38,83.05,83.38,51971.0,80.5838,80.8845,80.5644,80.8845,51971.0
2022-09-27 14:30:00,83.37,84.28,83.29,84.21,91678.0,80.8748,81.7576,80.7972,81.6896,91678.0
2022-09-27 15:00:00,84.22,84.4,83.95,84.23,125718.0,81.6993,81.874,81.4374,81.709,125718.0
2022-09-27 15:30:00,84.24,84.6,83.99,84.39,270008.0,81.7187,82.068,81.4762,81.8643,270008.0
2022-09-28 09:30:00,85.19,86.07,84.66,85.99,89835.0,82.6403,83.494,82.1262,83.4164,89835.0
2022-09-28 10:00:00,85.97,86.1,85.23,85.98,54677.0,83.397,83.5231,82.6791,83.4067,54677.0
2022-09-28 10:30:00,85.95,86.44,85.79,86.21,65515.0,83.3776,83.8529,83.2224,83.6298,65515.0
2022-09-28 11:00:00,86.16,86.79,86.14,86.34,71786.0,83.5813,84.1924,83.5619,83.7559,71786.0
2022-09-28 11:30:00,86.35,86.65,86.02,86.56,82565.0,83.7656,84.0566,83.4455,83.9693,82565.0
2022-09-28 12:00:00,86.55,86.8,86.39,86.4,53203.0,83.9596,84.2021,83.8044,83.8141,53203.0
2022-09-28 12:30:00,86.37,86.63,86.26,86.5,55482.0,83.785,84.0372,83.6783,83.9111,55482.0
2022-09-28 13:00:00,86.52,86.91,86.4,86.69,83466.0,83.9305,84.3088,83.8141,84.0954,83466.0
2022-09-28 13:30:00,86.64,86.84,86.44,86.64,50574.0,84.0469,84.2409,83.8529,84.0469,50574.0
2022-09-28 14:00:00,86.64,87.01,86.63,86.78,55935.0,84.0469,84.4058,84.0372,84.1827,55935.0
2022-09-28 14:30:00,86.78,87.11,86.73,86.98,54958.0,84.1827,84.5029,84.1342,84.3767,54958.0
2022-09-28 15:00:00,86.98,87.39,86.97,87.33,82388.0,84.3767,84.7745,84.367,84.7163,82388.0
2022-09-28 15:30:00,87.33,87.64,86.96,86.98,351522.0,84.7163,85.017,84.3573,84.3767,351522.0
2022-09-29 09:30:00,86.15,86.15,84.5,84.5,88660.0,83.5716,83.5716,81.971,81.971,88660.0
2022-09-29 10:00:00,84.48,84.59,83.77,83.95,122917.0,81.9516,82.0583,81.2628,81.4374,122917.0
2022-09-29 10:30:00,83.95,84.28,83.47,84.19,89558.0,81.4374,81.7576,80.9718,81.6702,89558.0
2022-09-29 11:00:00,84.19,84.78,84.17,84.43,84946.0,81.6702,82.2426,81.6508,81.9031,84946.0
2022-09-29 11:30:00,84.44,84.76,84.32,84.49,63512.0,81.9128,82.2232,81.7964,81.9613,63512.0
2022-09-29 12:00:00,84.49,84.68,83.93,84.05,84396.0,81.9613,82.1456,81.418,81.5344,84396.0
2022-09-29 12:30:00,84.03,84.23,83.95,84.04,29944.0,81.515,81.709,81.4374,81.5247,29944.0
2022-09-29 13:00:00,84.03,84.03,83.63,83.74,43262.0,81.515,81.515,81.127,81.2337,43262.0
2022-09-29 13:30:00,83.72,83.97,83.25,83.26,40662.0,81.2143,81.4568,80.7584,80.7681,40662.0
2022-09-29 14:00:00,83.21,83.64,83.17,83.58,56481.0,80.7196,81.1367,80.6808,81.0785,56481.0
2022-09-29 14:30:00,83.59,83.82,83.49,83.5,70255.0,81.0882,81.3113,80.9912,81.0009,70255.0
2022-09-29 15:00:00,83.47,84.03,83.45,83.75,83202.0,80.9718,81.515,80.9524,81.2434,83202.0
2022-09-29 15:30:00,83.74,84.16,83.72,84.06,329615.0,81.2337,81.6411,81.2143,81.5441,329615.0
2022-09-30 09:30:00,83.42,84.06,81.23,83.69,315573.0,80.9233,81.5441,78.7988,81.1852,315573.0
2022-09-30 10:00:00,83.72,84.3,83.46,84.2,489966.0,81.2143,81.777,80.9621,81.6799,489966.0
2022-09-30 10:30:00,84.21,84.91,84.13,84.82,263382.0,81.6896,82.3687,81.612,82.2814,263382.0
2022-09-30 11:00:00,84.83,85.98,84.61,85.88,251260.0,82.2911,83.4067,82.0777,83.3097,251260.0
2022-09-30 11:30:00,85.83,86.02,85.63,85.73,109407.0,83.2612,83.4455,83.0671,83.1642,109407.0
2022-09-30 12:00:00,85.72,85.72,84.84,85.15,62779.0,83.1545,83.1545,82.3008,82.6015,62779.0
2022-09-30 12:30:00,85.12,85.76,85.11,85.66,47136.0,82.5724,83.1933,82.5627,83.0962,47136.0
2022-09-30 13:00:00,85.67,85.98,85.49,85.98,34988.0,83.1059,83.4067,82.9313,83.4067,34988.0
2022-09-30 13:30:00,85.98,86.0,85.26,85.56,96302.0,83.4067,83.4261,82.7082,82.9992,96302.0
2022-09-30 14:00:00,85.53,85.75,85.26,85.4,73792.0,82.9701,83.1836,82.7082,82.844,73792.0
2022-09-30 14:30:00,85.41,85.44,84.61,84.89,83641.0,82.8537,82.8828,82.0777,82.3493,83641.0
2022-09-30 15:00:00,84.87,85.3,84.61,84.9,97547.0,82.3299,82.747,82.0777,82.359,97547.0
2022-09-30 15:30:00,84.91,85.06,84.17,84.27,413212.0,82.3687,82.5142,81.6508,81.7479,413212.0
2022-10-03 09:30:00,85.23,86.27,84.15,85.21,141919.0,82.6791,83.688,81.6314,82.6597,141919.0
2022-10-03 10:00:00,85.28,87.37,85.23,87.25,125973.0,82.7276,84.7551,82.6791,84.6387,125973.0
2022-10-03 10:30:00,87.28,87.49,86.42,86.52,201393.0,84.6678,84.8715,83.8335,83.9305,201393.0
2022-10-03 11:00:00,86.55,86.6,86.12,86.37,92657.0,83.9596,84.0081,83.5425,83.785,92657.0
2022-10-03 11:30:00,86.38,86.51,85.49,85.56,62385.0,83.7947,83.9208,82.9313,82.9992,62385.0
2022-10-03 12:00:00,85.58,85.92,85.52,85.74,68349.0,83.0186,83.3485,82.9604,83.1739,68349.0
2022-10-03 12:30:00,85.74,86.05,85.62,85.98,46676.0,83.1739,83.4746,83.0574,83.4067,46676.0
2022-10-03 13:00:00,85.98,86.11,85.82,86.0,43700.0,83.4067,83.5328,83.2515,83.4261,43700.0
2022-10-03 13:30:00,86.04,86.34,86.01,86.2,85567.0,83.4649,83.7559,83.4358,83.6201,85567.0
2022-10-03 14:00:00,86.22,86.68,86.19,86.68,71274.0,83.6395,84.0857,83.6104,84.0857,71274.0
2022-10-03 14:30:00,86.65,86.89,86.54,86.64,82625.0,84.0566,84.2894,83.9499,84.0469,82625.0
2022-10-03 15:00:00,86.62,86.74,86.35,86.47,85068.0,84.0275,84.1439,83.7656,83.882,85068.0
2022-10-03 15:30:00,86.45,86.58,85.84,85.93,327997.0,83.8626,83.9887,83.2709,83.3582,327997.0
2022-10-04 09:30:00,87.76,89.4,87.75,88.79,173660.0,85.1334,86.7243,85.1237,86.1326,173660.0
2022-10-04 10:00:00,88.81,89.18,88.52,88.74,87906.0,86.152,86.5109,85.8707,86.0841,87906.0
2022-10-04 10:30:00,88.78,89.31,88.72,88.93,72396.0,86.1229,86.637,86.0647,86.2684,72396.0
2022-10-04 11:00:00,88.94,89.26,88.82,89.25,56620.0,86.2781,86.5885,86.1617,86.5788,56620.0
2022-10-04 11:30:00,89.3,89.34,88.49,88.81,42869.0,86.6273,86.6661,85.8415,86.152,42869.0
2022-10-04 12:00:00,88.82,88.93,88.57,88.85,46740.0,86.1617,86.2684,85.9192,86.1908,46740.0
2022-10-04 12:30:00,88.82,89.04,88.6,88.69,46797.0,86.1617,86.3751,85.9483,86.0356,46797.0
2022-10-04 13:00:00,88.67,88.79,88.25,88.72,108933.0,86.0162,86.1326,85.6087,86.0647,108933.0
2022-10-04 13:30:00,88.71,89.09,88.66,88.9,41844.0,86.055,86.4236,86.0065,86.2393,41844.0
2022-10-04 14:00:00,88.9,89.21,88.81,88.83,38984.0,86.2393,86.54,86.152,86.1714,38984.0
2022-10-04 14:30:00,88.84,89.44,88.82,89.35,43902.0,86.1811,86.7631,86.1617,86.6758,43902.0
2022-10-04 15:00:00,89.35,89.36,88.96,89.22,66877.0,86.6758,86.6855,86.2975,86.5497,66877.0
2022-10-04 15:30:00,89.21,89.5,89.1,89.41,250643.0,86.54,86.8213,86.4333,86.734,250643.0
2022-10-05 09:30:00,88.45,89.31,88.05,88.85,80142.0,85.8027,86.637,85.4147,86.1908,80142.0
2022-10-05 10:00:00,88.83,88.85,88.25,88.37,68759.0,86.1714,86.1908,85.6087,85.7251,68759.0
2022-10-05 10:30:00,88.37,88.44,87.98,88.07,70013.0,85.7251,85.793,85.3468,85.4341,70013.0
2022-10-05 11:00:00,88.01,88.46,88.0,88.34,34379.0,85.3759,85.8124,85.3662,85.696,34379.0
2022-10-05 11:30:00,88.35,88.75,88.31,88.74,57681.0,85.7057,86.0938,85.6669,86.0841,57681.0
2022-10-05 12:00:00,88.74,89.17,88.54,89.04,41101.0,86.0841,86.5012,85.8901,86.3751,41101.0
2022-10-05 12:30:00,89.03,89.44,88.98,89.2,38771.0,86.3654,86.7631,86.3169,86.5303,38771.0
2022-10-05 13:00:00,89.2,89.74,89.18,89.48,28560.0,86.5303,87.0541,86.5109,86.8019,28560.0
2022-10-05 13:30:00,89.5,89.62,89.37,89.45,44355.0,86.8213,86.9377,86.6952,86.7728,44355.0
2022-10-05 14:00:00,89.45,89.65,89.31,89.65,55493.0,86.7728,86.9668,86.637,86.9668,55493.0
2022-10-05 14:30:00,89.65,89.98,89.6,89.85,83313.0,86.9668,87.287,86.9183,87.1608,83313.0
2022-10-05 15:00:00,89.86,90.41,89.79,90.24,116044.0,87.1705,87.7041,87.1026,87.5392,116044.0
2022-10-05 15:30:00,90.24,90.36,89.64,89.82,249958.0,87.5392,87.6556,86.9571,87.1317,249958.0
2022-10-06 09:30:00,89.71,90.72,89.71,90.17,86736.0,87.025,88.0048,87.025,87.4713,86736.0
2022-10-06 10:00:00,90.08,90.08,89.04,89.04,68120.0,87.384,87.384,86.3751,86.3751,68120.0
2022-10-06 10:30:00,88.97,89.97,88.71,89.92,83978.0,86.3072,87.2773,86.055,87.2287,83978.0
2022-10-06 11:00:00,89.88,89.97,89.44,89.57,79166.0,87.1899,87.2773,86.7631,86.8892,79166.0
2022-10-06 11:30:00,89.55,89.72,89.01,89.01,73645.0,86.8698,87.0347,86.346,86.346,73645.0
2022-10-06 12:00:00,88.92,89.14,88.6,89.07,60717.0,86.2587,86.4721,85.9483,86.4042,60717.0
2022-10-06 12:30:00,89.01,89.42,88.93,89.03,39424.0,86.346,86.7437,86.2684,86.3654,39424.0
2022-10-06 13:00:00,89.04,89.24,88.91,89.13,60699.0,86.3751,86.5691,86.249,86.4624,60699.0
2022-10-06 13:30:00,89.15,89.15,88.8,89.01,40354.0,86.4818,86.4818,86.1423,86.346,40354.0
2022-10-06 14:00:00,88.95,88.95,88.48,88.55,54048.0,86.2878,86.2878,85.8318,85.8998,54048.0
2022-10-06 14:30:00,88.53,88.84,88.37,88.48,59279.0,85.8804,86.1811,85.7251,85.8318,59279.0
2022-10-06 15:00:00,88.46,88.67,88.27,88.67,68212.0,85.8124,86.0162,85.6281,86.0162,68212.0
2022-10-06 15:30:00,88.65,88.68,88.14,88.24,295233.0,85.9968,86.0259,85.502,85.599,295233.0
2022-10-07 09:30:00,87.34,87.78,86.23,86.26,94920.0,84.726,85.1528,83.6492,83.6783,94920.0
2022-10-07 10:00:00,86.23,86.92,86.17,86.88,65183.0,83.6492,84.3185,83.591,84.2797,65183.0
2022-10-07 10:30:00,86.91,87.34,86.61,87.14,78694.0,84.3088,84.726,84.0178,84.532,78694.0
2022-10-07 11:00:00,87.16,87.39,86.73,86.84,42166.0,84.5514,84.7745,84.1342,84.2409,42166.0
2022-10-07 11:30:00,86.87,86.87,86.41,86.81,39596.0,84.27,84.27,83.8238,84.2118,39596.0
2022-10-07 12:00:00,86.77,86.97,86.63,86.67,46905.0,84.173,84.367,84.0372,84.076,46905.0
2022-10-07 12:30:00,86.65,86.76,86.5,86.76,31469.0,84.0566,84.1633,83.9111,84.1633,31469.0
2022-10-07 13:00:00,86.75,87.08,86.65,86.81,28183.0,84.1536,84.4737,84.0566,84.2118,28183.0
2022-10-07 13:30:00,86.79,86.89,86.62,86.66,51196.0,84.1924,84.2894,84.0275,84.0663,51196.0
2022-10-07 14:00:00,86.62,86.72,86.34,86.34,56010.0,84.0275,84.1245,83.7559,83.7559,56010.0
2022-10-07 14:30:00,86.31,86.63,86.31,86.59,39960.0,83.7268,84.0372,83.7268,83.9984,39960.0
2022-10-07 15:00:00,86.65,86.84,86.26,86.32,35299.0,84.0566,84.2409,83.6783,83.7365,35299.0
2022-10-07 15:30:00,86.32,86.97,86.22,86.86,233673.0,83.7365,84.367,83.6395,84.2603,233673.0
2022-10-10 09:30:00,87.17,87.63,86.43,86.49,74967.0,84.5611,85.0073,83.8432,83.9014,74967.0
2022-10-10 10:00:00,86.48,87.14,86.3,87.09,94715.0,83.8917,84.532,83.7171,84.4834,94715.0
2022-10-10 10:30:00,87.06,87.23,86.33,86.35,50887.0,84.4543,84.6193,83.7462,83.7656,50887.0
2022-10-10 11:00:00,86.33,86.4,86.04,86.12,44798.0,83.7462,83.8141,83.4649,83.5425,44798.0
2022-10-10 11:30:00,86.11,86.26,85.77,85.84,69585.0,83.5328,83.6783,83.203,83.2709,69585.0
2022-10-10 12:00:00,85.82,85.86,84.69,84.84,108871.0,83.2515,83.2903,82.1553,82.3008,108871.0
2022-10-10 12:30:00,84.83,84.93,84.3,84.31,78555.0,82.2911,82.3881,81.777,81.7867,78555.0
2022-10-10 13:00:00,84.31,84.67,84.1,84.54,122623.0,81.7867,82.1359,81.5829,82.0098,122623.0
2022-10-10 13:30:00,84.54,85.85,84.54,85.66,108762.0,82.0098,83.2806,82.0098,83.0962,108762.0
2022-10-10 14:00:00,85.67,85.75,85.37,85.72,36471.0,83.1059,83.1836,82.8149,83.1545,36471.0
2022-10-10 14:30:00,85.71,86.24,85.69,85.83,58095.0,83.1448,83.6589,83.1254,83.2612,58095.0
2022-10-10 15:00:00,85.85,86.31,85.73,85.97,62256.0,83.2806,83.7268,83.1642,83.397,62256.0
2022-10-10 15:30:00,85.94,86.22,85.81,85.84,175048.0,83.3679,83.6395,83.2418,83.2709,175048.0
2022-10-11 09:30:00,85.5,85.75,84.8,85.08,97105.0,82.941,83.1836,82.262,82.5336,97105.0
2022-10-11 10:00:00,85.02,85.68,84.84,85.45,58773.0,82.4754,83.1157,82.3008,82.8925,58773.0
2022-10-11 10:30:00,85.41,85.99,85.23,85.78,89455.0,82.8537,83.4164,82.6791,83.2127,89455.0
2022-10-11 11:00:00,85.86,86.92,85.83,86.82,62810.0,83.2903,84.3185,83.2612,84.2215,62810.0
2022-10-11 11:30:00,86.86,87.45,86.84,86.99,115627.0,84.2603,84.8327,84.2409,84.3864,115627.0
2022-10-11 12:00:00,86.98,87.22,86.72,87.05,52767.0,84.3767,84.6096,84.1245,84.4446,52767.0
2022-10-11 12:30:00,87.04,87.55,87.03,87.31,45272.0,84.4349,84.9297,84.4252,84.6969,45272.0
2022-10-11 13:00:00,87.31,87.32,86.65,86.71,67467.0,84.6969,84.7066,84.0566,84.1148,67467.0
2022-10-11 13:30:00,86.71,86.81,86.53,86.61,36514.0,84.1148,84.2118,83.9402,84.0178,36514.0
2022-10-11 14:00:00,86.62,86.85,86.42,86.76,53861.0,84.0275,84.2506,83.8335,84.1633,53861.0
2022-10-11 14:30:00,86.79,86.87,85.83,85.85,51974.0,84.1924,84.27,83.2612,83.2806,51974.0
2022-10-11 15:00:00,85.83,85.92,85.18,85.72,126787.0,83.2612,83.3485,82.6306,83.1545,126787.0
2022-10-11 15:30:00,85.7,86.28,85.49,86.1,229899.0,83.1351,83.6977,82.9313,83.5231,229899.0
2022-10-12 09:30:00,86.25,86.66,85.32,85.89,76792.0,83.6686,84.0663,82.7664,83.3194,76792.0
2022-10-12 10:00:00,85.91,86.14,85.28,85.6,51106.0,83.3388,83.5619,82.7276,83.038,51106.0
2022-10-12 10:30:00,85.58,85.59,84.7,84.77,95420.0,83.0186,83.0283,82.165,82.2329,95420.0
2022-10-12 11:00:00,84.79,85.53,84.79,85.44,62121.0,82.2523,82.9701,82.2523,82.8828,62121.0
2022-10-12 11:30:00,85.45,85.78,85.21,85.77,80088.0,82.8925,83.2127,82.6597,83.203,80088.0
2022-10-12 12:00:00,85.78,85.98,85.49,85.5,56487.0,83.2127,83.4067,82.9313,82.941,56487.0
2022-10-12 12:30:00,85.51,85.56,85.23,85.32,47205.0,82.9507,82.9992,82.6791,82.7664,47205.0
2022-10-12 13:00:00,85.31,85.37,85.12,85.26,38946.0,82.7567,82.8149,82.5724,82.7082,38946.0
2022-10-12 13:30:00,85.25,85.36,85.0,85.29,95552.0,82.6985,82.8052,82.456,82.7373,95552.0
2022-10-12 14:00:00,85.32,85.56,85.1,85.32,115745.0,82.7664,82.9992,82.553,82.7664,115745.0
2022-10-12 14:30:00,85.33,85.36,85.07,85.15,106084.0,82.7761,82.8052,82.5239,82.6015,106084.0
2022-10-12 15:00:00,85.15,85.21,84.89,85.01,110163.0,82.6015,82.6597,82.3493,82.4657,110163.0
2022-10-12 15:30:00,84.99,85.09,84.42,84.5,257429.0,82.4463,82.5433,81.8934,81.971,257429.0
2022-10-13 09:30:00,82.39,83.13,81.69,82.4,155563.0,79.9241,80.642,79.2451,79.9338,155563.0
2022-10-13 10:00:00,82.41,82.66,81.6,81.77,183522.0,79.9435,80.186,79.1578,79.3227,183522.0
2022-10-13 10:30:00,81.7,82.48,81.57,82.0,86499.0,79.2548,80.0114,79.1287,79.5458,86499.0
2022-10-13 11:00:00,81.92,84.25,81.83,83.84,205644.0,79.4682,81.7284,79.3809,81.3307,205644.0
2022-10-13 11:30:00,83.83,85.05,83.54,84.56,111734.0,81.321,82.5045,81.0397,82.0292,111734.0
2022-10-13 12:00:00,84.54,84.93,83.85,84.22,144706.0,82.0098,82.3881,81.3404,81.6993,144706.0
2022-10-13 12:30:00,84.21,84.74,84.07,84.69,85641.0,81.6896,82.2038,81.5538,82.1553,85641.0
2022-10-13 13:00:00,84.71,85.87,84.71,85.76,49625.0,82.1747,83.3,82.1747,83.1933,49625.0
2022-10-13 13:30:00,85.8,85.91,85.41,85.53,104427.0,83.2321,83.3388,82.8537,82.9701,104427.0
2022-10-13 14:00:00,85.49,85.54,85.16,85.21,48579.0,82.9313,82.9798,82.6112,82.6597,48579.0
2022-10-13 14:30:00,85.22,85.99,85.22,85.94,59051.0,82.6694,83.4164,82.6694,83.3679,59051.0
2022-10-13 15:00:00,85.91,85.94,85.34,85.6,178102.0,83.3388,83.3679,82.7858,83.038,178102.0
2022-10-13 15:30:00,85.59,85.71,85.26,85.43,315151.0,83.0283,83.1448,82.7082,82.8731,315151.0
2022-10-14 09:30:00,86.12,86.79,85.34,85.4,82307.0,83.5425,84.1924,82.7858,82.844,82307.0
2022-10-14 10:00:00,85.42,85.44,83.47,83.88,121639.0,82.8634,82.8828,80.9718,81.3695,121639.0
2022-10-14 10:30:00,83.88,84.12,83.1,83.6,81138.0,81.3695,81.6023,80.6129,81.0979,81138.0
2022-10-14 11:00:00,83.62,84.3,83.2,83.72,98218.0,81.1173,81.777,80.7099,81.2143,98218.0
2022-10-14 11:30:00,83.72,83.73,82.74,82.79,87463.0,81.2143,81.224,80.2636,80.3121,87463.0
2022-10-14 12:00:00,82.76,83.0,82.39,82.68,56864.0,80.283,80.5159,79.9241,80.2054,56864.0
2022-10-14 12:30:00,82.67,82.91,82.43,82.47,55578.0,80.1957,80.4286,79.9629,80.0017,55578.0
2022-10-14 13:00:00,82.45,82.67,81.96,82.16,124049.0,79.9823,80.1957,79.507,79.701,124049.0
2022-10-14 13:30:00,82.15,82.35,81.69,81.83,139813.0,79.6913,79.8853,79.2451,79.3809,139813.0
2022-10-14 14:00:00,81.81,81.87,81.22,81.49,80240.0,79.3615,79.4197,78.7891,79.0511,80240.0
2022-10-14 14:30:00,81.49,81.56,81.34,81.48,61023.0,79.0511,79.119,78.9055,79.0414,61023.0
2022-10-14 15:00:00,81.5,81.63,81.21,81.62,116133.0,79.0608,79.1869,78.7794,79.1772,116133.0
2022-10-14 15:30:00,81.61,81.72,81.28,81.45,490621.0,79.1675,79.2742,78.8473,79.0123,490621.0
2022-10-17 09:30:00,83.26,84.77,83.26,84.29,189014.0,80.7681,82.2329,80.7681,81.7673,189014.0
2022-10-17 10:00:00,84.31,84.54,84.03,84.31,183874.0,81.7867,82.0098,81.515,81.7867,183874.0
2022-10-17 10:30:00,84.33,84.78,83.81,83.99,65727.0,81.8061,82.2426,81.3016,81.4762,65727.0
2022-10-17 11:00:00,83.96,84.28,83.82,84.25,108197.0,81.4471,81.7576,81.3113,81.7284,108197.0
2022-10-17 11:30:00,84.26,84.83,84.19,84.6,196942.0,81.7381,82.2911,81.6702,82.068,196942.0
2022-10-17 12:00:00,84.62,84.88,84.46,84.78,199282.0,82.0874,82.3396,81.9322,82.2426,199282.0
2022-10-17 12:30:00,84.77,84.92,84.26,84.26,172658.0,82.2329,82.3784,81.7381,81.7381,172658.0
2022-10-17 13:00:00,84.24,84.49,83.99,84.44,75148.0,81.7187,81.9613,81.4762,81.9128,75148.0
2022-10-17 13:30:00,84.44,84.6,84.32,84.45,92945.0,81.9128,82.068,81.7964,81.9225,92945.0
2022-10-17 14:00:00,84.43,84.56,84.01,84.21,59481.0,81.9031,82.0292,81.4956,81.6896,59481.0
2022-10-17 14:30:00,84.22,84.22,83.87,84.14,68713.0,81.6993,81.6993,81.3598,81.6217,68713.0
2022-10-17 15:00:00,84.11,84.28,84.01,84.2,92979.0,81.5926,81.7576,81.4956,81.6799,92979.0
2022-10-17 15:30:00,84.19,84.55,84.05,84.21,301513.0,81.6702,82.0195,81.5344,81.6896,301513.0
2022-10-18 09:30:00,85.88,86.98,85.79,85.98,131956.0,83.3097,84.3767,83.2224,83.4067,131956.0
2022-10-18 10:00:00,86.03,86.22,85.0,85.01,91677.0,83.4552,83.6395,82.456,82.4657,91677.0
2022-10-18 10:30:00,85.03,85.65,84.87,85.52,80068.0,82.4851,83.0865,82.3299,82.9604,80068.0
2022-10-18 11:00:00,85.5,85.64,84.61,84.94,73656.0,82.941,83.0768,82.0777,82.3978,73656.0
2022-10-18 11:30:00,84.95,85.07,84.54,84.84,67786.0,82.4075,82.5239,82.0098,82.3008,67786.0
2022-10-18 12:00:00,84.8,85.17,84.61,84.66,91320.0,82.262,82.6209,82.0777,82.1262,91320.0
2022-10-18 12:30:00,84.65,84.95,84.54,84.78,58076.0,82.1165,82.4075,82.0098,82.2426,58076.0
2022-10-18 13:00:00,84.8,85.03,84.34,84.97,53771.0,82.262,82.4851,81.8158,82.4269,53771.0
2022-10-18 13:30:00,85.0,85.33,84.96,85.04,49522.0,82.456,82.7761,82.4172,82.4948,49522.0
2022-10-18 14:00:00,85.02,85.06,84.77,85.04,101147.0,82.4754,82.5142,82.2329,82.4948,101147.0
2022-10-18 14:30:00,85.05,85.05,84.2,84.33,54023.0,82.5045,82.5045,81.6799,81.8061,54023.0
2022-10-18 15:00:00,84.33,84.33,83.99,84.27,56689.0,81.8061,81.8061,81.4762,81.7479,56689.0
2022-10-18 15:30:00,84.25,84.83,84.21,84.68,201482.0,81.7284,82.2911,81.6896,82.1456,201482.0
2022-10-19 09:30:00,83.95,85.06,83.49,83.73,87876.0,81.4374,82.5142,80.9912,81.224,87876.0
2022-10-19 10:00:00,83.78,84.51,83.68,84.19,62858.0,81.2725,81.9807,81.1755,81.6702,62858.0
2022-10-19 10:30:00,84.2,84.36,83.5,83.54,67740.0,81.6799,81.8352,81.0009,81.0397,67740.0
2022-10-19 11:00:00,83.53,83.82,83.36,83.41,88074.0,81.03,81.3113,80.8651,80.9136,88074.0
2022-10-19 11:30:00,83.41,83.5,82.91,83.23,62769.0,80.9136,81.0009,80.4286,80.739,62769.0
2022-10-19 12:00:00,83.23,83.27,82.81,82.84,26340.0,80.739,80.7778,80.3315,80.3606,26340.0
2022-10-19 12:30:00,82.83,82.96,82.39,82.72,29418.0,80.3509,80.4771,79.9241,80.2442,29418.0
2022-10-19 13:00:00,82.68,82.72,82.21,82.52,48081.0,80.2054,80.2442,79.7495,80.0502,48081.0
2022-10-19 13:30:00,82.54,82.78,82.49,82.78,30060.0,80.0696,80.3024,80.0211,80.3024,30060.0
2022-10-19 14:00:00,82.78,83.42,82.73,83.35,29344.0,80.3024,80.9233,80.2539,80.8554,29344.0
2022-10-19 14:30:00,83.36,83.46,83.2,83.29,26542.0,80.8651,80.9621,80.7099,80.7972,26542.0
2022-10-19 15:00:00,83.31,83.58,83.21,83.3,39259.0,80.8166,81.0785,80.7196,80.8069,39259.0
2022-10-19 15:30:00,83.31,83.7,83.21,83.68,181336.0,80.8166,81.1949,80.7196,81.1755,181336.0
2022-10-20 09:30:00,84.15,84.54,83.75,83.99,92918.0,81.6314,82.0098,81.2434,81.4762,92918.0
2022-10-20 10:00:00,83.95,85.23,83.94,84.72,103922.0,81.4374,82.6791,81.4277,82.1844,103922.0
2022-10-20 10:30:00,84.7,84.87,84.17,84.44,43484.0,82.165,82.3299,81.6508,81.9128,43484.0
2022-10-20 11:00:00,84.47,84.63,84.28,84.31,28874.0,81.9419,82.0971,81.7576,81.7867,28874.0
2022-10-20 11:30:00,84.34,84.51,83.94,83.94,51274.0,81.8158,81.9807,81.4277,81.4277,51274.0
2022-10-20 12:00:00,83.98,83.98,83.16,83.34,80199.0,81.4665,81.4665,80.6711,80.8457,80199.0
2022-10-20 12:30:00,83.31,83.45,82.86,83.08,30800.0,80.8166,80.9524,80.3801,80.5935,30800.0
2022-10-20 13:00:00,83.15,83.23,82.72,83.14,27530.0,80.6614,80.739,80.2442,80.6517,27530.0
2022-10-20 13:30:00,83.17,83.33,82.87,83.05,42347.0,80.6808,80.836,80.3898,80.5644,42347.0
2022-10-20 14:00:00,83.07,83.13,82.74,83.02,48283.0,80.5838,80.642,80.2636,80.5353,48283.0
2022-10-20 14:30:00,82.95,83.21,82.75,83.02,32922.0,80.4674,80.7196,80.2733,80.5353,32922.0
2022-10-20 15:00:00,83.03,83.12,82.35,82.48,138702.0,80.545,80.6323,79.8853,80.0114,138702.0
2022-10-20 15:30:00,82.48,82.88,82.38,82.5,223675.0,80.0114,80.3995,79.9144,80.0308,223675.0
2022-10-21 09:30:00,82.4,83.7,82.14,83.62,150865.0,79.9338,81.1949,79.6816,81.1173,150865.0
2022-10-21 10:00:00,83.75,84.56,83.28,83.31,115028.0,81.2434,82.0292,80.7875,80.8166,115028.0
2022-10-21 10:30:00,83.37,83.58,82.91,83.15,58810.0,80.8748,81.0785,80.4286,80.6614,58810.0
2022-10-21 11:00:00,83.19,83.36,82.87,83.24,48127.0,80.7002,80.8651,80.3898,80.7487,48127.0
2022-10-21 11:30:00,83.25,83.85,83.18,83.69,49898.0,80.7584,81.3404,80.6905,81.1852,49898.0
2022-10-21 12:00:00,83.75,83.93,83.46,83.66,40918.0,81.2434,81.418,80.9621,81.1561,40918.0
2022-10-21 12:30:00,83.66,84.4,83.57,84.3,53459.0,81.1561,81.874,81.0688,81.777,53459.0
2022-10-21 13:00:00,84.31,84.64,84.27,84.3,51154.0,81.7867,82.1068,81.7479,81.777,51154.0
2022-10-21 13:30:00,84.33,84.73,84.27,84.68,38342.0,81.8061,82.1941,81.7479,82.1456,38342.0
2022-10-21 14:00:00,84.69,84.89,84.56,84.68,61387.0,82.1553,82.3493,82.0292,82.1456,61387.0
2022-10-21 14:30:00,84.67,84.76,84.33,84.48,79150.0,82.1359,82.2232,81.8061,81.9516,79150.0
2022-10-21 15:00:00,84.5,85.08,84.42,85.04,116401.0,81.971,82.5336,81.8934,82.4948,116401.0
2022-10-21 15:30:00,85.03,85.34,84.88,85.07,301245.0,82.4851,82.7858,82.3396,82.5239,301245.0
2022-10-24 09:30:00,85.29,86.51,84.88,86.31,97922.0,82.7373,83.9208,82.3396,83.7268,97922.0
2022-10-24 10:00:00,86.24,86.24,84.52,85.15,105115.0,83.6589,83.6589,81.9904,82.6015,105115.0
2022-10-24 10:30:00,85.12,85.61,84.57,85.53,108723.0,82.5724,83.0477,82.0389,82.9701,108723.0
2022-10-24 11:00:00,85.56,85.79,85.17,85.43,75917.0,82.9992,83.2224,82.6209,82.8731,75917.0
2022-10-24 11:30:00,85.4,85.76,84.95,85.72,44480.0,82.844,83.1933,82.4075,83.1545,44480.0
2022-10-24 12:00:00,85.7,86.07,85.57,86.05,36605.0,83.1351,83.494,83.0089,83.4746,36605.0
2022-10-24 12:30:00,86.04,86.08,85.73,85.74,34239.0,83.4649,83.5037,83.1642,83.1739,34239.0
2022-10-24 13:00:00,85.74,86.0,85.53,85.64,30517.0,83.1739,83.4261,82.9701,83.0768,30517.0
2022-10-24 13:30:00,85.63,85.87,85.51,85.57,42897.0,83.0671,83.3,82.9507,83.0089,42897.0
2022-10-24 14:00:00,85.55,85.89,85.54,85.77,48454.0,82.9895,83.3194,82.9798,83.203,48454.0
2022-10-24 14:30:00,85.8,86.76,85.79,86.74,53472.0,83.2321,84.1633,83.2224,84.1439,53472.0
2022-10-24 15:00:00,86.74,87.18,86.69,87.08,81608.0,84.1439,84.5708,84.0954,84.4737,81608.0
2022-10-24 15:30:00,87.09,87.32,86.95,87.1,257440.0,84.4834,84.7066,84.3476,84.4932,257440.0
2022-10-25 09:30:00,89.17,90.22,88.65,90.06,523414.0,86.5012,87.5198,85.9968,87.3646,523414.0
2022-10-25 10:00:00,90.06,90.84,89.85,90.84,181426.0,87.3646,88.1212,87.1608,88.1212,181426.0
2022-10-25 10:30:00,90.87,91.98,90.81,91.97,147721.0,88.1503,89.2271,88.0921,89.2174,147721.0
2022-10-25 11:00:00,92.0,92.48,91.58,92.34,102050.0,89.2465,89.7121,88.8391,89.5763,102050.0
2022-10-25 11:30:00,92.33,93.13,92.2,93.06,91792.0,89.5666,90.3427,89.4405,90.2748,91792.0
2022-10-25 12:00:00,93.05,93.29,92.58,92.62,106644.0,90.2651,90.4979,89.8091,89.8479,106644.0
2022-10-25 12:30:00,92.62,92.97,91.77,91.79,98288.0,89.8479,90.1875,89.0234,89.0428,98288.0
2022-10-25 13:00:00,91.81,92.0,91.39,91.51,72608.0,89.0622,89.2465,88.6548,88.7712,72608.0
2022-10-25 13:30:00,91.54,92.2,91.52,92.16,191955.0,88.8003,89.4405,88.7809,89.4017,191955.0
2022-10-25 14:00:00,92.14,92.53,92.09,92.52,51384.0,89.3823,89.7606,89.3338,89.7509,51384.0
2022-10-25 14:30:00,92.51,93.12,92.44,93.11,215154.0,89.7412,90.333,89.6733,90.3233,215154.0
2022-10-25 15:00:00,93.12,93.54,93.09,93.44,140810.0,90.333,90.7404,90.3039,90.6434,140810.0
2022-10-25 15:30:00,93.45,93.65,92.9,93.07,356954.0,90.6531,90.8471,90.1196,90.2845,356954.0
2022-10-26 09:30:00,93.53,95.56,93.14,93.34,273299.0,90.7307,92.6999,90.3524,90.5464,273299.0
2022-10-26 10:00:00,93.36,94.45,93.34,94.06,107385.0,90.5658,91.6232,90.5464,91.2448,107385.0
2022-10-26 10:30:00,94.07,94.56,93.53,93.93,146141.0,91.2545,91.7299,90.7307,91.1187,146141.0
2022-10-26 11:00:00,93.93,94.83,93.93,94.67,131765.0,91.1187,91.9918,91.1187,91.8366,131765.0
2022-10-26 11:30:00,94.65,95.1,94.54,94.93,54209.0,91.8172,92.2537,91.7105,92.0888,54209.0
2022-10-26 12:00:00,94.93,95.1,94.24,94.33,72508.0,92.0888,92.2537,91.4195,91.5068,72508.0
2022-10-26 12:30:00,94.34,94.52,93.7,93.77,63688.0,91.5165,91.6911,90.8956,90.9635,63688.0
2022-10-26 13:00:00,93.78,93.81,93.32,93.4,64107.0,90.9732,91.0023,90.527,90.6046,64107.0
2022-10-26 13:30:00,93.41,93.61,93.23,93.53,76507.0,90.6143,90.8083,90.4397,90.7307,76507.0
2022-10-26 14:00:00,93.52,93.76,93.4,93.42,34315.0,90.721,90.9538,90.6046,90.624,34315.0
2022-10-26 14:30:00,93.43,93.66,93.34,93.53,67318.0,90.6337,90.8568,90.5464,90.7307,67318.0
2022-10-26 15:00:00,93.52,93.54,93.17,93.46,60948.0,90.721,90.7404,90.3815,90.6628,60948.0
2022-10-26 15:30:00,93.44,93.48,93.01,93.42,309700.0,90.6434,90.6822,90.2263,90.624,309700.0
2022-10-27 09:30:00,93.93,94.82,93.44,93.74,98287.0,91.1187,91.9821,90.6434,90.9344,98287.0
2022-10-27 10:00:00,93.76,94.77,93.58,94.77,80720.0,90.9538,91.9336,90.7792,91.9336,80720.0
2022-10-27 10:30:00,94.78,95.02,94.03,94.15,62578.0,91.9433,92.1761,91.2157,91.3321,62578.0
2022-10-27 11:00:00,94.12,94.75,94.08,94.35,94456.0,91.303,91.9142,91.2642,91.5262,94456.0
2022-10-27 11:30:00,94.33,94.56,93.93,94.23,101473.0,91.5068,91.7299,91.1187,91.4098,101473.0
2022-10-27 12:00:00,94.23,94.99,94.18,94.44,188289.0,91.4098,92.147,91.3613,91.6135,188289.0
2022-10-27 12:30:00,94.44,94.89,94.33,94.89,63642.0,91.6135,92.05,91.5068,92.05,63642.0
2022-10-27 13:00:00,94.89,95.28,94.77,95.05,45830.0,92.05,92.4283,91.9336,92.2052,45830.0
2022-10-27 13:30:00,95.05,95.09,94.43,94.44,33771.0,92.2052,92.244,91.6038,91.6135,33771.0
2022-10-27 14:00:00,94.43,94.64,94.35,94.5,50417.0,91.6038,91.8075,91.5262,91.6717,50417.0
2022-10-27 14:30:00,94.49,94.78,94.44,94.52,44057.0,91.662,91.9433,91.6135,91.6911,44057.0
2022-10-27 15:00:00,94.54,94.76,94.4,94.72,52583.0,91.7105,91.9239,91.5747,91.8851,52583.0
2022-10-27 15:30:00,94.72,94.93,94.43,94.63,228943.0,91.8851,92.0888,91.6038,91.7978,228943.0
2022-10-28 09:30:00,94.04,95.22,93.88,93.95,123608.0,91.2254,92.3701,91.0702,91.1381,123608.0
2022-10-28 10:00:00,94.01,94.13,93.14,93.72,100858.0,91.1963,91.3127,90.3524,90.915,100858.0
2022-10-28 10:30:00,93.73,94.22,93.29,94.15,145329.0,90.9247,91.4001,90.4979,91.3321,145329.0
2022-10-28 11:00:00,94.17,94.44,93.77,94.41,84997.0,91.3515,91.6135,90.9635,91.5844,84997.0
2022-10-28 11:30:00,94.51,95.02,94.5,94.62,52457.0,91.6814,92.1761,91.6717,91.7881,52457.0
2022-10-28 12:00:00,94.63,95.0,94.34,94.99,51732.0,91.7978,92.1567,91.5165,92.147,51732.0
2022-10-28 12:30:00,95.03,95.1,94.7,95.02,98656.0,92.1858,92.2537,91.8657,92.1761,98656.0
2022-10-28 13:00:00,95.02,95.45,94.99,95.37,38222.0,92.1761,92.5932,92.147,92.5156,38222.0
2022-10-28 13:30:00,95.33,95.45,95.16,95.26,63087.0,92.4768,92.5932,92.3119,92.4089,63087.0
2022-10-28 14:00:00,95.28,95.72,95.25,95.38,40004.0,92.4283,92.8552,92.3992,92.5253,40004.0
2022-10-28 14:30:00,95.37,95.5,95.21,95.35,82106.0,92.5156,92.6417,92.3604,92.4962,82106.0
2022-10-28 15:00:00,95.36,95.81,95.3,95.71,125042.0,92.5059,92.9425,92.4477,92.8455,125042.0
2022-10-28 15:30:00,95.69,95.79,95.31,95.33,281361.0,92.8261,92.9231,92.4574,92.4768,281361.0
2022-10-31 09:30:00,95.1,95.77,94.72,94.94,138479.0,92.2537,92.9037,91.8851,92.0985,138479.0
2022-10-31 10:00:00,94.9,95.42,94.72,95.04,261178.0,92.0597,92.5641,91.8851,92.1955,261178.0
2022-10-31 10:30:00,95.0,95.89,94.86,95.33,85831.0,92.1567,93.0201,92.0209,92.4768,85831.0
2022-10-31 11:00:00,95.31,96.05,95.29,95.9,171028.0,92.4574,93.1753,92.438,93.0298,171028.0
2022-10-31 11:30:00,95.87,96.57,95.81,96.13,89658.0,93.0007,93.6797,92.9425,93.2529,89658.0
2022-10-31 12:00:00,96.15,96.25,95.48,95.81,84841.0,93.2723,93.3693,92.6223,92.9425,84841.0
2022-10-31 12:30:00,95.76,95.93,95.67,95.93,77176.0,92.894,93.0589,92.8067,93.0589,77176.0
2022-10-31 13:00:00,95.91,96.19,95.65,96.15,76774.0,93.0395,93.3111,92.7873,93.2723,76774.0
2022-10-31 13:30:00,96.13,96.15,95.43,95.89,141189.0,93.2529,93.2723,92.5738,93.0201,141189.0
2022-10-31 14:00:00,95.88,96.0,95.6,95.62,37521.0,93.0104,93.1268,92.7388,92.7582,37521.0
2022-10-31 14:30:00,95.55,95.81,95.41,95.51,41241.0,92.6902,92.9425,92.5544,92.6514,41241.0
2022-10-31 15:00:00,95.49,95.69,95.21,95.57,174924.0,92.632,92.8261,92.3604,92.7096,174924.0
2022-10-31 15:30:00,95.59,95.82,95.42,95.7,343834.0,92.729,92.9522,92.5641,92.8358,343834.0
2022-11-01 09:30:00,96.46,97.36,95.08,95.23,112546.0,93.573,94.4461,92.2343,92.3798,112546.0
2022-11-01 10:00:00,95.24,95.3,93.75,94.27,122268.0,92.3895,92.4477,90.9441,91.4486,122268.0
2022-11-01 10:30:00,94.31,94.33,92.73,92.95,89750.0,91.4874,91.5068,89.9546,90.1681,89750.0
2022-11-01 11:00:00,92.98,93.36,92.72,93.2,76034.0,90.1972,90.5658,89.9449,90.4106,76034.0
2022-11-01 11:30:00,93.2,93.52,92.69,93.46,138910.0,90.4106,90.721,89.9158,90.6628,138910.0
2022-11-01 12:00:00,93.46,93.64,92.79,93.35,100752.0,90.6628,90.8374,90.0129,90.5561,100752.0
2022-11-01 12:30:00,93.39,94.25,93.39,94.04,304308.0,90.5949,91.4292,90.5949,91.2254,304308.0
2022-11-01 13:00:00,94.06,94.56,93.81,94.45,63007.0,91.2448,91.7299,91.0023,91.6232,63007.0
2022-11-01 13:30:00,94.45,95.02,94.41,95.0,103953.0,91.6232,92.1761,91.5844,92.1567,103953.0
2022-11-01 14:00:00,95.02,95.04,94.39,94.63,59301.0,92.1761,92.1955,91.565,91.7978,59301.0
2022-11-01 14:30:00,94.64,94.92,94.49,94.89,52008.0,91.8075,92.0791,91.662,92.05,52008.0
2022-11-01 15:00:00,94.88,95.05,94.45,94.48,127425.0,92.0403,92.2052,91.6232,91.6523,127425.0
2022-11-01 15:30:00,94.51,94.91,94.44,94.65,338036.0,91.6814,92.0694,91.6135,91.8172,338036.0
2022-11-02 09:30:00,94.16,95.13,93.72,94.25,130223.0,91.3418,92.2828,90.915,91.4292,130223.0
2022-11-02 10:00:00,94.18,94.84,94.13,94.31,118219.0,91.3613,92.0015,91.3127,91.4874,118219.0
2022-11-02 10:30:00,94.38,94.8,94.3,94.56,66544.0,91.5553,91.9627,91.4777,91.7299,66544.0
2022-11-02 11:00:00,94.57,94.8,94.42,94.78,145076.0,91.7396,91.9627,91.5941,91.9433,145076.0
2022-11-02 11:30:00,94.76,94.87,94.55,94.66,47316.0,91.9239,92.0306,91.7202,91.8269,47316.0
2022-11-02 12:00:00,94.65,94.89,94.55,94.64,115546.0,91.8172,92.05,91.7202,91.8075,115546.0
2022-11-02 12:30:00,94.62,95.03,94.53,94.98,88930.0,91.7881,92.1858,91.7008,92.1373,88930.0
2022-11-02 13:00:00,94.97,94.97,94.72,94.81,64712.0,92.1276,92.1276,91.8851,91.9724,64712.0
2022-11-02 13:30:00,94.83,95.28,94.76,95.11,61941.0,91.9918,92.4283,91.9239,92.2634,61941.0
2022-11-02 14:00:00,95.13,96.93,94.93,96.89,285228.0,92.2828,94.0289,92.0888,93.9901,285228.0
2022-11-02 14:30:00,96.96,97.32,94.14,94.49,367215.0,94.058,94.4073,91.3224,91.662,367215.0
2022-11-02 15:00:00,94.37,95.17,92.78,93.05,167549.0,91.5456,92.3216,90.0032,90.2651,167549.0
2022-11-02 15:30:00,93.06,93.22,92.41,92.58,405972.0,90.2748,90.43,89.6442,89.8091,405972.0
2022-11-03 09:30:00,92.66,93.39,91.91,91.93,117962.0,89.8867,90.5949,89.1592,89.1786,117962.0
2022-11-03 10:00:00,92.0,93.49,91.91,93.36,105200.0,89.2465,90.6919,89.1592,90.5658,105200.0
2022-11-03 10:30:00,93.3,93.75,92.94,93.45,100729.0,90.5076,90.9441,90.1584,90.6531,100729.0
2022-11-03 11:00:00,93.43,93.44,92.74,92.78,60909.0,90.6337,90.6434,89.9643,90.0032,60909.0
2022-11-03 11:30:00,92.73,93.02,92.47,92.74,68302.0,89.9546,90.236,89.7024,89.9643,68302.0
2022-11-03 12:00:00,92.7,93.44,92.67,93.34,55362.0,89.9255,90.6434,89.8964,90.5464,55362.0
2022-11-03 12:30:00,93.31,93.86,93.1,93.75,40104.0,90.5173,91.0508,90.3136,90.9441,40104.0
2022-11-03 13:00:00,93.76,93.78,93.38,93.51,23535.0,90.9538,90.9732,90.5852,90.7113,23535.0
2022-11-03 13:30:00,93.51,93.6,93.19,93.2,40237.0,90.7113,90.7986,90.4009,90.4106,40237.0
2022-11-03 14:00:00,93.2,93.57,93.15,93.53,62103.0,90.4106,90.7695,90.3621,90.7307,62103.0
2022-11-03 14:30:00,93.53,93.55,92.89,93.0,75236.0,90.7307,90.7501,90.1099,90.2166,75236.0
2022-11-03 15:00:00,93.0,93.06,92.69,92.91,93616.0,90.2166,90.2748,89.9158,90.1293,93616.0
2022-11-03 15:30:00,92.88,93.04,92.24,92.29,260359.0,90.1002,90.2554,89.4793,89.5278,260359.0
2022-11-04 09:30:00,93.64,94.89,92.54,93.8,140499.0,90.8374,92.05,89.7703,90.9926,140499.0
2022-11-04 10:00:00,93.81,94.65,93.5,94.55,90004.0,91.0023,91.8172,90.7016,91.7202,90004.0
2022-11-04 10:30:00,94.64,94.89,94.48,94.77,92907.0,91.8075,92.05,91.6523,91.9336,92907.0
2022-11-04 11:00:00,94.76,95.3,94.16,94.2,111535.0,91.9239,92.4477,91.3418,91.3807,111535.0
2022-11-04 11:30:00,94.16,94.31,92.84,92.84,63331.0,91.3418,91.4874,90.0614,90.0614,63331.0
2022-11-04 12:00:00,92.89,93.28,92.58,93.12,73573.0,90.1099,90.4882,89.8091,90.333,73573.0
2022-11-04 12:30:00,93.09,93.12,92.42,92.65,47201.0,90.3039,90.333,89.6539,89.877,47201.0
2022-11-04 13:00:00,92.62,93.03,92.21,92.9,56400.0,89.8479,90.2457,89.4502,90.1196,56400.0
2022-11-04 13:30:00,92.91,92.95,92.4,92.42,61641.0,90.1293,90.1681,89.6345,89.6539,61641.0
2022-11-04 14:00:00,92.43,93.02,92.28,92.94,69020.0,89.6636,90.236,89.5181,90.1584,69020.0
2022-11-04 14:30:00,92.94,93.48,92.78,93.41,60691.0,90.1584,90.6822,90.0032,90.6143,60691.0
2022-11-04 15:00:00,93.37,93.73,93.18,93.43,64003.0,90.5755,90.9247,90.3912,90.6337,64003.0
2022-11-04 15:30:00,93.41,93.9,93.3,93.84,303315.0,90.6143,91.0896,90.5076,91.0314,303315.0
2022-11-07 09:30:00,93.93,94.56,92.28,92.4,95517.0,91.1187,91.7299,89.5181,89.6345,95517.0
2022-11-07 10:00:00,92.43,93.04,92.22,92.31,134813.0,89.6636,90.2554,89.4599,89.5472,134813.0
2022-11-07 10:30:00,92.31,92.71,91.91,92.2,57085.0,89.5472,89.9352,89.1592,89.4405,57085.0
2022-11-07 11:00:00,92.23,92.54,91.73,92.48,63979.0,89.4696,89.7703,88.9846,89.7121,63979.0
2022-11-07 11:30:00,92.47,93.52,92.42,93.01,67208.0,89.7024,90.721,89.6539,90.2263,67208.0
2022-11-07 12:00:00,92.99,93.34,92.75,93.34,64345.0,90.2069,90.5464,89.974,90.5464,64345.0
2022-11-07 12:30:00,93.35,93.36,92.86,93.11,79132.0,90.5561,90.5658,90.0808,90.3233,79132.0
2022-11-07 13:00:00,93.09,93.29,92.91,92.96,34437.0,90.3039,90.4979,90.1293,90.1778,34437.0
2022-11-07 13:30:00,92.97,93.05,92.6,92.77,147067.0,90.1875,90.2651,89.8285,89.9935,147067.0
2022-11-07 14:00:00,92.78,93.27,92.63,93.24,310721.0,90.0032,90.4785,89.8576,90.4494,310721.0
2022-11-07 14:30:00,93.25,93.42,92.79,92.79,125666.0,90.4591,90.624,90.0129,90.0129,125666.0
2022-11-07 15:00:00,92.82,93.27,92.82,93.11,153277.0,90.042,90.4785,90.042,90.3233,153277.0
2022-11-07 15:30:00,93.1,93.25,92.9,93.13,364350.0,90.3136,90.4591,90.1196,90.3427,364350.0
2022-11-08 09:30:00,94.03,94.46,92.59,93.01,81537.0,91.2157,91.6329,89.8188,90.2263,81537.0
2022-11-08 10:00:00,93.03,93.41,92.84,93.26,56168.0,90.2457,90.6143,90.0614,90.4688,56168.0
2022-11-08 10:30:00,93.3,93.64,93.21,93.33,50636.0,90.5076,90.8374,90.4203,90.5367,50636.0
2022-11-08 11:00:00,93.26,93.54,93.08,93.31,85860.0,90.4688,90.7404,90.2942,90.5173,85860.0
2022-11-08 11:30:00,93.33,93.6,93.08,93.11,241556.0,90.5367,90.7986,90.2942,90.3233,241556.0
2022-11-08 12:00:00,93.11,93.4,92.92,93.08,118531.0,90.3233,90.6046,90.139,90.2942,118531.0
2022-11-08 12:30:00,93.13,93.26,92.72,93.07,87070.0,90.3427,90.4688,89.9449,90.2845,87070.0
2022-11-08 13:00:00,93.02,93.4,92.24,92.38,117112.0,90.236,90.6046,89.4793,89.6151,117112.0
2022-11-08 13:30:00,92.37,92.52,91.83,91.92,68086.0,89.6054,89.7509,89.0816,89.1689,68086.0
2022-11-08 14:00:00,91.89,91.96,90.43,90.47,97845.0,89.1398,89.2077,87.7235,87.7623,97845.0
2022-11-08 14:30:00,90.45,91.47,90.3,91.18,96299.0,87.7429,88.7324,87.5974,88.451,96299.0
2022-11-08 15:00:00,91.19,91.89,91.15,91.82,140463.0,88.4607,89.1398,88.4219,89.0719,140463.0
2022-11-08 15:30:00,91.82,92.43,91.8,92.1,279905.0,89.0719,89.6636,89.0525,89.3435,279905.0
2022-11-09 09:30:00,91.83,93.0,91.36,92.05,179339.0,89.0816,90.2166,88.6257,89.295,179339.0
2022-11-09 10:00:00,91.9,92.68,91.82,92.07,87467.0,89.1495,89.9061,89.0719,89.3144,87467.0
2022-11-09 10:30:00,92.01,92.49,91.67,92.4,117527.0,89.2562,89.7218,88.9264,89.6345,117527.0
2022-11-09 11:00:00,92.41,92.67,92.18,92.39,111194.0,89.6442,89.8964,89.4211,89.6248,111194.0
2022-11-09 11:30:00,92.4,92.66,92.14,92.47,82159.0,89.6345,89.8867,89.3823,89.7024,82159.0
2022-11-09 12:00:00,92.48,92.52,92.03,92.15,93992.0,89.7121,89.7509,89.2756,89.392,93992.0
2022-11-09 12:30:00,92.1,92.42,92.05,92.23,64649.0,89.3435,89.6539,89.295,89.4696,64649.0
2022-11-09 13:00:00,92.23,92.32,91.92,92.07,67869.0,89.4696,89.5569,89.1689,89.3144,67869.0
2022-11-09 13:30:00,92.06,92.06,91.1,91.33,90972.0,89.3047,89.3047,88.3734,88.5965,90972.0
2022-11-09 14:00:00,91.32,91.81,91.23,91.6,77151.0,88.5868,89.0622,88.4995,88.8585,77151.0
2022-11-09 14:30:00,91.52,91.56,91.12,91.21,47769.0,88.7809,88.8197,88.3928,88.4801,47769.0
2022-11-09 15:00:00,91.16,91.49,91.08,91.46,75049.0,88.4316,88.7518,88.354,88.7227,75049.0
2022-11-09 15:30:00,91.45,91.55,91.12,91.31,352643.0,88.713,88.81,88.3928,88.5771,352643.0
2022-11-10 09:30:00,95.52,96.93,95.01,96.71,206670.0,92.6611,94.0289,92.1664,93.8155,206670.0
2022-11-10 10:00:00,96.76,97.1,96.01,96.3,156138.0,93.864,94.1939,93.1365,93.4178,156138.0
2022-11-10 10:30:00,96.33,96.63,95.94,96.55,116076.0,93.4469,93.7379,93.0686,93.6603,116076.0
2022-11-10 11:00:00,96.59,96.87,96.35,96.44,92519.0,93.6991,93.9707,93.4663,93.5536,92519.0
2022-11-10 11:30:00,96.51,97.21,96.51,97.08,63713.0,93.6215,94.3006,93.6215,94.1745,63713.0
2022-11-10 12:00:00,97.08,97.12,96.49,96.51,49951.0,94.1745,94.2133,93.6021,93.6215,49951.0
2022-11-10 12:30:00,96.53,96.56,95.87,95.89,40557.0,93.6409,93.67,93.0007,93.0201,40557.0
2022-11-10 13:00:00,95.88,96.54,95.88,96.45,57589.0,93.0104,93.6506,93.0104,93.5633,57589.0
2022-11-10 13:30:00,96.46,96.87,96.28,96.73,69433.0,93.573,93.9707,93.3984,93.8349,69433.0
2022-11-10 14:00:00,96.69,96.97,96.53,96.77,67289.0,93.7961,94.0677,93.6409,93.8737,67289.0
2022-11-10 14:30:00,96.75,96.93,96.57,96.75,50254.0,93.8543,94.0289,93.6797,93.8543,50254.0
2022-11-10 15:00:00,96.76,97.12,96.64,96.98,111098.0,93.864,94.2133,93.7476,94.0774,111098.0
2022-11-10 15:30:00,96.96,97.47,96.89,97.09,308848.0,94.058,94.5528,93.9901,94.1842,308848.0
2022-11-11 09:30:00,97.61,98.47,97.38,97.61,136760.0,94.6886,95.5229,94.4655,94.6886,136760.0
2022-11-11 10:00:00,97.58,97.89,96.75,97.72,216603.0,94.6595,94.9602,93.8543,94.7953,216603.0
2022-11-11 10:30:00,97.73,98.47,97.57,98.15,74114.0,94.805,95.5229,94.6498,95.2124,74114.0
2022-11-11 11:00:00,98.22,98.27,96.74,96.76,68484.0,95.2803,95.3288,93.8446,93.864,68484.0
2022-11-11 11:30:00,96.72,96.87,96.13,96.37,172896.0,93.8252,93.9707,93.2529,93.4857,172896.0
2022-11-11 12:00:00,96.35,96.4,95.76,95.85,74950.0,93.4663,93.5148,92.894,92.9813,74950.0
2022-11-11 12:30:00,95.85,95.95,95.46,95.73,88250.0,92.9813,93.0783,92.6029,92.8649,88250.0
2022-11-11 13:00:00,95.74,96.03,95.53,95.77,98528.0,92.8746,93.1559,92.6708,92.9037,98528.0
2022-11-11 13:30:00,95.75,96.17,95.58,96.13,74380.0,92.8843,93.2917,92.7193,93.2529,74380.0
2022-11-11 14:00:00,96.13,96.69,96.1,96.61,111073.0,93.2529,93.7961,93.2238,93.7185,111073.0
2022-11-11 14:30:00,96.58,96.93,96.5,96.83,80414.0,93.6894,94.0289,93.6118,93.9319,80414.0
2022-11-11 15:00:00,96.83,96.87,95.94,96.13,112330.0,93.9319,93.9707,93.0686,93.2529,112330.0
2022-11-11 15:30:00,96.12,96.37,95.83,96.17,334967.0,93.2432,93.4857,92.9619,93.2917,334967.0
2022-11-14 09:30:00,95.88,96.03,94.79,95.51,111548.0,93.0104,93.1559,91.953,92.6514,111548.0
2022-11-14 10:00:00,95.51,96.0,95.17,95.25,91566.0,92.6514,93.1268,92.3216,92.3992,91566.0
2022-11-14 10:30:00,95.27,96.0,95.18,95.9,66963.0,92.4186,93.1268,92.3313,93.0298,66963.0
2022-11-14 11:00:00,95.94,96.02,95.11,95.49,100589.0,93.0686,93.1462,92.2634,92.632,100589.0
2022-11-14 11:30:00,95.47,96.23,95.46,95.91,52148.0,92.6126,93.3499,92.6029,93.0395,52148.0
2022-11-14 12:00:00,95.85,96.14,95.35,95.53,54586.0,92.9813,93.2626,92.4962,92.6708,54586.0
2022-11-14 12:30:00,95.52,95.67,95.33,95.35,78370.0,92.6611,92.8067,92.4768,92.4962,78370.0
2022-11-14 13:00:00,95.38,95.84,95.19,95.83,72370.0,92.5253,92.9716,92.341,92.9619,72370.0
2022-11-14 13:30:00,95.83,95.83,95.21,95.27,75470.0,92.9619,92.9619,92.3604,92.4186,75470.0
2022-11-14 14:00:00,95.28,95.38,94.91,95.09,98044.0,92.4283,92.5253,92.0694,92.244,98044.0
2022-11-14 14:30:00,95.09,95.27,94.98,95.15,83397.0,92.244,92.4186,92.1373,92.3022,83397.0
2022-11-14 15:00:00,95.17,95.44,95.02,95.19,178919.0,92.3216,92.5835,92.1761,92.341,178919.0
2022-11-14 15:30:00,95.2,95.22,94.5,94.64,482236.0,92.3507,92.3701,91.6717,91.8075,482236.0
2022-11-15 09:30:00,96.5,97.25,95.82,96.54,193481.0,93.6118,94.3394,92.9522,93.6506,193481.0
2022-11-15 10:00:00,96.49,97.11,96.19,97.04,98957.0,93.6021,94.2036,93.3111,94.1357,98957.0
2022-11-15 10:30:00,97.08,97.63,97.0,97.38,83720.0,94.1745,94.708,94.0968,94.4655,83720.0
2022-11-15 11:00:00,97.36,97.97,97.14,97.43,98315.0,94.4461,95.0378,94.2327,94.514,98315.0
2022-11-15 11:30:00,97.45,98.36,97.45,98.15,100419.0,94.5334,95.4161,94.5334,95.2124,100419.0
2022-11-15 12:00:00,98.15,98.26,97.84,97.9,56748.0,95.2124,95.3191,94.9117,94.9699,56748.0
2022-11-15 12:30:00,97.91,98.37,97.88,98.3,117500.0,94.9796,95.4258,94.9505,95.3579,117500.0
2022-11-15 13:00:00,98.28,98.32,97.34,97.34,126410.0,95.3385,95.3773,94.4267,94.4267,126410.0
2022-11-15 13:30:00,97.29,97.97,96.96,97.73,182329.0,94.3782,95.0378,94.058,94.805,182329.0
2022-11-15 14:00:00,97.72,98.25,97.21,97.98,298162.0,94.7953,95.3094,94.3006,95.0475,298162.0
2022-11-15 14:30:00,98.02,98.06,97.4,97.84,124292.0,95.0863,95.1251,94.4849,94.9117,124292.0
2022-11-15 15:00:00,97.84,97.97,97.29,97.34,150099.0,94.9117,95.0378,94.3782,94.4267,150099.0
2022-11-15 15:30:00,97.34,97.87,96.83,97.82,770273.0,94.4267,94.9408,93.9319,94.8923,770273.0
2022-11-16 09:30:00,96.0,96.6,94.82,96.29,202965.0,93.1268,93.7088,91.9821,93.4081,202965.0
2022-11-16 10:00:00,96.29,96.82,94.97,95.07,170504.0,93.4081,93.9222,92.1276,92.2246,170504.0
2022-11-16 10:30:00,94.99,95.68,94.96,95.42,146316.0,92.147,92.8164,92.1179,92.5641,146316.0
2022-11-16 11:00:00,95.39,96.85,95.34,96.58,150598.0,92.535,93.9513,92.4865,93.6894,150598.0
2022-11-16 11:30:00,96.61,96.87,95.84,95.93,77577.0,93.7185,93.9707,92.9716,93.0589,77577.0
2022-11-16 12:00:00,95.96,96.07,95.25,95.72,112440.0,93.088,93.1947,92.3992,92.8552,112440.0
2022-11-16 12:30:00,95.66,96.12,95.61,95.84,76609.0,92.797,93.2432,92.7485,92.9716,76609.0
2022-11-16 13:00:00,95.82,96.02,95.64,95.83,71512.0,92.9522,93.1462,92.7776,92.9619,71512.0
2022-11-16 13:30:00,95.81,95.91,95.27,95.29,59457.0,92.9425,93.0395,92.4186,92.438,59457.0
2022-11-16 14:00:00,95.27,95.99,95.23,95.95,42852.0,92.4186,93.1171,92.3798,93.0783,42852.0
2022-11-16 14:30:00,95.95,96.36,95.73,96.31,75225.0,93.0783,93.476,92.8649,93.4275,75225.0
2022-11-16 15:00:00,96.33,96.37,95.68,95.84,71079.0,93.4469,93.4857,92.8164,92.9716,71079.0
2022-11-16 15:30:00,95.8,96.67,95.8,96.53,590886.0,92.9328,93.7767,92.9328,93.6409,590886.0
2022-11-17 09:30:00,97.14,97.14,94.34,94.78,170748.0,94.2327,94.2327,91.5165,91.9433,170748.0
2022-11-17 10:00:00,94.79,96.13,94.6,95.83,190285.0,91.953,93.2529,91.7687,92.9619,190285.0
2022-11-17 10:30:00,95.92,96.05,94.68,95.46,193105.0,93.0492,93.1753,91.8463,92.6029,193105.0
2022-11-17 11:00:00,95.41,95.9,95.34,95.87,120756.0,92.5544,93.0298,92.4865,93.0007,120756.0
2022-11-17 11:30:00,95.87,97.06,95.59,97.02,147076.0,93.0007,94.1551,92.729,94.1163,147076.0
2022-11-17 12:00:00,97.03,97.39,96.69,97.33,245305.0,94.126,94.4752,93.7961,94.417,245305.0
2022-11-17 12:30:00,97.31,97.69,97.03,97.65,110231.0,94.3976,94.7662,94.126,94.7274,110231.0
2022-11-17 13:00:00,97.63,97.7,97.21,97.24,99061.0,94.708,94.7759,94.3006,94.3297,99061.0
2022-11-17 13:30:00,97.25,97.72,97.05,97.27,102817.0,94.3394,94.7953,94.1454,94.3588,102817.0
2022-11-17 14:00:00,97.24,97.35,96.74,96.82,103304.0,94.3297,94.4364,93.8446,93.9222,103304.0
2022-11-17 14:30:00,96.75,96.97,96.65,96.8,99010.0,93.8543,94.0677,93.7573,93.9028,99010.0
2022-11-17 15:00:00,96.81,96.87,96.16,96.35,161318.0,93.9125,93.9707,93.282,93.4663,161318.0
2022-11-17 15:30:00,96.34,97.95,96.33,97.93,609891.0,93.4566,95.0184,93.4469,94.999,609891.0
2022-11-18 09:30:00,114.8,115.91,110.45,111.61,2274141.0,111.3641,112.4409,107.1443,108.2696,2274141.0
2022-11-18 10:00:00,111.64,111.79,109.44,109.78,1127529.0,108.2987,108.4442,106.1645,106.4944,1127529.0
2022-11-18 10:30:00,109.9,110.69,109.69,110.39,590192.0,106.6108,107.3771,106.407,107.0861,590192.0
2022-11-18 11:00:00,110.39,110.89,109.85,109.94,572554.0,107.0861,107.5711,106.5623,106.6496,572554.0
2022-11-18 11:30:00,109.97,110.08,108.4,108.44,488943.0,106.6787,106.7854,105.1557,105.1945,488943.0
2022-11-18 12:00:00,108.45,108.61,107.54,108.2,651305.0,105.2042,105.3594,104.3214,104.9616,651305.0
2022-11-18 12:30:00,108.18,108.69,107.62,108.05,330792.0,104.9422,105.437,104.399,104.8161,330792.0
2022-11-18 13:00:00,108.07,108.39,107.72,107.98,236520.0,104.8355,105.146,104.496,104.7482,236520.0
2022-11-18 13:30:00,107.98,108.12,107.68,107.99,177052.0,104.7482,104.884,104.4572,104.7579,177052.0
2022-11-18 14:00:00,107.97,108.13,107.18,107.6,306940.0,104.7385,104.8937,103.9722,104.3796,306940.0
2022-11-18 14:30:00,107.57,107.82,106.6,107.46,435954.0,104.3505,104.593,103.4095,104.2438,435954.0
2022-11-18 15:00:00,107.46,107.79,106.96,107.68,320212.0,104.2438,104.5639,103.7588,104.4572,320212.0
2022-11-18 15:30:00,107.68,108.15,107.2,107.56,916250.0,104.4572,104.9131,103.9916,104.3408,916250.0
2022-11-21 09:30:00,107.24,109.58,106.96,108.24,306159.0,104.0304,106.3003,103.7588,105.0004,306159.0
2022-11-21 10:00:00,108.31,109.15,108.05,108.62,137854.0,105.0683,105.8832,104.8161,105.3691,137854.0
2022-11-21 10:30:00,108.61,109.93,108.54,109.81,226328.0,105.3594,106.6399,105.2915,106.5235,226328.0
2022-11-21 11:00:00,109.84,110.82,109.8,110.07,236289.0,106.5526,107.5032,106.5138,106.7757,236289.0
2022-11-21 11:30:00,110.07,110.75,109.91,110.21,186210.0,106.7757,107.4353,106.6205,106.9115,186210.0
2022-11-21 12:00:00,110.22,111.13,110.22,111.06,119324.0,106.9212,107.8039,106.9212,107.736,119324.0
2022-11-21 12:30:00,111.04,111.59,111.02,111.59,173069.0,107.7166,108.2502,107.6972,108.2502,173069.0
2022-11-21 13:00:00,111.56,112.04,111.4,111.95,167388.0,108.2211,108.6867,108.0659,108.5994,167388.0
2022-11-21 13:30:00,111.97,112.31,111.7,112.0,160346.0,108.6188,108.9486,108.3569,108.6479,160346.0
2022-11-21 14:00:00,112.03,112.05,111.52,111.75,172189.0,108.677,108.6964,108.1823,108.4054,172189.0
2022-11-21 14:30:00,111.76,112.3,111.74,112.01,158922.0,108.4151,108.9389,108.3957,108.6576,158922.0
2022-11-21 15:00:00,112.0,112.59,111.99,112.59,265640.0,108.6479,109.2203,108.6382,109.2203,265640.0
2022-11-21 15:30:00,112.59,112.84,112.26,112.3,542819.0,109.2203,109.4628,108.9001,108.9389,542819.0
2022-11-22 09:30:00,113.94,115.34,112.78,114.84,454638.0,110.5298,111.8879,109.4046,111.4029,454638.0
2022-11-22 10:00:00,114.8,115.8,114.24,114.35,314123.0,111.3641,112.3342,110.8209,110.9276,314123.0
2022-11-22 10:30:00,114.36,114.45,113.23,113.8,199803.0,110.9373,111.0246,109.8411,110.394,199803.0
2022-11-22 11:00:00,113.8,113.86,113.05,113.3,135574.0,110.394,110.4522,109.6665,109.909,135574.0
2022-11-22 11:30:00,113.3,114.6,113.15,114.33,111450.0,109.909,111.1701,109.7635,110.9082,111450.0
2022-11-22 12:00:00,114.34,114.64,114.25,114.51,80000.0,110.9179,111.2089,110.8306,111.0828,80000.0
2022-11-22 12:30:00,114.51,114.73,114.08,114.37,80916.0,111.0828,111.2962,110.6657,110.947,80916.0
2022-11-22 13:00:00,114.4,114.51,114.15,114.49,92486.0,110.9761,111.0828,110.7336,111.0634,92486.0
2022-11-22 13:30:00,114.48,114.58,114.19,114.33,68155.0,111.0537,111.1507,110.7724,110.9082,68155.0
2022-11-22 14:00:00,114.35,114.68,114.25,114.54,86257.0,110.9276,111.2477,110.8306,111.1119,86257.0
2022-11-22 14:30:00,114.55,115.18,114.48,115.09,83906.0,111.1216,111.7327,111.0537,111.6454,83906.0
2022-11-22 15:00:00,115.09,115.3,115.04,115.22,127687.0,111.6454,111.8491,111.5969,111.7715,127687.0
2022-11-22 15:30:00,115.2,115.39,114.89,115.22,334326.0,111.7521,111.9364,111.4514,111.7715,334326.0
2022-11-23 09:30:00,115.17,116.74,114.85,116.47,232193.0,111.723,113.246,111.4126,112.9841,232193.0
2022-11-23 10:00:00,116.51,116.94,116.1,116.61,129849.0,113.0229,113.4401,112.6252,113.1199,129849.0
2022-11-23 10:30:00,116.64,117.17,116.49,117.11,141173.0,113.149,113.6632,113.0035,113.605,141173.0
2022-11-23 11:00:00,117.12,117.29,116.46,116.64,169161.0,113.6147,113.7796,112.9744,113.149,169161.0
2022-11-23 11:30:00,116.57,116.58,115.7,115.88,84128.0,113.0811,113.0908,112.2372,112.4118,84128.0
2022-11-23 12:00:00,115.93,116.25,115.73,116.02,136481.0,112.4603,112.7707,112.2663,112.5476,136481.0
2022-11-23 12:30:00,116.04,116.1,115.46,115.69,102617.0,112.567,112.6252,112.0044,112.2275,102617.0
2022-11-23 13:00:00,115.68,116.07,115.48,116.04,86331.0,112.2178,112.5961,112.0238,112.567,86331.0
2022-11-23 13:30:00,116.05,116.22,115.82,115.9,103292.0,112.5767,112.7416,112.3536,112.4312,103292.0
2022-11-23 14:00:00,115.93,116.52,115.81,116.11,103604.0,112.4603,113.0326,112.3439,112.6349,103604.0
2022-11-23 14:30:00,116.1,116.15,115.61,115.94,96851.0,112.6252,112.6737,112.1499,112.47,96851.0
2022-11-23 15:00:00,115.93,116.35,115.79,116.08,127924.0,112.4603,112.8677,112.3245,112.6058,127924.0
2022-11-23 15:30:00,116.07,116.07,115.63,115.97,326498.0,112.5961,112.5961,112.1693,112.4991,326498.0
2022-11-25 09:30:00,116.54,116.81,115.45,115.49,111936.0,113.052,113.3139,111.9947,112.0335,111936.0
2022-11-25 10:00:00,115.49,115.58,114.92,115.15,105271.0,112.0335,112.1208,111.4805,111.7036,105271.0
2022-11-25 10:30:00,115.16,115.75,115.08,115.61,74834.0,111.7133,112.2857,111.6357,112.1499,74834.0
2022-11-25 11:00:00,115.6,115.72,115.47,115.49,44025.0,112.1402,112.2566,112.0141,112.0335,44025.0
2022-11-25 11:30:00,115.5,115.73,115.4,115.64,49382.0,112.0432,112.2663,111.9461,112.179,49382.0
2022-11-25 12:00:00,115.6,115.67,115.36,115.48,61587.0,112.1402,112.2081,111.9073,112.0238,61587.0
2022-11-25 12:30:00,115.49,116.05,115.14,115.94,196734.0,112.0335,112.5767,111.6939,112.47,196734.0
2022-11-28 09:30:00,115.71,116.65,115.55,116.27,100673.0,112.2469,113.1587,112.0917,112.7901,100673.0
2022-11-28 10:00:00,116.24,116.88,116.19,116.81,68422.0,112.761,113.3819,112.7125,113.3139,68422.0
2022-11-28 10:30:00,116.87,117.17,116.65,116.68,81211.0,113.3722,113.6632,113.1587,113.1878,81211.0
2022-11-28 11:00:00,116.66,116.8,116.11,116.23,76177.0,113.1684,113.3042,112.6349,112.7513,76177.0
2022-11-28 11:30:00,116.28,116.42,116.15,116.28,54657.0,112.7998,112.9356,112.6737,112.7998,54657.0
2022-11-28 12:00:00,116.31,117.03,116.1,116.98,68582.0,112.8289,113.5274,112.6252,113.4789,68582.0
2022-11-28 12:30:00,116.96,117.09,116.51,116.53,59877.0,113.4595,113.5856,113.0229,113.0423,59877.0
2022-11-28 13:00:00,116.55,116.75,116.44,116.69,42679.0,113.0617,113.2557,112.955,113.1975,42679.0
2022-11-28 13:30:00,116.7,116.76,115.89,116.04,49384.0,113.2072,113.2654,112.4215,112.567,49384.0
2022-11-28 14:00:00,116.03,116.24,115.83,116.14,65551.0,112.5573,112.761,112.3633,112.664,65551.0
2022-11-28 14:30:00,116.14,116.54,116.03,116.48,84172.0,112.664,113.052,112.5573,112.9938,84172.0
2022-11-28 15:00:00,116.49,116.6,116.38,116.38,105953.0,113.0035,113.1102,112.8968,112.8968,105953.0
2022-11-28 15:30:00,116.38,116.53,116.23,116.36,238014.0,112.8968,113.0423,112.7513,112.8774,238014.0
2022-11-29 09:30:00,116.44,116.9,115.96,116.47,125421.0,112.955,113.4013,112.4894,112.9841,125421.0
2022-11-29 10:00:00,116.44,116.56,115.31,115.91,105024.0,112.955,113.0714,111.8588,112.4409,105024.0
2022-11-29 10:30:00,115.89,116.21,115.58,116.21,171268.0,112.4215,112.7319,112.1208,112.7319,171268.0
2022-11-29 11:00:00,116.18,116.28,115.25,115.4,129115.0,112.7028,112.7998,111.8006,111.9461,129115.0
2022-11-29 11:30:00,115.36,116.73,115.29,116.7,108719.0,111.9073,113.2363,111.8394,113.2072,108719.0
2022-11-29 12:00:00,116.68,116.94,116.42,116.86,112578.0,113.1878,113.4401,112.9356,113.3625,112578.0
2022-11-29 12:30:00,116.9,117.17,116.78,116.85,95303.0,113.4013,113.6632,113.2848,113.3528,95303.0
2022-11-29 13:00:00,116.87,117.04,116.67,116.89,63976.0,113.3722,113.5371,113.1781,113.3916,63976.0
2022-11-29 13:30:00,116.87,117.18,116.86,117.17,58372.0,113.3722,113.6729,113.3625,113.6632,58372.0
2022-11-29 14:00:00,117.19,117.51,117.16,117.34,81351.0,113.6826,113.993,113.6535,113.8281,81351.0
2022-11-29 14:30:00,117.33,117.4,117.0,117.39,64983.0,113.8184,113.8863,113.4983,113.8766,64983.0
2022-11-29 15:00:00,117.35,117.42,116.84,116.9,109397.0,113.8378,113.9057,113.3431,113.4013,109397.0
2022-11-29 15:30:00,116.9,117.26,116.74,116.78,337496.0,113.4013,113.7505,113.246,113.2848,337496.0
2022-11-30 09:30:00,116.78,117.18,116.11,116.69,85631.0,113.2848,113.6729,112.6349,113.1975,85631.0
2022-11-30 10:00:00,116.7,116.79,116.14,116.5,43010.0,113.2072,113.2945,112.664,113.0132,43010.0
2022-11-30 10:30:00,116.53,116.71,116.35,116.5,53256.0,113.0423,113.2169,112.8677,113.0132,53256.0
2022-11-30 11:00:00,116.52,116.86,116.44,116.54,33741.0,113.0326,113.3625,112.955,113.052,33741.0
2022-11-30 11:30:00,116.59,116.75,116.56,116.63,30962.0,113.1005,113.2557,113.0714,113.1393,30962.0
2022-11-30 12:00:00,116.63,116.7,116.03,116.19,36618.0,113.1393,113.2072,112.5573,112.7125,36618.0
2022-11-30 12:30:00,116.19,116.26,115.97,116.17,30012.0,112.7125,112.7804,112.4991,112.6931,30012.0
2022-11-30 13:00:00,116.17,116.45,116.11,116.36,26741.0,112.6931,112.9647,112.6349,112.8774,26741.0
2022-11-30 13:30:00,116.36,117.58,116.18,117.5,106474.0,112.8774,114.0609,112.7028,113.9833,106474.0
2022-11-30 14:00:00,117.45,118.13,117.45,117.92,74496.0,113.9348,114.5944,113.9348,114.3907,74496.0
2022-11-30 14:30:00,117.88,117.9,117.19,117.42,71420.0,114.3519,114.3713,113.6826,113.9057,71420.0
2022-11-30 15:00:00,117.43,117.83,117.37,117.7,127833.0,113.9154,114.3034,113.8572,114.1773,127833.0
2022-11-30 15:30:00,117.69,118.0,117.13,117.71,447671.0,114.1676,114.4683,113.6244,114.187,447671.0
2022-12-01 09:30:00,118.32,118.33,116.84,117.7,103544.0,114.7788,114.7885,113.3431,114.1773,103544.0
2022-12-01 10:00:00,117.7,118.05,116.71,116.93,104700.0,114.1773,114.5168,113.2169,113.4304,104700.0
2022-12-01 10:30:00,116.89,117.74,116.7,117.54,63603.0,113.3916,114.2161,113.2072,114.0221,63603.0
2022-12-01 11:00:00,117.55,117.6,117.16,117.52,42169.0,114.0318,114.0803,113.6535,114.0027,42169.0
2022-12-01 11:30:00,117.52,117.92,117.33,117.71,59103.0,114.0027,114.3907,113.8184,114.187,59103.0
2022-12-01 12:00:00,117.7,118.11,117.5,118.02,87322.0,114.1773,114.575,113.9833,114.4877,87322.0
2022-12-01 12:30:00,118.02,118.09,117.8,117.86,46243.0,114.4877,114.5556,114.2743,114.3325,46243.0
2022-12-01 13:00:00,117.82,117.98,117.54,117.84,49407.0,114.2937,114.4489,114.0221,114.3131,49407.0
2022-12-01 13:30:00,117.8,117.86,117.59,117.71,52614.0,114.2743,114.3325,114.0706,114.187,52614.0
2022-12-01 14:00:00,117.69,117.95,117.55,117.8,79869.0,114.1676,114.4198,114.0318,114.2743,79869.0
2022-12-01 14:30:00,117.77,118.1,117.7,118.1,48849.0,114.2452,114.5653,114.1773,114.5653,48849.0
2022-12-01 15:00:00,118.08,118.17,117.7,117.87,68666.0,114.5459,114.6332,114.1773,114.3422,68666.0
2022-12-01 15:30:00,117.88,118.11,117.7,117.94,231606.0,114.3519,114.575,114.1773,114.4101,231606.0
2022-12-02 09:30:00,116.14,117.7,116.13,117.39,147262.0,112.664,114.1773,112.6543,113.8766,147262.0
2022-12-02 10:00:00,117.44,118.52,117.44,117.93,91017.0,113.9251,114.9728,113.9251,114.4004,91017.0
2022-12-02 10:30:00,117.9,118.19,117.33,117.43,80980.0,114.3713,114.6526,113.8184,113.9154,80980.0
2022-12-02 11:00:00,117.43,118.02,117.27,118.02,70338.0,113.9154,114.4877,113.7602,114.4877,70338.0
2022-12-02 11:30:00,118.0,118.88,118.0,118.55,39229.0,114.4683,115.322,114.4683,115.0019,39229.0
2022-12-02 12:00:00,118.49,119.0,118.47,118.75,71111.0,114.9437,115.4384,114.9243,115.1959,71111.0
2022-12-02 12:30:00,118.78,118.91,118.42,118.45,44757.0,115.225,115.3511,114.8758,114.9049,44757.0
2022-12-02 13:00:00,118.47,118.51,118.16,118.31,49360.0,114.9243,114.9631,114.6235,114.7691,49360.0
2022-12-02 13:30:00,118.3,118.81,118.29,118.71,54345.0,114.7594,115.2541,114.7497,115.1571,54345.0
2022-12-02 14:00:00,118.72,119.11,118.71,119.09,106543.0,115.1668,115.5451,115.1571,115.5257,106543.0
2022-12-02 14:30:00,119.09,119.2,118.69,119.12,59081.0,115.5257,115.6324,115.1377,115.5548,59081.0
2022-12-02 15:00:00,119.13,119.48,118.93,119.02,72133.0,115.5645,115.904,115.3705,115.4578,72133.0
2022-12-02 15:30:00,119.05,119.12,118.73,119.03,184965.0,115.4869,115.5548,115.1765,115.4675,184965.0
2022-12-05 09:30:00,117.82,117.98,116.5,116.92,153517.0,114.5956,114.7512,113.3117,113.7203,153517.0
2022-12-05 10:00:00,116.86,117.54,116.58,117.2,110438.0,113.6619,114.3233,113.3896,113.9926,110438.0
2022-12-05 10:30:00,117.25,117.75,117.14,117.75,66183.0,114.0412,114.5275,113.9342,114.5275,66183.0
2022-12-05 11:00:00,117.77,118.1,117.72,118.0,78420.0,114.547,114.868,114.4984,114.7707,78420.0
2022-12-05 11:30:00,118.0,118.02,117.09,117.21,89437.0,114.7707,114.7901,113.8856,114.0023,89437.0
2022-12-05 12:00:00,117.2,117.9,117.13,117.88,39195.0,113.9926,114.6734,113.9245,114.654,39195.0
2022-12-05 12:30:00,117.8,117.93,117.55,117.88,33065.0,114.5762,114.7026,114.333,114.654,33065.0
2022-12-05 13:00:00,117.86,118.05,117.71,117.83,44062.0,114.6345,114.8193,114.4886,114.6053,44062.0
2022-12-05 13:30:00,117.88,118.01,117.79,117.88,39983.0,114.654,114.7804,114.5664,114.654,39983.0
2022-12-05 14:00:00,117.92,118.05,117.77,117.81,37796.0,114.6929,114.8193,114.547,114.5859,37796.0
2022-12-05 14:30:00,117.77,117.77,117.41,117.56,52541.0,114.547,114.547,114.1968,114.3427,52541.0
2022-12-05 15:00:00,117.55,117.93,117.55,117.68,60337.0,114.333,114.7026,114.333,114.4595,60337.0
2022-12-05 15:30:00,117.66,117.88,117.09,117.38,215568.0,114.44,114.654,113.8856,114.1677,215568.0
2022-12-06 09:30:00,117.7,119.03,117.7,118.53,381630.0,114.4789,115.7725,114.4789,115.2862,381630.0
2022-12-06 10:00:00,118.32,118.38,117.41,117.79,95089.0,115.0819,115.1403,114.1968,114.5664,95089.0
2022-12-06 10:30:00,117.83,118.05,117.46,117.46,100069.0,114.6053,114.8193,114.2455,114.2455,100069.0
2022-12-06 11:00:00,117.5,117.63,117.28,117.33,123024.0,114.2844,114.4108,114.0704,114.119,123024.0
2022-12-06 11:30:00,117.36,117.6,117.05,117.42,66638.0,114.1482,114.3816,113.8467,114.2066,66638.0
2022-12-06 12:00:00,117.44,117.48,117.05,117.22,78271.0,114.226,114.2649,113.8467,114.012,78271.0
2022-12-06 12:30:00,117.23,117.5,117.17,117.39,68235.0,114.0218,114.2844,113.9634,114.1774,68235.0
2022-12-06 13:00:00,117.38,117.48,116.24,116.33,72159.0,114.1677,114.2649,113.0589,113.1464,72159.0
2022-12-06 13:30:00,116.34,116.86,116.34,116.6,66481.0,113.1561,113.6619,113.1561,113.409,66481.0
2022-12-06 14:00:00,116.58,116.8,116.34,116.45,60863.0,113.3896,113.6035,113.1561,113.2631,60863.0
2022-12-06 14:30:00,116.44,116.64,116.26,116.64,61048.0,113.2534,113.4479,113.0783,113.4479,61048.0
2022-12-06 15:00:00,116.66,116.81,116.21,116.34,72520.0,113.4674,113.6133,113.0297,113.1561,72520.0
2022-12-06 15:30:00,116.34,116.82,116.31,116.52,261680.0,113.1561,113.623,113.1269,113.3312,261680.0
2022-12-07 09:30:00,115.93,116.88,115.52,116.64,103420.0,112.7573,113.6813,112.3586,113.4479,103420.0
2022-12-07 10:00:00,116.57,116.84,116.26,116.71,72330.0,113.3798,113.6424,113.0783,113.516,72330.0
2022-12-07 10:30:00,116.69,116.82,116.18,116.67,60552.0,113.4965,113.623,113.0005,113.4771,60552.0
2022-12-07 11:00:00,116.68,116.79,116.14,116.22,41613.0,113.4868,113.5938,112.9616,113.0394,41613.0
2022-12-07 11:30:00,116.2,116.33,115.84,116.06,41453.0,113.02,113.1464,112.6698,112.8838,41453.0
2022-12-07 12:00:00,116.09,116.25,115.66,115.66,42270.0,112.913,113.0686,112.4947,112.4947,42270.0
2022-12-07 12:30:00,115.69,116.11,115.52,115.83,45892.0,112.5239,112.9324,112.3586,112.6601,45892.0
2022-12-07 13:00:00,115.85,115.99,115.62,115.74,61602.0,112.6795,112.8157,112.4558,112.5725,61602.0
2022-12-07 13:30:00,115.71,115.89,115.31,115.44,50952.0,112.5434,112.7184,112.1543,112.2808,50952.0
2022-12-07 14:00:00,115.46,115.76,115.42,115.6,76985.0,112.3002,112.592,112.2613,112.4364,76985.0
2022-12-07 14:30:00,115.64,116.05,115.58,115.78,60126.0,112.4753,112.8741,112.4169,112.6114,60126.0
2022-12-07 15:00:00,115.81,116.02,115.6,115.73,95235.0,112.6406,112.8449,112.4364,112.5628,95235.0
2022-12-07 15:30:00,115.76,115.79,115.15,115.28,227367.0,112.592,112.6212,111.9987,112.1251,227367.0
2022-12-08 09:30:00,115.55,116.3,115.24,116.23,63378.0,112.3877,113.1172,112.0862,113.0491,63378.0
2022-12-08 10:00:00,116.23,116.51,116.1,116.39,81208.0,113.0491,113.3215,112.9227,113.2048,81208.0
2022-12-08 10:30:00,116.39,116.47,116.04,116.22,200621.0,113.2048,113.2826,112.8643,113.0394,200621.0
2022-12-08 11:00:00,116.26,116.31,115.71,116.15,196338.0,113.0783,113.1269,112.5434,112.9713,196338.0
2022-12-08 11:30:00,116.14,116.86,116.11,116.68,173741.0,112.9616,113.6619,112.9324,113.4868,173741.0
2022-12-08 12:00:00,116.69,116.75,116.44,116.59,25513.0,113.4965,113.5549,113.2534,113.3993,25513.0
2022-12-08 12:30:00,116.54,116.68,116.17,116.34,98065.0,113.3506,113.4868,112.9908,113.1561,98065.0
2022-12-08 13:00:00,116.34,116.59,116.28,116.49,23192.0,113.1561,113.3993,113.0978,113.302,23192.0
2022-12-08 13:30:00,116.52,116.73,116.52,116.6,33058.0,113.3312,113.5355,113.3312,113.409,33058.0
2022-12-08 14:00:00,116.59,116.71,116.16,116.62,53853.0,113.3993,113.516,112.981,113.4285,53853.0
2022-12-08 14:30:00,116.61,116.85,116.53,116.77,44774.0,113.4187,113.6522,113.3409,113.5744,44774.0
2022-12-08 15:00:00,116.78,116.88,116.55,116.56,71221.0,113.5841,113.6813,113.3604,113.3701,71221.0
2022-12-08 15:30:00,116.56,117.28,116.51,117.15,283363.0,113.3701,114.0704,113.3215,113.944,283363.0
2022-12-09 09:30:00,116.38,116.72,115.41,115.82,102852.0,113.195,113.5257,112.2516,112.6504,102852.0
2022-12-09 10:00:00,115.89,116.36,115.69,116.12,45146.0,112.7184,113.1756,112.5239,112.9421,45146.0
2022-12-09 10:30:00,116.16,116.3,115.81,116.11,78211.0,112.981,113.1172,112.6406,112.9324,78211.0
2022-12-09 11:00:00,116.15,116.33,115.55,115.58,216326.0,112.9713,113.1464,112.3877,112.4169,216326.0
2022-12-09 11:30:00,115.57,115.62,115.13,115.23,58830.0,112.4072,112.4558,111.9792,112.0765,58830.0
2022-12-09 12:00:00,115.23,115.4,115.1,115.14,43494.0,112.0765,112.2418,111.9501,111.989,43494.0
2022-12-09 12:30:00,115.15,115.62,115.15,115.39,75360.0,111.9987,112.4558,111.9987,112.2321,75360.0
2022-12-09 13:00:00,115.4,115.58,115.21,115.51,25422.0,112.2418,112.4169,112.057,112.3488,25422.0
2022-12-09 13:30:00,115.45,115.63,115.26,115.34,31526.0,112.2905,112.4656,112.1057,112.1835,31526.0
2022-12-09 14:00:00,115.36,115.62,115.28,115.52,37638.0,112.2029,112.4558,112.1251,112.3586,37638.0
2022-12-09 14:30:00,115.47,115.8,115.44,115.66,40695.0,112.3099,112.6309,112.2808,112.4947,40695.0
2022-12-09 15:00:00,115.67,115.83,115.42,115.42,65060.0,112.5045,112.6601,112.2613,112.2613,65060.0
2022-12-09 15:30:00,115.41,115.49,114.79,114.89,280837.0,112.2516,112.3294,111.6485,111.7458,280837.0
2022-12-12 09:30:00,115.5,115.58,114.3,114.34,93923.0,112.3391,112.4169,111.172,111.2109,93923.0
2022-12-12 10:00:00,114.3,114.78,114.23,114.71,53579.0,111.172,111.6388,111.1039,111.5707,53579.0
2022-12-12 10:30:00,114.69,114.93,114.52,114.71,41103.0,111.5513,111.7847,111.3859,111.5707,41103.0
2022-12-12 11:00:00,114.71,115.26,114.56,115.2,34525.0,111.5707,112.1057,111.4248,112.0473,34525.0
2022-12-12 11:30:00,115.18,115.19,114.59,114.83,44956.0,112.0279,112.0376,111.454,111.6874,44956.0
2022-12-12 12:00:00,114.89,115.17,114.86,115.12,29238.0,111.7458,112.0181,111.7166,111.9695,29238.0
2022-12-12 12:30:00,115.12,115.45,115.12,115.3,24398.0,111.9695,112.2905,111.9695,112.1446,24398.0
2022-12-12 13:00:00,115.25,115.29,115.02,115.15,30398.0,112.096,112.1349,111.8722,111.9987,30398.0
2022-12-12 13:30:00,115.17,115.46,115.16,115.31,41902.0,112.0181,112.3002,112.0084,112.1543,41902.0
2022-12-12 14:00:00,115.32,115.52,115.2,115.5,56620.0,112.164,112.3586,112.0473,112.3391,56620.0
2022-12-12 14:30:00,115.49,115.73,115.34,115.71,38887.0,112.3294,112.5628,112.1835,112.5434,38887.0
2022-12-12 15:00:00,115.72,115.92,115.71,115.87,65119.0,112.5531,112.7476,112.5434,112.699,65119.0
2022-12-12 15:30:00,115.87,116.42,115.86,116.41,224766.0,112.699,113.2339,112.6893,113.2242,224766.0
2022-12-13 09:30:00,119.82,120.39,117.4,117.69,133901.0,116.5409,117.0953,114.1871,114.4692,133901.0
2022-12-13 10:00:00,117.74,117.79,116.46,116.67,56911.0,114.5178,114.5664,113.2728,113.4771,56911.0
2022-12-13 10:30:00,116.72,117.2,116.4,116.54,51794.0,113.5257,113.9926,113.2145,113.3506,51794.0
2022-12-13 11:00:00,116.57,117.15,116.42,117.14,48168.0,113.3798,113.944,113.2339,113.9342,48168.0
2022-12-13 11:30:00,117.16,117.49,116.52,116.82,49955.0,113.9537,114.2747,113.3312,113.623,49955.0
2022-12-13 12:00:00,116.82,116.98,116.14,116.63,42678.0,113.623,113.7786,112.9616,113.4382,42678.0
2022-12-13 12:30:00,116.64,116.86,116.45,116.82,59399.0,113.4479,113.6619,113.2631,113.623,59399.0
2022-12-13 13:00:00,116.79,117.05,116.69,117.0,39162.0,113.5938,113.8467,113.4965,113.7981,39162.0
2022-12-13 13:30:00,116.99,117.03,116.43,116.56,47319.0,113.7883,113.8272,113.2437,113.3701,47319.0
2022-12-13 14:00:00,116.53,116.8,116.43,116.72,115933.0,113.3409,113.6035,113.2437,113.5257,115933.0
2022-12-13 14:30:00,116.72,117.14,116.61,116.74,39514.0,113.5257,113.9342,113.4187,113.5452,39514.0
2022-12-13 15:00:00,116.7,117.06,116.43,117.05,83889.0,113.5063,113.8564,113.2437,113.8467,83889.0
2022-12-13 15:30:00,117.08,117.78,117.02,117.52,310029.0,113.8759,114.5567,113.8175,114.3038,310029.0
2022-12-14 09:30:00,117.75,118.17,117.47,117.81,38957.0,114.5275,114.936,114.2552,114.5859,38957.0
2022-12-14 10:00:00,117.87,118.02,117.09,117.38,45330.0,114.6443,114.7901,113.8856,114.1677,45330.0
2022-12-14 10:30:00,117.36,117.42,116.96,117.0,59181.0,114.1482,114.2066,113.7592,113.7981,59181.0
2022-12-14 11:00:00,117.03,117.47,116.95,117.42,59772.0,113.8272,114.2552,113.7494,114.2066,59772.0
2022-12-14 11:30:00,117.39,117.43,117.04,117.28,21435.0,114.1774,114.2163,113.837,114.0704,21435.0
2022-12-14 12:00:00,117.24,117.47,117.02,117.26,35560.0,114.0315,114.2552,113.8175,114.0509,35560.0
2022-12-14 12:30:00,117.25,117.4,117.19,117.29,29795.0,114.0412,114.1871,113.9829,114.0801,29795.0
2022-12-14 13:00:00,117.24,117.58,117.24,117.5,54719.0,114.0315,114.3622,114.0315,114.2844,54719.0
2022-12-14 13:30:00,117.48,117.94,117.48,117.55,45941.0,114.2649,114.7123,114.2649,114.333,45941.0
2022-12-14 14:00:00,117.63,117.63,115.92,116.42,93299.0,114.4108,114.4108,112.7476,113.2339,93299.0
2022-12-14 14:30:00,116.42,117.07,115.54,116.92,215783.0,113.2339,113.8661,112.378,113.7203,215783.0
2022-12-14 15:00:00,116.88,118.36,116.72,116.9,232634.0,113.6813,115.1208,113.5257,113.7008,232634.0
2022-12-14 15:30:00,116.88,117.73,116.72,117.45,245675.0,113.6813,114.5081,113.5257,114.2357,245675.0
2022-12-15 09:30:00,115.94,116.71,114.55,114.78,202279.0,112.7671,113.516,111.4151,111.6388,202279.0
2022-12-15 10:00:00,114.76,114.76,114.14,114.73,140308.0,111.6194,111.6194,111.0163,111.5902,140308.0
2022-12-15 10:30:00,114.69,115.0,114.01,114.18,73407.0,111.5513,111.8528,110.8899,111.0552,73407.0
2022-12-15 11:00:00,114.22,114.59,113.84,114.41,131686.0,111.0941,111.454,110.7245,111.2789,131686.0
2022-12-15 11:30:00,114.39,114.62,114.14,114.39,108118.0,111.2595,111.4832,111.0163,111.2595,108118.0
2022-12-15 12:00:00,114.41,114.54,113.92,114.05,78044.0,111.2789,111.4054,110.8024,110.9288,78044.0
2022-12-15 12:30:00,114.03,114.33,113.66,113.66,66333.0,110.9093,111.2011,110.5495,110.5495,66333.0
2022-12-15 13:00:00,113.67,113.74,113.41,113.64,113063.0,110.5592,110.6273,110.3063,110.53,113063.0
2022-12-15 13:30:00,113.63,114.18,113.53,114.09,99144.0,110.5203,111.0552,110.423,110.9677,99144.0
2022-12-15 14:00:00,114.06,114.06,113.51,113.9,51358.0,110.9385,110.9385,110.4036,110.7829,51358.0
2022-12-15 14:30:00,113.89,114.37,113.86,114.33,79292.0,110.7732,111.24,110.744,111.2011,79292.0
2022-12-15 15:00:00,114.33,114.49,113.94,114.35,203750.0,111.2011,111.3568,110.8218,111.2206,203750.0
2022-12-15 15:30:00,114.35,114.35,113.47,113.7,495744.0,111.2206,111.2206,110.3647,110.5884,495744.0
2022-12-16 09:30:00,112.92,114.36,112.4,113.99,562709.0,109.8297,111.2303,109.3239,110.8704,562709.0
2022-12-16 10:00:00,113.96,114.06,113.43,113.75,96972.0,110.8413,110.9385,110.3258,110.637,96972.0
2022-12-16 10:30:00,113.73,113.89,113.37,113.69,77755.0,110.6176,110.7732,110.2674,110.5786,77755.0
2022-12-16 11:00:00,113.68,114.47,113.56,113.88,115242.0,110.5689,111.3373,110.4522,110.7634,115242.0
2022-12-16 11:30:00,113.88,114.14,113.72,114.05,89464.0,110.7634,111.0163,110.6078,110.9288,89464.0
2022-12-16 12:00:00,114.05,114.14,113.6,113.69,90354.0,110.9288,111.0163,110.4911,110.5786,90354.0
2022-12-16 12:30:00,113.69,113.81,113.05,113.16,52303.0,110.5786,110.6954,109.9562,110.0632,52303.0
2022-12-16 13:00:00,113.15,113.36,112.75,113.15,67846.0,110.0534,110.2577,109.6644,110.0534,67846.0
2022-12-16 13:30:00,113.14,113.5,112.98,113.11,51691.0,110.0437,110.3938,109.8881,110.0145,51691.0
2022-12-16 14:00:00,113.13,113.31,113.02,113.29,62248.0,110.034,110.209,109.927,110.1896,62248.0
2022-12-16 14:30:00,113.28,113.82,113.23,113.81,84450.0,110.1799,110.7051,110.1312,110.6954,84450.0
2022-12-16 15:00:00,113.79,113.9,113.28,113.63,122878.0,110.6759,110.7829,110.1799,110.5203,122878.0
2022-12-16 15:30:00,113.65,114.08,113.38,113.9,532582.0,110.5397,110.958,110.2771,110.7829,532582.0
2022-12-19 09:30:00,114.25,114.94,113.67,114.94,112805.0,111.1233,111.7944,110.5592,111.7944,112805.0
2022-12-19 10:00:00,114.94,115.48,114.63,115.29,78070.0,111.7944,112.3197,111.4929,112.1349,78070.0
2022-12-19 10:30:00,115.28,115.46,115.02,115.39,63637.0,112.1251,112.3002,111.8722,112.2321,63637.0
2022-12-19 11:00:00,115.36,115.47,114.74,115.02,87680.0,112.2029,112.3099,111.5999,111.8722,87680.0
2022-12-19 11:30:00,114.98,115.21,114.49,114.49,65099.0,111.8333,112.057,111.3568,111.3568,65099.0
2022-12-19 12:00:00,114.45,114.72,114.39,114.5,58899.0,111.3178,111.5805,111.2595,111.3665,58899.0
2022-12-19 12:30:00,114.49,114.67,114.1,114.66,42377.0,111.3568,111.5318,110.9774,111.5221,42377.0
2022-12-19 13:00:00,114.67,114.92,114.44,114.83,68463.0,111.5318,111.775,111.3081,111.6874,68463.0
2022-12-19 13:30:00,114.83,114.88,114.38,114.47,81304.0,111.6874,111.7361,111.2498,111.3373,81304.0
2022-12-19 14:00:00,114.5,114.88,114.25,114.81,89809.0,111.3665,111.7361,111.1233,111.668,89809.0
2022-12-19 14:30:00,114.81,114.94,114.5,114.72,119387.0,111.668,111.7944,111.3665,111.5805,119387.0
2022-12-19 15:00:00,114.71,114.9,114.47,114.78,124451.0,111.5707,111.7555,111.3373,111.6388,124451.0
2022-12-19 15:30:00,114.78,115.16,114.77,114.95,328761.0,111.6388,112.0084,111.6291,111.8042,328761.0
2022-12-20 09:30:00,114.51,115.14,114.3,114.86,81279.0,111.3762,111.989,111.172,111.7166,81279.0
2022-12-20 10:00:00,114.81,115.19,114.5,115.05,107732.0,111.668,112.0376,111.3665,111.9014,107732.0
2022-12-20 10:30:00,115.07,115.28,114.78,114.79,37593.0,111.9209,112.1251,111.6388,111.6485,37593.0
2022-12-20 11:00:00,114.78,115.03,114.35,114.43,70504.0,111.6388,111.882,111.2206,111.2984,70504.0
2022-12-20 11:30:00,114.41,114.95,114.4,114.94,40805.0,111.2789,111.8042,111.2692,111.7944,40805.0
2022-12-20 12:00:00,114.94,115.27,114.86,115.16,43467.0,111.7944,112.1154,111.7166,112.0084,43467.0
2022-12-20 12:30:00,115.03,115.27,114.89,115.17,24242.0,111.882,112.1154,111.7458,112.0181,24242.0
2022-12-20 13:00:00,115.16,115.27,114.98,115.14,54466.0,112.0084,112.1154,111.8333,111.989,54466.0
2022-12-20 13:30:00,115.18,115.28,114.93,114.98,27638.0,112.0279,112.1251,111.7847,111.8333,27638.0
2022-12-20 14:00:00,114.98,115.06,114.65,114.77,57640.0,111.8333,111.9112,111.5124,111.6291,57640.0
2022-12-20 14:30:00,114.78,114.78,114.42,114.54,63432.0,111.6388,111.6388,111.2887,111.4054,63432.0
2022-12-20 15:00:00,114.55,114.68,114.25,114.67,68211.0,111.4151,111.5416,111.1233,111.5318,68211.0
2022-12-20 15:30:00,114.65,114.83,114.24,114.36,221250.0,111.5124,111.6874,111.1136,111.2303,221250.0
2022-12-21 09:30:00,115.87,116.43,114.87,115.13,205202.0,112.699,113.2437,111.7264,111.9792,205202.0
2022-12-21 10:00:00,115.2,115.55,115.15,115.28,53569.0,112.0473,112.3877,111.9987,112.1251,53569.0
2022-12-21 10:30:00,115.31,115.84,115.26,115.78,52880.0,112.1543,112.6698,112.1057,112.6114,52880.0
2022-12-21 11:00:00,115.8,116.46,115.8,116.0,115587.0,112.6309,113.2728,112.6309,112.8254,115587.0
2022-12-21 11:30:00,116.04,116.14,115.46,115.55,112225.0,112.8643,112.9616,112.3002,112.3877,112225.0
2022-12-21 12:00:00,115.55,115.6,115.27,115.28,93731.0,112.3877,112.4364,112.1154,112.1251,93731.0
2022-12-21 12:30:00,115.29,115.46,115.21,115.44,20706.0,112.1349,112.3002,112.057,112.2808,20706.0
2022-12-21 13:00:00,115.44,115.63,115.22,115.37,45997.0,112.2808,112.4656,112.0668,112.2127,45997.0
2022-12-21 13:30:00,115.36,115.49,115.13,115.46,81371.0,112.2029,112.3294,111.9792,112.3002,81371.0
2022-12-21 14:00:00,115.49,115.76,115.48,115.49,40329.0,112.3294,112.592,112.3197,112.3294,40329.0
2022-12-21 14:30:00,115.47,115.62,115.22,115.31,77279.0,112.3099,112.4558,112.0668,112.1543,77279.0
2022-12-21 15:00:00,115.36,115.42,115.11,115.13,65019.0,112.2029,112.2613,111.9598,111.9792,65019.0
2022-12-21 15:30:00,115.12,115.18,114.59,115.14,332408.0,111.9695,112.0279,111.454,111.989,332408.0
2022-12-22 09:30:00,113.75,113.88,113.22,113.32,212926.0,110.637,110.7634,110.1215,110.2188,212926.0
2022-12-22 10:00:00,113.32,113.66,112.5,113.49,146293.0,110.2188,110.5495,109.4212,110.3841,146293.0
2022-12-22 10:30:00,113.5,113.84,113.45,113.63,39316.0,110.3938,110.7245,110.3452,110.5203,39316.0
2022-12-22 11:00:00,113.61,113.85,113.52,113.61,27939.0,110.5008,110.7343,110.4133,110.5008,27939.0
2022-12-22 11:30:00,113.63,113.84,113.35,113.71,34610.0,110.5203,110.7245,110.248,110.5981,34610.0
2022-12-22 12:00:00,113.71,113.72,113.31,113.34,50761.0,110.5981,110.6078,110.209,110.2382,50761.0
2022-12-22 12:30:00,113.31,113.31,112.72,112.9,47056.0,110.209,110.209,109.6352,109.8103,47056.0
2022-12-22 13:00:00,112.86,113.24,112.51,113.21,57978.0,109.7714,110.141,109.4309,110.1118,57978.0
2022-12-22 13:30:00,113.2,113.3,112.79,112.8,47740.0,110.1021,110.1993,109.7033,109.713,47740.0
2022-12-22 14:00:00,112.8,113.36,112.67,113.31,95601.0,109.713,110.2577,109.5866,110.209,95601.0
2022-12-22 14:30:00,113.29,114.22,113.15,114.17,91594.0,110.1896,111.0941,110.0534,111.0455,91594.0
2022-12-22 15:00:00,114.18,114.19,113.74,114.11,114409.0,111.0552,111.065,110.6273,110.9872,114409.0
2022-12-22 15:30:00,114.13,114.25,113.57,113.96,267253.0,111.0066,111.1233,110.4619,110.8413,267253.0
2022-12-23 09:30:00,113.86,114.0,112.92,113.31,104499.0,110.744,110.8802,109.8297,110.209,104499.0
2022-12-23 10:00:00,113.32,114.18,113.18,113.87,39551.0,110.2188,111.0552,110.0826,110.7537,39551.0
2022-12-23 10:30:00,113.91,114.36,113.9,114.16,38713.0,110.7926,111.2303,110.7829,111.0358,38713.0
2022-12-23 11:00:00,114.14,114.6,114.07,114.6,38694.0,111.0163,111.4637,110.9482,111.4637,38694.0
2022-12-23 11:30:00,114.63,115.23,114.63,115.22,31576.0,111.4929,112.0765,111.4929,112.0668,31576.0
2022-12-23 12:00:00,115.23,115.46,115.12,115.28,32521.0,112.0765,112.3002,111.9695,112.1251,32521.0
2022-12-23 12:30:00,115.31,115.47,115.05,115.09,32406.0,112.1543,112.3099,111.9014,111.9403,32406.0
2022-12-23 13:00:00,115.11,115.42,115.05,115.42,36756.0,111.9598,112.2613,111.9014,112.2613,36756.0
2022-12-23 13:30:00,115.42,115.53,115.1,115.39,34952.0,112.2613,112.3683,111.9501,112.2321,34952.0
2022-12-23 14:00:00,115.33,115.37,115.16,115.16,41427.0,112.1738,112.2127,112.0084,112.0084,41427.0
2022-12-23 14:30:00,115.18,115.48,115.08,115.48,51169.0,112.0279,112.3197,111.9306,112.3197,51169.0
2022-12-23 15:00:00,115.47,115.66,115.34,115.39,49525.0,112.3099,112.4947,112.1835,112.2321,49525.0
2022-12-23 15:30:00,115.4,115.49,115.1,115.48,148798.0,112.2418,112.3294,111.9501,112.3197,148798.0
2022-12-27 09:30:00,115.84,116.45,115.0,115.08,55305.0,112.6698,113.2631,111.8528,111.9306,55305.0
2022-12-27 10:00:00,115.09,115.87,115.02,115.73,28739.0,111.9403,112.699,111.8722,112.5628,28739.0
2022-12-27 10:30:00,115.73,115.91,115.37,115.38,46436.0,112.5628,112.7379,112.2127,112.2224,46436.0
2022-12-27 11:00:00,115.35,115.58,114.96,115.2,32556.0,112.1932,112.4169,111.8139,112.0473,32556.0
2022-12-27 11:30:00,115.23,115.39,115.06,115.21,23984.0,112.0765,112.2321,111.9112,112.057,23984.0
2022-12-27 12:00:00,115.22,115.46,114.96,115.04,35704.0,112.0668,112.3002,111.8139,111.8917,35704.0
2022-12-27 12:30:00,115.06,115.13,114.71,115.01,31839.0,111.9112,111.9792,111.5707,111.8625,31839.0
2022-12-27 13:00:00,114.99,115.13,114.68,114.71,22783.0,111.8431,111.9792,111.5416,111.5707,22783.0
2022-12-27 13:30:00,114.7,114.81,114.42,114.5,33408.0,111.561,111.668,111.2887,111.3665,33408.0
2022-12-27 14:00:00,114.49,114.89,114.47,114.5,28573.0,111.3568,111.7458,111.3373,111.3665,28573.0
2022-12-27 14:30:00,114.55,114.77,114.47,114.68,39857.0,111.4151,111.6291,111.3373,111.5416,39857.0
2022-12-27 15:00:00,114.69,114.96,114.6,114.94,45272.0,111.5513,111.8139,111.4637,111.7944,45272.0
2022-12-27 15:30:00,114.93,115.18,114.84,115.07,218262.0,111.7847,112.0279,111.6972,111.9209,218262.0
2022-12-28 09:30:00,114.98,115.88,114.35,115.32,62576.0,111.8333,112.7087,111.2206,112.164,62576.0
2022-12-28 10:00:00,115.27,115.56,115.04,115.06,45283.0,112.1154,112.3975,111.8917,111.9112,45283.0
2022-12-28 10:30:00,115.08,115.35,114.46,114.49,43671.0,111.9306,112.1932,111.3276,111.3568,43671.0
2022-12-28 11:00:00,114.46,114.7,114.27,114.56,31669.0,111.3276,111.561,111.1428,111.4248,31669.0
2022-12-28 11:30:00,114.6,114.98,114.55,114.96,35576.0,111.4637,111.8333,111.4151,111.8139,35576.0
2022-12-28 12:00:00,114.95,114.95,114.68,114.9,25611.0,111.8042,111.8042,111.5416,111.7555,25611.0
2022-12-28 12:30:00,114.87,115.52,114.87,115.51,29063.0,111.7264,112.3586,111.7264,112.3488,29063.0
2022-12-28 13:00:00,115.56,115.83,115.22,115.29,35790.0,112.3975,112.6601,112.0668,112.1349,35790.0
2022-12-28 13:30:00,115.26,115.26,114.98,115.2,32266.0,112.1057,112.1057,111.8333,112.0473,32266.0
2022-12-28 14:00:00,115.17,115.27,114.71,114.85,32771.0,112.0181,112.1154,111.5707,111.7069,32771.0
2022-12-28 14:30:00,114.81,115.16,114.76,114.93,28358.0,111.668,112.0084,111.6194,111.7847,28358.0
2022-12-28 15:00:00,114.94,114.96,114.37,114.37,46847.0,111.7944,111.8139,111.24,111.24,46847.0
2022-12-28 15:30:00,114.37,114.56,114.26,114.29,198980.0,111.24,111.4248,111.133,111.1622,198980.0
2022-12-29 09:30:00,115.27,115.47,115.05,115.19,80739.0,112.1154,112.3099,111.9014,112.0376,80739.0
2022-12-29 10:00:00,115.26,115.58,115.06,115.31,46981.0,112.1057,112.4169,111.9112,112.1543,46981.0
2022-12-29 10:30:00,115.35,115.56,115.15,115.5,39299.0,112.1932,112.3975,111.9987,112.3391,39299.0
2022-12-29 11:00:00,115.51,115.64,115.19,115.59,63006.0,112.3488,112.4753,112.0376,112.4266,63006.0
2022-12-29 11:30:00,115.6,116.28,115.6,116.25,53376.0,112.4364,113.0978,112.4364,113.0686,53376.0
2022-12-29 12:00:00,116.24,116.49,115.92,115.95,63309.0,113.0589,113.302,112.7476,112.7768,63309.0
2022-12-29 12:30:00,115.84,116.15,115.79,116.15,24874.0,112.6698,112.9713,112.6212,112.9713,24874.0
2022-12-29 13:00:00,116.14,116.4,115.94,116.21,41594.0,112.9616,113.2145,112.7671,113.0297,41594.0
2022-12-29 13:30:00,116.19,116.32,116.04,116.16,30889.0,113.0102,113.1367,112.8643,112.981,30889.0
2022-12-29 14:00:00,116.15,116.33,116.12,116.27,30628.0,112.9713,113.1464,112.9421,113.088,30628.0
2022-12-29 14:30:00,116.3,116.43,116.17,116.19,31694.0,113.1172,113.2437,112.9908,113.0102,31694.0
2022-12-29 15:00:00,116.16,116.16,115.57,115.8,77020.0,112.981,112.981,112.4072,112.6309,77020.0
2022-12-29 15:30:00,115.81,116.06,115.64,115.82,196100.0,112.6406,112.8838,112.4753,112.6504,196100.0
2022-12-30 09:30:00,114.94,115.06,114.53,115.06,53882.0,111.7944,111.9112,111.3957,111.9112,53882.0
2022-12-30 10:00:00,115.06,116.03,115.03,115.75,44893.0,111.9112,112.8546,111.882,112.5823,44893.0
2022-12-30 10:30:00,115.76,115.92,115.43,115.5,27004.0,112.592,112.7476,112.271,112.3391,27004.0
2022-12-30 11:00:00,115.49,115.78,115.45,115.63,41904.0,112.3294,112.6114,112.2905,112.4656,41904.0
2022-12-30 11:30:00,115.68,116.09,115.59,115.98,39421.0,112.5142,112.913,112.4266,112.806,39421.0
2022-12-30 12:00:00,115.99,116.06,115.81,115.92,23685.0,112.8157,112.8838,112.6406,112.7476,23685.0
2022-12-30 12:30:00,115.92,116.03,115.77,115.94,21114.0,112.7476,112.8546,112.6017,112.7671,21114.0
2022-12-30 13:00:00,115.93,115.99,115.13,115.3,38382.0,112.7573,112.8157,111.9792,112.1446,38382.0
2022-12-30 13:30:00,115.3,115.52,115.3,115.49,29083.0,112.1446,112.3586,112.1446,112.3294,29083.0
2022-12-30 14:00:00,115.49,115.58,115.28,115.43,41674.0,112.3294,112.4169,112.1251,112.271,41674.0
2022-12-30 14:30:00,115.41,115.53,115.21,115.36,34501.0,112.2516,112.3683,112.057,112.2029,34501.0
2022-12-30 15:00:00,115.38,115.88,115.36,115.46,50489.0,112.2224,112.7087,112.2029,112.3002,50489.0
2022-12-30 15:30:00,115.48,116.08,115.46,116.05,228194.0,112.3197,112.9032,112.3002,112.8741,228194.0
2023-01-03 09:30:00,116.73,117.12,114.75,114.95,165405.0,113.5355,113.9148,111.6096,111.8042,165405.0
2023-01-03 10:00:00,114.99,116.06,114.99,115.79,80917.0,111.8431,112.8838,111.8431,112.6212,80917.0
2023-01-03 10:30:00,115.8,116.3,115.7,116.25,62252.0,112.6309,113.1172,112.5336,113.0686,62252.0
2023-01-03 11:00:00,116.38,116.45,115.54,115.75,61038.0,113.195,113.2631,112.378,112.5823,61038.0
2023-01-03 11:30:00,115.78,116.0,115.6,115.88,34816.0,112.6114,112.8254,112.4364,112.7087,34816.0
2023-01-03 12:00:00,115.88,115.9,115.55,115.79,48813.0,112.7087,112.7282,112.3877,112.6212,48813.0
2023-01-03 12:30:00,115.82,116.25,115.59,115.83,39161.0,112.6504,113.0686,112.4266,112.6601,39161.0
2023-01-03 13:00:00,115.81,116.04,115.78,115.87,53791.0,112.6406,112.8643,112.6114,112.699,53791.0
2023-01-03 13:30:00,115.82,115.82,115.36,115.51,41430.0,112.6504,112.6504,112.2029,112.3488,41430.0
2023-01-03 14:00:00,115.5,115.61,115.09,115.16,50351.0,112.3391,112.4461,111.9403,112.0084,50351.0
2023-01-03 14:30:00,115.17,115.66,114.91,115.48,41225.0,112.0181,112.4947,111.7653,112.3197,41225.0
2023-01-03 15:00:00,115.48,115.83,115.44,115.71,57920.0,112.3197,112.6601,112.2808,112.5434,57920.0
2023-01-03 15:30:00,115.73,115.92,115.64,115.84,224205.0,112.5628,112.7476,112.4753,112.6698,224205.0
2023-01-04 09:30:00,117.27,117.54,116.54,117.49,71864.0,114.0607,114.3233,113.3506,114.2747,71864.0
2023-01-04 10:00:00,117.51,117.63,116.73,117.63,48701.0,114.2941,114.4108,113.5355,114.4108,48701.0
2023-01-04 10:30:00,117.67,117.79,117.24,117.48,50188.0,114.4497,114.5664,114.0315,114.2649,50188.0
2023-01-04 11:00:00,117.5,117.65,117.18,117.5,56512.0,114.2844,114.4303,113.9731,114.2844,56512.0
2023-01-04 11:30:00,117.52,118.49,117.51,118.28,64698.0,114.3038,115.2473,114.2941,115.043,64698.0
2023-01-04 12:00:00,118.27,118.4,117.97,118.23,56253.0,115.0333,115.1597,114.7415,114.9944,56253.0
2023-01-04 12:30:00,118.23,118.71,118.17,118.55,47924.0,114.9944,115.4613,114.936,115.3056,47924.0
2023-01-04 13:00:00,118.53,118.8,118.39,118.48,43513.0,115.2862,115.5488,115.15,115.2376,43513.0
2023-01-04 13:30:00,118.48,118.84,118.43,118.54,39328.0,115.2376,115.5877,115.1889,115.2959,39328.0
2023-01-04 14:00:00,118.39,118.9,117.5,117.59,131669.0,115.15,115.6461,114.2844,114.3719,131669.0
2023-01-04 14:30:00,117.56,118.17,117.42,118.14,86592.0,114.3427,114.936,114.2066,114.9069,86592.0
2023-01-04 15:00:00,118.15,118.27,117.54,117.59,107968.0,114.9166,115.0333,114.3233,114.3719,107968.0
2023-01-04 15:30:00,117.58,118.03,117.14,117.97,275824.0,114.3622,114.7999,113.9342,114.7415,275824.0
2023-01-05 09:30:00,116.89,117.56,116.47,117.23,102163.0,113.6911,114.3427,113.2826,114.0218,102163.0
2023-01-05 10:00:00,117.21,118.65,116.99,118.48,69729.0,114.0023,115.4029,113.7883,115.2376,69729.0
2023-01-05 10:30:00,118.44,118.92,118.26,118.42,65958.0,115.1987,115.6655,115.0236,115.1792,65958.0
2023-01-05 11:00:00,118.47,118.72,118.24,118.31,60567.0,115.2278,115.471,115.0041,115.0722,60567.0
2023-01-05 11:30:00,118.29,118.41,118.05,118.14,50193.0,115.0528,115.1695,114.8193,114.9069,50193.0
2023-01-05 12:00:00,118.15,118.58,118.08,118.44,46978.0,114.9166,115.3348,114.8485,115.1987,46978.0
2023-01-05 12:30:00,118.44,118.81,118.43,118.52,38648.0,115.1987,115.5585,115.1889,115.2765,38648.0
2023-01-05 13:00:00,118.49,118.91,118.16,118.72,71737.0,115.2473,115.6558,114.9263,115.471,71737.0
2023-01-05 13:30:00,118.74,118.86,118.37,118.45,67423.0,115.4904,115.6072,115.1306,115.2084,67423.0
2023-01-05 14:00:00,118.5,118.96,118.47,118.79,104634.0,115.257,115.7044,115.2278,115.5391,104634.0
2023-01-05 14:30:00,118.8,118.97,118.42,118.42,67195.0,115.5488,115.7141,115.1792,115.1792,67195.0
2023-01-05 15:00:00,118.42,118.6,118.26,118.33,74726.0,115.1792,115.3543,115.0236,115.0917,74726.0
2023-01-05 15:30:00,118.32,118.5,118.12,118.38,242020.0,115.0819,115.257,114.8874,115.1403,242020.0
2023-01-06 09:30:00,119.42,120.62,119.17,120.34,169613.0,116.1518,117.319,115.9087,117.0467,169613.0
2023-01-06 10:00:00,120.42,121.37,120.14,120.89,132135.0,117.1245,118.0485,116.8521,117.5816,132135.0
2023-01-06 10:30:00,120.9,121.87,120.68,121.81,156658.0,117.5913,118.5348,117.3774,118.4764,156658.0
2023-01-06 11:00:00,121.85,122.04,121.18,121.3,83304.0,118.5153,118.7001,117.8637,117.9804,83304.0
2023-01-06 11:30:00,121.3,122.0,121.21,121.77,88622.0,117.9804,118.6612,117.8928,118.4375,88622.0
2023-01-06 12:00:00,121.78,121.93,121.43,121.47,58306.0,118.4472,118.5931,118.1068,118.1457,58306.0
2023-01-06 12:30:00,121.48,121.8,121.21,121.33,45687.0,118.1555,118.4667,117.8928,118.0096,45687.0
2023-01-06 13:00:00,121.32,121.68,121.32,121.55,39509.0,117.9998,118.35,117.9998,118.2235,39509.0
2023-01-06 13:30:00,121.55,121.72,121.41,121.63,46099.0,118.2235,118.3889,118.0874,118.3014,46099.0
2023-01-06 14:00:00,121.65,122.24,121.63,122.15,65442.0,118.3208,118.8947,118.3014,118.8071,65442.0
2023-01-06 14:30:00,122.13,122.29,121.95,122.2,58840.0,118.7877,118.9433,118.6126,118.8558,58840.0
2023-01-06 15:00:00,122.21,122.45,121.99,122.01,100835.0,118.8655,119.0989,118.6515,118.671,100835.0
2023-01-06 15:30:00,122.0,122.1,121.49,121.53,230116.0,118.6612,118.7585,118.1652,118.2041,230116.0
2023-01-09 09:30:00,120.73,120.83,119.06,120.27,155426.0,117.426,117.5232,115.8017,116.9786,155426.0
2023-01-09 10:00:00,120.33,120.99,120.33,120.58,92682.0,117.0369,117.6789,117.0369,117.2801,92682.0
2023-01-09 10:30:00,120.5,120.71,120.35,120.45,109475.0,117.2023,117.4065,117.0564,117.1536,109475.0
2023-01-09 11:00:00,120.44,121.04,120.4,120.75,89012.0,117.1439,117.7275,117.105,117.4454,89012.0
2023-01-09 11:30:00,120.75,120.85,120.44,120.7,64761.0,117.4454,117.5427,117.1439,117.3968,64761.0
2023-01-09 12:00:00,120.68,121.06,120.47,121.03,64740.0,117.3774,117.747,117.1731,117.7178,64740.0
2023-01-09 12:30:00,121.11,121.25,120.75,120.81,50270.0,117.7956,117.9318,117.4454,117.5038,50270.0
2023-01-09 13:00:00,120.78,120.92,120.42,120.78,55350.0,117.4746,117.6108,117.1245,117.4746,55350.0
2023-01-09 13:30:00,120.8,120.99,120.39,120.54,75935.0,117.4941,117.6789,117.0953,117.2412,75935.0
2023-01-09 14:00:00,120.55,120.63,120.25,120.25,48079.0,117.2509,117.3287,116.9591,116.9591,48079.0
2023-01-09 14:30:00,120.24,120.35,119.27,119.28,70913.0,116.9494,117.0564,116.0059,116.0157,70913.0
2023-01-09 15:00:00,119.24,119.37,118.73,118.98,101510.0,115.9768,116.1032,115.4807,115.7239,101510.0
2023-01-09 15:30:00,118.99,119.09,118.61,118.7,299697.0,115.7336,115.8309,115.364,115.4515,299697.0
2023-01-10 09:30:00,118.73,119.7,118.73,119.22,35733.0,115.4807,116.4242,115.4807,115.9573,35733.0
2023-01-10 10:00:00,119.14,120.04,119.13,119.9,39724.0,115.8795,116.7549,115.8698,116.6187,39724.0
2023-01-10 10:30:00,119.93,119.93,118.87,119.46,57644.0,116.6479,116.6479,115.6169,116.1907,57644.0
2023-01-10 11:00:00,119.49,119.6,118.97,118.99,58751.0,116.2199,116.3269,115.7141,115.7336,58751.0
2023-01-10 11:30:00,119.11,119.27,118.92,119.13,45916.0,115.8503,116.0059,115.6655,115.8698,45916.0
2023-01-10 12:00:00,119.12,119.24,118.88,119.16,34852.0,115.86,115.9768,115.6266,115.8989,34852.0
2023-01-10 12:30:00,119.16,119.27,119.04,119.2,30431.0,115.8989,116.0059,115.7822,115.9379,30431.0
2023-01-10 13:00:00,119.17,119.38,119.03,119.23,27316.0,115.9087,116.1129,115.7725,115.967,27316.0
2023-01-10 13:30:00,119.23,119.51,119.23,119.35,45024.0,115.967,116.2394,115.967,116.0837,45024.0
2023-01-10 14:00:00,119.35,119.5,119.23,119.45,74805.0,116.0837,116.2296,115.967,116.181,74805.0
2023-01-10 14:30:00,119.45,119.51,119.3,119.42,65881.0,116.181,116.2394,116.0351,116.1518,65881.0
2023-01-10 15:00:00,119.42,119.5,119.31,119.42,78901.0,116.1518,116.2296,116.0448,116.1518,78901.0
2023-01-10 15:30:00,119.43,119.82,119.36,119.78,175813.0,116.1616,116.5409,116.0935,116.502,175813.0
2023-01-11 09:30:00,120.04,120.04,119.18,119.66,38743.0,116.7549,116.7549,115.9184,116.3853,38743.0
2023-01-11 10:00:00,119.68,120.27,119.6,120.21,48054.0,116.4047,116.9786,116.3269,116.9202,48054.0
2023-01-11 10:30:00,120.22,120.22,119.29,119.34,60714.0,116.9299,116.9299,116.0254,116.074,60714.0
2023-01-11 11:00:00,119.35,119.94,119.15,119.71,51263.0,116.0837,116.6576,115.8892,116.4339,51263.0
2023-01-11 11:30:00,119.72,119.8,119.18,119.31,69569.0,116.4436,116.5214,115.9184,116.0448,69569.0
2023-01-11 12:00:00,119.34,119.54,119.31,119.4,24182.0,116.074,116.2685,116.0448,116.1324,24182.0
2023-01-11 12:30:00,119.46,119.56,119.31,119.35,33418.0,116.1907,116.288,116.0448,116.0837,33418.0
2023-01-11 13:00:00,119.34,119.64,119.33,119.4,34508.0,116.074,116.3658,116.0643,116.1324,34508.0
2023-01-11 13:30:00,119.43,119.62,119.37,119.6,41009.0,116.1616,116.3464,116.1032,116.3269,41009.0
2023-01-11 14:00:00,119.61,119.75,119.5,119.66,44900.0,116.3366,116.4728,116.2296,116.3853,44900.0
2023-01-11 14:30:00,119.67,119.76,119.33,119.53,132428.0,116.395,116.4825,116.0643,116.2588,132428.0
2023-01-11 15:00:00,119.53,119.68,119.19,119.2,110905.0,116.2588,116.4047,115.9281,115.9379,110905.0
2023-01-11 15:30:00,119.19,119.58,119.02,119.54,473045.0,115.9281,116.3075,115.7628,116.2685,473045.0
2023-01-12 09:30:00,119.48,119.58,118.14,118.8,107503.0,116.2102,116.3075,114.9069,115.5488,107503.0
2023-01-12 10:00:00,118.82,119.27,118.73,119.03,151312.0,115.5683,116.0059,115.4807,115.7725,151312.0
2023-01-12 10:30:00,119.03,119.17,117.95,118.69,129518.0,115.7725,115.9087,114.7221,115.4418,129518.0
2023-01-12 11:00:00,118.65,118.83,118.33,118.59,65112.0,115.4029,115.578,115.0917,115.3445,65112.0
2023-01-12 11:30:00,118.63,118.81,118.32,118.69,65741.0,115.3835,115.5585,115.0819,115.4418,65741.0
2023-01-12 12:00:00,118.69,119.01,118.64,118.97,70191.0,115.4418,115.7531,115.3932,115.7141,70191.0
2023-01-12 12:30:00,118.95,119.03,118.59,118.59,61656.0,115.6947,115.7725,115.3445,115.3445,61656.0
2023-01-12 13:00:00,118.61,118.81,118.28,118.38,109490.0,115.364,115.5585,115.043,115.1403,109490.0
2023-01-12 13:30:00,118.37,118.77,118.21,118.65,48837.0,115.1306,115.5196,114.9749,115.4029,48837.0
2023-01-12 14:00:00,118.64,118.64,118.29,118.36,58188.0,115.3932,115.3932,115.0528,115.1208,58188.0
2023-01-12 14:30:00,118.35,118.6,118.29,118.48,69735.0,115.1111,115.3543,115.0528,115.2376,69735.0
2023-01-12 15:00:00,118.48,118.59,118.27,118.4,94988.0,115.2376,115.3445,115.0333,115.1597,94988.0
2023-01-12 15:30:00,118.41,118.87,118.11,118.73,364929.0,115.1695,115.6169,114.8777,115.4807,364929.0
2023-01-13 09:30:00,118.51,119.38,118.14,119.02,148701.0,115.2667,116.1129,114.9069,115.7628,148701.0
2023-01-13 10:00:00,119.03,119.37,118.96,118.98,94499.0,115.7725,116.1032,115.7044,115.7239,94499.0
2023-01-13 10:30:00,118.95,119.0,118.47,118.68,71275.0,115.6947,115.7433,115.2278,115.4321,71275.0
2023-01-13 11:00:00,118.7,118.77,118.33,118.55,114349.0,115.4515,115.5196,115.0917,115.3056,114349.0
2023-01-13 11:30:00,118.55,118.86,118.37,118.8,63395.0,115.3056,115.6072,115.1306,115.5488,63395.0
2023-01-13 12:00:00,118.8,118.93,118.62,118.82,87285.0,115.5488,115.6752,115.3737,115.5683,87285.0
2023-01-13 12:30:00,118.83,119.02,118.63,118.94,73245.0,115.578,115.7628,115.3835,115.685,73245.0
2023-01-13 13:00:00,118.94,119.2,118.71,118.81,80158.0,115.685,115.9379,115.4613,115.5585,80158.0
2023-01-13 13:30:00,118.84,119.5,118.79,119.49,108065.0,115.5877,116.2296,115.5391,116.2199,108065.0
2023-01-13 14:00:00,119.56,119.74,119.48,119.58,58886.0,116.288,116.4631,116.2102,116.3075,58886.0
2023-01-13 14:30:00,119.6,119.63,119.33,119.33,84696.0,116.3269,116.3561,116.0643,116.0643,84696.0
2023-01-13 15:00:00,119.34,119.41,119.21,119.35,100068.0,116.074,116.1421,115.9476,116.0837,100068.0
2023-01-13 15:30:00,119.37,120.13,119.32,120.0,366582.0,116.1032,116.8424,116.0546,116.716,366582.0
2023-01-17 09:30:00,119.92,119.97,119.07,119.1,108368.0,116.6381,116.6868,115.8114,115.8406,108368.0
2023-01-17 10:00:00,119.04,119.68,119.04,119.67,78792.0,115.7822,116.4047,115.7822,116.395,78792.0
2023-01-17 10:30:00,119.73,119.9,119.55,119.82,64112.0,116.4533,116.6187,116.2783,116.5409,64112.0
2023-01-17 11:00:00,119.82,119.88,119.52,119.83,47399.0,116.5409,116.5992,116.2491,116.5506,47399.0
2023-01-17 11:30:00,119.79,120.01,119.79,119.84,29741.0,116.5117,116.7257,116.5117,116.5603,29741.0
2023-01-17 12:00:00,119.83,119.94,119.42,119.46,43902.0,116.5506,116.6576,116.1518,116.1907,43902.0
2023-01-17 12:30:00,119.42,119.55,119.35,119.46,24749.0,116.1518,116.2783,116.0837,116.1907,24749.0
2023-01-17 13:00:00,119.47,119.67,119.47,119.64,29045.0,116.2005,116.395,116.2005,116.3658,29045.0
2023-01-17 13:30:00,119.67,119.86,119.57,119.79,52039.0,116.395,116.5798,116.2977,116.5117,52039.0
2023-01-17 14:00:00,119.79,119.93,119.59,119.67,64898.0,116.5117,116.6479,116.3172,116.395,64898.0
2023-01-17 14:30:00,119.67,119.99,119.66,119.68,56611.0,116.395,116.7062,116.3853,116.4047,56611.0
2023-01-17 15:00:00,119.66,119.68,119.29,119.66,54287.0,116.3853,116.4047,116.0254,116.3853,54287.0
2023-01-17 15:30:00,119.66,119.87,119.5,119.76,193517.0,116.3853,116.5895,116.2296,116.4825,193517.0
2023-01-18 09:30:00,119.98,120.15,119.42,119.66,84383.0,116.6965,116.8619,116.1518,116.3853,84383.0
2023-01-18 10:00:00,119.66,119.85,119.23,119.55,59288.0,116.3853,116.5701,115.967,116.2783,59288.0
2023-01-18 10:30:00,119.53,119.55,118.92,119.22,86131.0,116.2588,116.2783,115.6655,115.9573,86131.0
2023-01-18 11:00:00,119.21,119.21,118.3,118.56,83818.0,115.9476,115.9476,115.0625,115.3154,83818.0
2023-01-18 11:30:00,118.57,118.7,118.28,118.59,61781.0,115.3251,115.4515,115.043,115.3445,61781.0
2023-01-18 12:00:00,118.6,118.64,117.83,117.83,44709.0,115.3543,115.3932,114.6053,114.6053,44709.0
2023-01-18 12:30:00,117.84,118.12,117.81,117.97,29045.0,114.6151,114.8874,114.5859,114.7415,29045.0
2023-01-18 13:00:00,117.98,118.18,117.87,118.18,33031.0,114.7512,114.9458,114.6443,114.9458,33031.0
2023-01-18 13:30:00,118.18,118.47,118.18,118.22,41128.0,114.9458,115.2278,114.9458,114.9847,41128.0
2023-01-18 14:00:00,118.23,118.26,117.9,118.05,33905.0,114.9944,115.0236,114.6734,114.8193,33905.0
2023-01-18 14:30:00,118.06,118.12,117.91,118.06,55842.0,114.8291,114.8874,114.6832,114.8291,55842.0
2023-01-18 15:00:00,118.06,118.06,117.71,117.85,92317.0,114.8291,114.8291,114.4886,114.6248,92317.0
2023-01-18 15:30:00,117.84,117.87,117.3,117.35,251633.0,114.6151,114.6443,114.0899,114.1385,251633.0
2023-01-19 09:30:00,116.49,116.57,115.79,116.03,108026.0,113.302,113.3798,112.6212,112.8546,108026.0
2023-01-19 10:00:00,116.0,116.94,115.97,116.81,45136.0,112.8254,113.7397,112.7962,113.6133,45136.0
2023-01-19 10:30:00,116.81,116.84,116.32,116.52,67808.0,113.6133,113.6424,113.1367,113.3312,67808.0
2023-01-19 11:00:00,116.55,116.79,116.32,116.4,82205.0,113.3604,113.5938,113.1367,113.2145,82205.0
2023-01-19 11:30:00,116.41,116.55,116.23,116.3,44968.0,113.2242,113.3604,113.0491,113.1172,44968.0
2023-01-19 12:00:00,116.32,116.66,116.31,116.36,47439.0,113.1367,113.4674,113.1269,113.1756,47439.0
2023-01-19 12:30:00,116.39,116.54,116.29,116.54,23407.0,113.2048,113.3506,113.1075,113.3506,23407.0
2023-01-19 13:00:00,116.55,116.61,116.15,116.3,60903.0,113.3604,113.4187,112.9713,113.1172,60903.0
2023-01-19 13:30:00,116.32,116.54,116.25,116.43,47107.0,113.1367,113.3506,113.0686,113.2437,47107.0
2023-01-19 14:00:00,116.46,116.56,116.35,116.54,51174.0,113.2728,113.3701,113.1658,113.3506,51174.0
2023-01-19 14:30:00,116.52,116.59,116.0,116.04,62362.0,113.3312,113.3993,112.8254,112.8643,62362.0
2023-01-19 15:00:00,116.02,116.2,115.91,115.98,75962.0,112.8449,113.02,112.7379,112.806,75962.0
2023-01-19 15:30:00,116.0,116.03,115.67,115.75,147355.0,112.8254,112.8546,112.5045,112.5823,147355.0
2023-01-20 09:30:00,114.94,115.09,114.38,114.88,223660.0,111.7944,111.9403,111.2498,111.7361,223660.0
2023-01-20 10:00:00,114.93,115.16,114.33,114.74,123574.0,111.7847,112.0084,111.2011,111.5999,123574.0
2023-01-20 10:30:00,114.74,115.0,114.52,114.77,119577.0,111.5999,111.8528,111.3859,111.6291,119577.0
2023-01-20 11:00:00,114.77,114.93,114.69,114.87,82571.0,111.6291,111.7847,111.5513,111.7264,82571.0
2023-01-20 11:30:00,114.84,115.72,114.79,115.6,64792.0,111.6972,112.5531,111.6485,112.4364,64792.0
2023-01-20 12:00:00,115.63,115.89,115.53,115.73,39872.0,112.4656,112.7184,112.3683,112.5628,39872.0
2023-01-20 12:30:00,115.7,115.71,115.47,115.52,40093.0,112.5336,112.5434,112.3099,112.3586,40093.0
2023-01-20 13:00:00,115.58,115.82,115.48,115.62,42972.0,112.4169,112.6504,112.3197,112.4558,42972.0
2023-01-20 13:30:00,115.62,116.11,115.56,115.98,47157.0,112.4558,112.9324,112.3975,112.806,47157.0
2023-01-20 14:00:00,116.0,116.16,115.86,116.0,43170.0,112.8254,112.981,112.6893,112.8254,43170.0
2023-01-20 14:30:00,116.0,116.07,115.85,116.05,54119.0,112.8254,112.8935,112.6795,112.8741,54119.0
2023-01-20 15:00:00,116.04,116.3,115.93,116.04,113946.0,112.8643,113.1172,112.7573,112.8643,113946.0
2023-01-20 15:30:00,116.02,116.05,115.57,115.69,281618.0,112.8449,112.8741,112.4072,112.5239,281618.0
2023-01-23 09:30:00,116.1,116.28,115.03,115.41,81635.0,112.9227,113.0978,111.882,112.2516,81635.0
2023-01-23 10:00:00,115.37,115.81,115.3,115.68,93377.0,112.2127,112.6406,112.1446,112.5142,93377.0
2023-01-23 10:30:00,115.69,115.79,115.11,115.32,70140.0,112.5239,112.6212,111.9598,112.164,70140.0
2023-01-23 11:00:00,115.34,115.6,115.17,115.22,67844.0,112.1835,112.4364,112.0181,112.0668,67844.0
2023-01-23 11:30:00,115.22,115.38,115.0,115.33,73112.0,112.0668,112.2224,111.8528,112.1738,73112.0
2023-01-23 12:00:00,115.34,115.61,115.28,115.58,71317.0,112.1835,112.4461,112.1251,112.4169,71317.0
2023-01-23 12:30:00,115.61,115.93,115.61,115.91,50030.0,112.4461,112.7573,112.4461,112.7379,50030.0
2023-01-23 13:00:00,115.94,116.02,115.76,115.84,50676.0,112.7671,112.8449,112.592,112.6698,50676.0
2023-01-23 13:30:00,115.83,116.08,115.75,115.83,55067.0,112.6601,112.9032,112.5823,112.6601,55067.0
2023-01-23 14:00:00,115.8,115.84,115.5,115.54,53308.0,112.6309,112.6698,112.3391,112.378,53308.0
2023-01-23 14:30:00,115.55,115.65,115.17,115.3,55628.0,112.3877,112.485,112.0181,112.1446,55628.0
2023-01-23 15:00:00,115.32,115.61,115.27,115.51,77793.0,112.164,112.4461,112.1154,112.3488,77793.0
2023-01-23 15:30:00,115.52,115.84,115.45,115.78,330301.0,112.3586,112.6698,112.2905,112.6114,330301.0
2023-01-24 09:30:00,116.23,116.94,115.55,115.62,161591.0,113.0491,113.7397,112.3877,112.4558,161591.0
2023-01-24 10:00:00,115.62,116.03,115.45,115.92,77633.0,112.4558,112.8546,112.2905,112.7476,77633.0
2023-01-24 10:30:00,115.92,117.11,115.86,116.98,60771.0,112.7476,113.9051,112.6893,113.7786,60771.0
2023-01-24 11:00:00,116.98,117.52,116.95,117.46,102160.0,113.7786,114.3038,113.7494,114.2455,102160.0
2023-01-24 11:30:00,117.44,117.44,117.07,117.08,108046.0,114.226,114.226,113.8661,113.8759,108046.0
2023-01-24 12:00:00,117.08,117.25,116.89,116.99,49179.0,113.8759,114.0412,113.6911,113.7883,49179.0
2023-01-24 12:30:00,116.99,117.01,116.81,116.85,31746.0,113.7883,113.8078,113.6133,113.6522,31746.0
2023-01-24 13:00:00,116.83,116.9,116.58,116.67,38181.0,113.6327,113.7008,113.3896,113.4771,38181.0
2023-01-24 13:30:00,116.67,117.14,116.67,116.95,82090.0,113.4771,113.9342,113.4771,113.7494,82090.0
2023-01-24 14:00:00,116.95,117.15,116.77,117.12,50213.0,113.7494,113.944,113.5744,113.9148,50213.0
2023-01-24 14:30:00,117.12,117.59,117.1,117.57,45521.0,113.9148,114.3719,113.8953,114.3525,45521.0
2023-01-24 15:00:00,117.57,117.74,117.48,117.72,48944.0,114.3525,114.5178,114.2649,114.4984,48944.0
2023-01-24 15:30:00,117.73,117.9,117.48,117.74,214121.0,114.5081,114.6734,114.2649,114.5178,214121.0
2023-01-25 09:30:00,116.91,117.14,116.19,116.71,124932.0,113.7105,113.9342,113.0102,113.516,124932.0
2023-01-25 10:00:00,116.79,117.36,116.74,117.26,59397.0,113.5938,114.1482,113.5452,114.0509,59397.0
2023-01-25 10:30:00,117.26,117.7,117.04,117.66,55151.0,114.0509,114.4789,113.837,114.44,55151.0
2023-01-25 11:00:00,117.63,118.35,117.59,118.24,65582.0,114.4108,115.1111,114.3719,115.0041,65582.0
2023-01-25 11:30:00,118.27,118.75,118.15,118.64,59886.0,115.0333,115.5002,114.9166,115.3932,59886.0
2023-01-25 12:00:00,118.64,118.84,118.63,118.76,38863.0,115.3932,115.5877,115.3835,115.5099,38863.0
2023-01-25 12:30:00,118.8,119.06,118.75,118.93,45661.0,115.5488,115.8017,115.5002,115.6752,45661.0
2023-01-25 13:00:00,118.95,119.27,118.84,119.23,41511.0,115.6947,116.0059,115.5877,115.967,41511.0
2023-01-25 13:30:00,119.22,119.37,119.1,119.33,39984.0,115.9573,116.1032,115.8406,116.0643,39984.0
2023-01-25 14:00:00,119.35,119.64,119.3,119.44,38547.0,116.0837,116.3658,116.0351,116.1713,38547.0
2023-01-25 14:30:00,119.46,119.86,119.37,119.81,61548.0,116.1907,116.5798,116.1032,116.5312,61548.0
2023-01-25 15:00:00,119.81,120.22,119.81,119.93,91545.0,116.5312,116.9299,116.5312,116.6479,91545.0
2023-01-25 15:30:00,119.94,120.2,119.83,120.15,169848.0,116.6576,116.9105,116.5506,116.8619,169848.0
2023-01-26 09:30:00,120.29,120.83,119.4,120.13,118643.0,116.998,117.5232,116.1324,116.8424,118643.0
2023-01-26 10:00:00,120.17,120.83,120.06,120.6,65090.0,116.8813,117.5232,116.7743,117.2995,65090.0
2023-01-26 10:30:00,120.61,120.62,120.05,120.19,49136.0,117.3093,117.319,116.7646,116.9008,49136.0
2023-01-26 11:00:00,120.19,120.83,120.12,120.59,49547.0,116.9008,117.5232,116.8327,117.2898,49547.0
2023-01-26 11:30:00,120.6,120.89,120.44,120.59,42846.0,117.2995,117.5816,117.1439,117.2898,42846.0
2023-01-26 12:00:00,120.6,120.95,120.5,120.64,43584.0,117.2995,117.64,117.2023,117.3384,43584.0
2023-01-26 12:30:00,120.65,120.8,120.5,120.64,29744.0,117.3482,117.4941,117.2023,117.3384,29744.0
2023-01-26 13:00:00,120.66,120.72,120.29,120.51,37330.0,117.3579,117.4163,116.998,117.212,37330.0
2023-01-26 13:30:00,120.52,120.86,120.52,120.71,81544.0,117.2217,117.5524,117.2217,117.4065,81544.0
2023-01-26 14:00:00,120.72,120.74,120.42,120.61,127638.0,117.4163,117.4357,117.1245,117.3093,127638.0
2023-01-26 14:30:00,120.61,121.03,120.61,121.01,52761.0,117.3093,117.7178,117.3093,117.6983,52761.0
2023-01-26 15:00:00,121.02,121.16,120.87,120.87,65677.0,117.708,117.8442,117.5622,117.5622,65677.0
2023-01-26 15:30:00,120.87,120.87,120.51,120.7,266405.0,117.5622,117.5622,117.212,117.3968,266405.0
2023-01-27 09:30:00,120.77,121.64,120.58,121.38,71417.0,117.4649,118.3111,117.2801,118.0582,71417.0
2023-01-27 10:00:00,121.48,121.86,121.1,121.27,53043.0,118.1555,118.5251,117.7859,117.9512,53043.0
2023-01-27 10:30:00,121.25,121.29,120.48,120.77,64714.0,117.9318,117.9707,117.1828,117.4649,64714.0
2023-01-27 11:00:00,120.79,121.1,120.67,121.0,41021.0,117.4843,117.7859,117.3676,117.6886,41021.0
2023-01-27 11:30:00,121.04,121.17,120.73,120.74,44301.0,117.7275,117.8539,117.426,117.4357,44301.0
2023-01-27 12:00:00,120.71,120.77,120.2,120.2,43723.0,117.4065,117.4649,116.9105,116.9105,43723.0
2023-01-27 12:30:00,120.19,120.62,120.15,120.44,34304.0,116.9008,117.319,116.8619,117.1439,34304.0
2023-01-27 13:00:00,120.43,120.46,119.95,120.01,65825.0,117.1342,117.1634,116.6673,116.7257,65825.0
2023-01-27 13:30:00,120.01,120.21,119.92,120.21,53770.0,116.7257,116.9202,116.6381,116.9202,53770.0
2023-01-27 14:00:00,120.22,120.51,120.2,120.29,134275.0,116.9299,117.212,116.9105,116.998,134275.0
2023-01-27 14:30:00,120.32,120.51,120.21,120.28,69665.0,117.0272,117.212,116.9202,116.9883,69665.0
2023-01-27 15:00:00,120.28,120.51,119.97,120.08,149929.0,116.9883,117.212,116.6868,116.7938,149929.0
2023-01-27 15:30:00,120.1,120.3,119.38,119.47,315983.0,116.8132,117.0078,116.1129,116.2005,315983.0
2023-01-30 09:30:00,118.69,119.63,118.25,119.32,161415.0,115.4418,116.3561,115.0139,116.0546,161415.0
2023-01-30 10:00:00,119.36,119.85,119.18,119.42,150010.0,116.0935,116.5701,115.9184,116.1518,150010.0
2023-01-30 10:30:00,119.42,119.68,119.23,119.53,56837.0,116.1518,116.4047,115.967,116.2588,56837.0
2023-01-30 11:00:00,119.5,119.97,119.42,119.78,64201.0,116.2296,116.6868,116.1518,116.502,64201.0
2023-01-30 11:30:00,119.78,119.89,119.42,119.66,31194.0,116.502,116.609,116.1518,116.3853,31194.0
2023-01-30 12:00:00,119.63,119.63,119.07,119.13,33960.0,116.3561,116.3561,115.8114,115.8698,33960.0
2023-01-30 12:30:00,119.12,119.16,118.92,118.98,41628.0,115.86,115.8989,115.6655,115.7239,41628.0
2023-01-30 13:00:00,118.93,119.26,118.78,119.07,39108.0,115.6752,115.9962,115.5293,115.8114,39108.0
2023-01-30 13:30:00,119.09,119.66,119.06,119.39,44763.0,115.8309,116.3853,115.8017,116.1227,44763.0
2023-01-30 14:00:00,119.37,119.41,119.05,119.18,37866.0,116.1032,116.1421,115.792,115.9184,37866.0
2023-01-30 14:30:00,119.17,119.41,119.15,119.32,36289.0,115.9087,116.1421,115.8892,116.0546,36289.0
2023-01-30 15:00:00,119.31,119.45,119.01,119.05,46637.0,116.0448,116.181,115.7531,115.792,46637.0
2023-01-30 15:30:00,119.06,119.34,118.9,118.99,186667.0,115.8017,116.074,115.6461,115.7336,186667.0
2023-01-31 09:30:00,119.12,119.46,118.79,118.95,66023.0,115.86,116.1907,115.5391,115.6947,66023.0
2023-01-31 10:00:00,118.95,119.06,118.55,118.73,67143.0,115.6947,115.8017,115.3056,115.4807,67143.0
2023-01-31 10:30:00,118.73,118.85,118.68,118.75,49865.0,115.4807,115.5974,115.4321,115.5002,49865.0
2023-01-31 11:00:00,118.76,119.11,118.76,118.92,51028.0,115.5099,115.8503,115.5099,115.6655,51028.0
2023-01-31 11:30:00,118.91,118.92,118.49,118.51,49981.0,115.6558,115.6655,115.2473,115.2667,49981.0
2023-01-31 12:00:00,118.49,118.49,118.19,118.28,98249.0,115.2473,115.2473,114.9555,115.043,98249.0
2023-01-31 12:30:00,118.27,118.29,117.76,118.09,114599.0,115.0333,115.0528,114.5373,114.8582,114599.0
2023-01-31 13:00:00,118.08,118.32,118.04,118.3,87045.0,114.8485,115.0819,114.8096,115.0625,87045.0
2023-01-31 13:30:00,118.31,118.5,117.92,117.98,88936.0,115.0722,115.257,114.6929,114.7512,88936.0
2023-01-31 14:00:00,117.97,118.23,117.97,118.01,69197.0,114.7415,114.9944,114.7415,114.7804,69197.0
2023-01-31 14:30:00,118.01,118.23,117.95,117.99,66125.0,114.7804,114.9944,114.7221,114.761,66125.0
2023-01-31 15:00:00,117.98,118.02,117.71,117.79,86293.0,114.7512,114.7901,114.4886,114.5664,86293.0
2023-01-31 15:30:00,117.79,118.19,117.72,118.19,243817.0,114.5664,114.9555,114.4984,114.9555,243817.0
2023-02-01 09:30:00,119.02,119.31,117.88,118.1,142431.0,115.7628,116.0448,114.654,114.868,142431.0
2023-02-01 10:00:00,118.1,118.1,117.64,118.08,58555.0,114.868,114.868,114.4205,114.8485,58555.0
2023-02-01 10:30:00,118.07,118.17,117.47,117.65,62067.0,114.8388,114.936,114.2552,114.4303,62067.0
2023-02-01 11:00:00,117.65,117.81,117.47,117.56,50452.0,114.4303,114.5859,114.2552,114.3427,50452.0
2023-02-01 11:30:00,117.58,117.68,117.07,117.07,37411.0,114.3622,114.4595,113.8661,113.8661,37411.0
2023-02-01 12:00:00,117.11,117.21,116.91,116.94,33649.0,113.9051,114.0023,113.7105,113.7397,33649.0
2023-02-01 12:30:00,116.95,117.0,116.7,116.76,33764.0,113.7494,113.7981,113.5063,113.5646,33764.0
2023-02-01 13:00:00,116.77,116.87,116.68,116.75,42492.0,113.5744,113.6716,113.4868,113.5549,42492.0
2023-02-01 13:30:00,116.75,116.83,116.6,116.73,47481.0,113.5549,113.6327,113.409,113.5355,47481.0
2023-02-01 14:00:00,116.73,116.84,116.31,116.64,85622.0,113.5355,113.6424,113.1269,113.4479,85622.0
2023-02-01 14:30:00,116.66,118.09,116.15,117.98,142701.0,113.4674,114.8582,112.9713,114.7512,142701.0
2023-02-01 15:00:00,117.98,118.89,117.98,118.59,93782.0,114.7512,115.6363,114.7512,115.3445,93782.0
2023-02-01 15:30:00,118.61,119.32,118.44,118.51,362707.0,115.364,116.0546,115.1987,115.2667,362707.0
2023-02-02 09:30:00,118.96,119.21,118.1,118.22,76060.0,115.7044,115.9476,114.868,114.9847,76060.0
2023-02-02 10:00:00,118.22,118.24,117.51,117.67,87277.0,114.9847,115.0041,114.2941,114.4497,87277.0
2023-02-02 10:30:00,117.68,118.09,117.58,117.91,143484.0,114.4595,114.8582,114.3622,114.6832,143484.0
2023-02-02 11:00:00,117.89,118.0,117.44,117.47,106351.0,114.6637,114.7707,114.226,114.2552,106351.0
2023-02-02 11:30:00,117.44,117.85,117.33,117.68,70237.0,114.226,114.6248,114.119,114.4595,70237.0
2023-02-02 12:00:00,117.68,117.71,117.02,117.46,179306.0,114.4595,114.4886,113.8175,114.2455,179306.0
2023-02-02 12:30:00,117.46,117.46,117.09,117.41,189811.0,114.2455,114.2455,113.8856,114.1968,189811.0
2023-02-02 13:00:00,117.39,117.88,117.38,117.65,176420.0,114.1774,114.654,114.1677,114.4303,176420.0
2023-02-02 13:30:00,117.7,117.72,117.45,117.61,71761.0,114.4789,114.4984,114.2357,114.3914,71761.0
2023-02-02 14:00:00,117.63,117.71,117.0,117.0,81212.0,114.4108,114.4886,113.7981,113.7981,81212.0
2023-02-02 14:30:00,116.98,117.0,116.06,116.18,101051.0,113.7786,113.7981,112.8838,113.0005,101051.0
2023-02-02 15:00:00,116.18,116.53,116.1,116.27,138132.0,113.0005,113.3409,112.9227,113.088,138132.0
2023-02-02 15:30:00,116.34,116.43,115.73,116.08,793869.0,113.1561,113.2437,112.5628,112.9032,793869.0
2023-02-03 09:30:00,115.73,116.12,115.05,115.26,117428.0,112.5628,112.9421,111.9014,112.1057,117428.0
2023-02-03 10:00:00,115.25,115.73,114.79,115.57,160762.0,112.096,112.5628,111.6485,112.4072,160762.0
2023-02-03 10:30:00,115.57,115.86,115.5,115.55,167246.0,112.4072,112.6893,112.3391,112.3877,167246.0
2023-02-03 11:00:00,115.55,115.93,115.16,115.25,128939.0,112.3877,112.7573,112.0084,112.096,128939.0
2023-02-03 11:30:00,115.25,115.53,115.17,115.28,109022.0,112.096,112.3683,112.0181,112.1251,109022.0
2023-02-03 12:00:00,115.29,116.28,115.05,116.16,660783.0,112.1349,113.0978,111.9014,112.981,660783.0
2023-02-03 12:30:00,116.17,116.32,115.73,115.74,175577.0,112.9908,113.1367,112.5628,112.5725,175577.0
2023-02-03 13:00:00,115.73,115.77,115.42,115.46,128412.0,112.5628,112.6017,112.2613,112.3002,128412.0
2023-02-03 13:30:00,115.43,115.65,115.02,115.28,121545.0,112.271,112.485,111.8722,112.1251,121545.0
2023-02-03 14:00:00,115.28,115.36,114.84,114.97,105428.0,112.1251,112.2029,111.6972,111.8236,105428.0
2023-02-03 14:30:00,114.97,115.35,114.91,115.18,89244.0,111.8236,112.1932,111.7653,112.0279,89244.0
2023-02-03 15:00:00,115.18,115.68,114.96,115.53,108951.0,112.0279,112.5142,111.8139,112.3683,108951.0
2023-02-03 15:30:00,115.51,115.61,114.91,115.31,353220.0,112.3488,112.4461,111.7653,112.1543,353220.0
2023-02-06 09:30:00,115.2,115.97,114.69,114.8,108507.0,112.0473,112.7962,111.5513,111.6583,108507.0
2023-02-06 10:00:00,114.71,115.88,114.68,115.69,63069.0,111.5707,112.7087,111.5416,112.5239,63069.0
2023-02-06 10:30:00,115.69,116.37,115.69,116.29,67842.0,112.5239,113.1853,112.5239,113.1075,67842.0
2023-02-06 11:00:00,116.34,116.79,116.29,116.68,59698.0,113.1561,113.5938,113.1075,113.4868,59698.0
2023-02-06 11:30:00,116.67,116.76,116.06,116.06,48445.0,113.4771,113.5646,112.8838,112.8838,48445.0
2023-02-06 12:00:00,116.06,116.1,115.75,115.85,69334.0,112.8838,112.9227,112.5823,112.6795,69334.0
2023-02-06 12:30:00,115.84,116.26,115.84,116.04,56605.0,112.6698,113.0783,112.6698,112.8643,56605.0
2023-02-06 13:00:00,116.04,116.23,115.91,116.1,69239.0,112.8643,113.0491,112.7379,112.9227,69239.0
2023-02-06 13:30:00,116.1,116.18,115.79,115.94,61918.0,112.9227,113.0005,112.6212,112.7671,61918.0
2023-02-06 14:00:00,115.93,116.15,115.87,116.0,82164.0,112.7573,112.9713,112.699,112.8254,82164.0
2023-02-06 14:30:00,115.99,116.01,115.65,115.83,76371.0,112.8157,112.8352,112.485,112.6601,76371.0
2023-02-06 15:00:00,115.83,115.87,115.31,115.33,108230.0,112.6601,112.699,112.1543,112.1738,108230.0
2023-02-06 15:30:00,115.34,115.78,115.26,115.73,271430.0,112.1835,112.6114,112.1057,112.5628,271430.0
2023-02-07 09:30:00,114.93,114.93,113.02,113.05,101315.0,111.7847,111.7847,109.927,109.9562,101315.0
2023-02-07 10:00:00,113.05,113.31,112.36,112.44,75719.0,109.9562,110.209,109.285,109.3629,75719.0
2023-02-07 10:30:00,112.43,112.49,112.03,112.23,105085.0,109.3531,109.4115,108.9641,109.1586,105085.0
2023-02-07 11:00:00,112.24,112.79,112.18,112.56,76505.0,109.1683,109.7033,109.11,109.4796,76505.0
2023-02-07 11:30:00,112.56,112.79,112.51,112.59,63390.0,109.4796,109.7033,109.4309,109.5087,63390.0
2023-02-07 12:00:00,112.59,113.06,112.54,112.66,81281.0,109.5087,109.9659,109.4601,109.5768,81281.0
2023-02-07 12:30:00,112.66,113.86,112.62,113.6,91277.0,109.5768,110.744,109.5379,110.4911,91277.0
2023-02-07 13:00:00,113.6,113.83,112.9,112.9,79649.0,110.4911,110.7148,109.8103,109.8103,79649.0
2023-02-07 13:30:00,112.74,112.84,112.32,112.66,38802.0,109.6546,109.7519,109.2461,109.5768,38802.0
2023-02-07 14:00:00,112.66,113.57,112.65,113.29,85374.0,109.5768,110.4619,109.5671,110.1896,85374.0
2023-02-07 14:30:00,113.29,113.74,113.27,113.56,107363.0,110.1896,110.6273,110.1701,110.4522,107363.0
2023-02-07 15:00:00,113.59,113.96,113.31,113.95,163305.0,110.4814,110.8413,110.209,110.8315,163305.0
2023-02-07 15:30:00,113.96,114.55,113.68,114.5,351798.0,110.8413,111.4151,110.5689,111.3665,351798.0
2023-02-08 09:30:00,113.88,113.88,111.9,112.71,122251.0,110.7634,110.7634,108.8376,109.6255,122251.0
2023-02-08 10:00:00,112.7,113.24,112.42,113.22,149255.0,109.6157,110.141,109.3434,110.1215,149255.0
2023-02-08 10:30:00,113.25,113.77,113.17,113.38,91751.0,110.1507,110.6565,110.0729,110.2771,91751.0
2023-02-08 11:00:00,113.38,113.73,113.24,113.32,52787.0,110.2771,110.6176,110.141,110.2188,52787.0
2023-02-08 11:30:00,113.32,113.59,113.16,113.56,45699.0,110.2188,110.4814,110.0632,110.4522,45699.0
2023-02-08 12:00:00,113.54,113.78,113.4,113.74,36958.0,110.4328,110.6662,110.2966,110.6273,36958.0
2023-02-08 12:30:00,113.75,113.88,113.63,113.69,57985.0,110.637,110.7634,110.5203,110.5786,57985.0
2023-02-08 13:00:00,113.71,114.14,113.62,113.62,47257.0,110.5981,111.0163,110.5106,110.5106,47257.0
2023-02-08 13:30:00,113.65,113.74,113.42,113.57,55393.0,110.5397,110.6273,110.316,110.4619,55393.0
2023-02-08 14:00:00,113.57,113.71,113.27,113.3,46078.0,110.4619,110.5981,110.1701,110.1993,46078.0
2023-02-08 14:30:00,113.34,114.21,113.32,114.16,100358.0,110.2382,111.0844,110.2188,111.0358,100358.0
2023-02-08 15:00:00,114.16,114.25,113.99,114.12,159316.0,111.0358,111.1233,110.8704,110.9969,159316.0
2023-02-08 15:30:00,114.12,114.5,114.03,114.49,448769.0,110.9969,111.3665,110.9093,111.3568,448769.0
2023-02-09 09:30:00,115.79,117.04,115.68,116.2,131289.0,112.6212,113.837,112.5142,113.02,131289.0
2023-02-09 10:00:00,116.21,116.34,115.9,116.09,50421.0,113.0297,113.1561,112.7282,112.913,50421.0
2023-02-09 10:30:00,116.06,116.3,115.93,116.2,44076.0,112.8838,113.1172,112.7573,113.02,44076.0
2023-02-09 11:00:00,116.24,116.35,115.89,116.0,52316.0,113.0589,113.1658,112.7184,112.8254,52316.0
2023-02-09 11:30:00,115.98,116.01,115.24,115.48,85233.0,112.806,112.8352,112.0862,112.3197,85233.0
2023-02-09 12:00:00,115.46,116.2,115.46,116.1,36331.0,112.3002,113.02,112.3002,112.9227,36331.0
2023-02-09 12:30:00,116.08,116.08,115.46,115.8,35150.0,112.9032,112.9032,112.3002,112.6309,35150.0
2023-02-09 13:00:00,115.82,115.89,115.59,115.78,31829.0,112.6504,112.7184,112.4266,112.6114,31829.0
2023-02-09 13:30:00,115.76,116.04,115.62,115.91,39874.0,112.592,112.8643,112.4558,112.7379,39874.0
2023-02-09 14:00:00,115.91,115.96,115.52,115.66,47920.0,112.7379,112.7865,112.3586,112.4947,47920.0
2023-02-09 14:30:00,115.64,115.72,115.34,115.65,51671.0,112.4753,112.5531,112.1835,112.485,51671.0
2023-02-09 15:00:00,115.67,115.67,115.18,115.18,64624.0,112.5045,112.5045,112.0279,112.0279,64624.0
2023-02-09 15:30:00,115.17,115.55,114.9,115.02,307577.0,112.0181,112.3877,111.7555,111.8722,307577.0
2023-02-10 09:30:00,114.75,114.78,113.76,114.67,45189.0,111.6096,111.6388,110.6467,111.5318,45189.0
2023-02-10 10:00:00,114.61,115.27,114.38,115.01,36928.0,111.4735,112.1154,111.2498,111.8625,36928.0
2023-02-10 10:30:00,114.96,114.98,114.53,114.6,39444.0,111.8139,111.8333,111.3957,111.4637,39444.0
2023-02-10 11:00:00,114.63,114.98,114.61,114.98,34381.0,111.4929,111.8333,111.4735,111.8333,34381.0
2023-02-10 11:30:00,114.96,115.09,114.68,114.72,33459.0,111.8139,111.9403,111.5416,111.5805,33459.0
2023-02-10 12:00:00,114.7,114.77,114.55,114.65,25386.0,111.561,111.6291,111.4151,111.5124,25386.0
2023-02-10 12:30:00,114.64,114.97,114.63,114.92,20293.0,111.5026,111.8236,111.4929,111.775,20293.0
2023-02-10 13:00:00,114.84,115.32,114.81,115.15,30767.0,111.6972,112.164,111.668,111.9987,30767.0
2023-02-10 13:30:00,115.1,115.25,115.03,115.2,48776.0,111.9501,112.096,111.882,112.0473,48776.0
2023-02-10 14:00:00,115.2,115.22,114.86,114.9,36881.0,112.0473,112.0668,111.7166,111.7555,36881.0
2023-02-10 14:30:00,114.88,115.15,114.85,115.12,36726.0,111.7361,111.9987,111.7069,111.9695,36726.0
2023-02-10 15:00:00,115.12,115.26,114.76,114.82,66262.0,111.9695,112.1057,111.6194,111.6777,66262.0
2023-02-10 15:30:00,114.81,115.25,114.77,115.19,200057.0,111.668,112.096,111.6291,112.0376,200057.0
2023-02-13 09:30:00,115.75,116.34,115.11,116.34,62878.0,112.5823,113.1561,111.9598,113.1561,62878.0
2023-02-13 10:00:00,116.34,116.54,116.03,116.53,55713.0,113.1561,113.3506,112.8546,113.3409,55713.0
2023-02-13 10:30:00,116.55,117.05,116.45,116.97,49154.0,113.3604,113.8467,113.2631,113.7689,49154.0
2023-02-13 11:00:00,117.0,117.11,116.74,116.87,53642.0,113.7981,113.9051,113.5452,113.6716,53642.0
2023-02-13 11:30:00,116.88,117.19,116.73,116.97,32011.0,113.6813,113.9829,113.5355,113.7689,32011.0
2023-02-13 12:00:00,116.95,117.2,116.95,117.13,49719.0,113.7494,113.9926,113.7494,113.9245,49719.0
2023-02-13 12:30:00,117.14,117.17,116.63,116.64,42769.0,113.9342,113.9634,113.4382,113.4479,42769.0
2023-02-13 13:00:00,116.63,116.85,116.55,116.76,29676.0,113.4382,113.6522,113.3604,113.5646,29676.0
2023-02-13 13:30:00,116.8,116.96,116.76,116.85,24221.0,113.6035,113.7592,113.5646,113.6522,24221.0
2023-02-13 14:00:00,116.86,117.02,116.74,116.77,30429.0,113.6619,113.8175,113.5452,113.5744,30429.0
2023-02-13 14:30:00,116.78,116.88,116.53,116.81,51719.0,113.5841,113.6813,113.3409,113.6133,51719.0
2023-02-13 15:00:00,116.79,116.89,116.58,116.8,52594.0,113.5938,113.6911,113.3896,113.6035,52594.0
2023-02-13 15:30:00,116.8,117.0,116.64,116.79,190734.0,113.6035,113.7981,113.4479,113.5938,190734.0
2023-02-14 09:30:00,116.78,117.04,116.22,116.84,61806.0,113.5841,113.837,113.0394,113.6424,61806.0
2023-02-14 10:00:00,116.86,117.33,116.85,116.91,32107.0,113.6619,114.119,113.6522,113.7105,32107.0
2023-02-14 10:30:00,116.94,117.03,115.82,115.98,73697.0,113.7397,113.8272,112.6504,112.806,73697.0
2023-02-14 11:00:00,115.99,116.28,115.41,115.51,105247.0,112.8157,113.0978,112.2516,112.3488,105247.0
2023-02-14 11:30:00,115.51,115.51,114.94,115.23,70486.0,112.3488,112.3488,111.7944,112.0765,70486.0
2023-02-14 12:00:00,115.18,116.23,115.18,116.2,39234.0,112.0279,113.0491,112.0279,113.02,39234.0
2023-02-14 12:30:00,116.18,116.28,116.04,116.21,32211.0,113.0005,113.0978,112.8643,113.0297,32211.0
2023-02-14 13:00:00,116.2,116.67,116.2,116.29,40766.0,113.02,113.4771,113.02,113.1075,40766.0
2023-02-14 13:30:00,116.27,116.38,116.18,116.21,32305.0,113.088,113.195,113.0005,113.0297,32305.0
2023-02-14 14:00:00,116.21,116.34,115.96,116.16,36199.0,113.0297,113.1561,112.7865,112.981,36199.0
2023-02-14 14:30:00,116.18,116.5,116.18,116.46,63592.0,113.0005,113.3117,113.0005,113.2728,63592.0
2023-02-14 15:00:00,116.48,116.85,116.44,116.71,110189.0,113.2923,113.6522,113.2534,113.516,110189.0
2023-02-14 15:30:00,116.7,116.96,116.54,116.75,262629.0,113.5063,113.7592,113.3506,113.5549,262629.0
2023-02-15 09:30:00,115.88,116.22,115.17,115.35,87020.0,112.7087,113.0394,112.0181,112.1932,87020.0
2023-02-15 10:00:00,115.36,116.03,115.24,115.84,47009.0,112.2029,112.8546,112.0862,112.6698,47009.0
2023-02-15 10:30:00,115.8,116.25,115.66,116.06,52506.0,112.6309,113.0686,112.4947,112.8838,52506.0
2023-02-15 11:00:00,116.04,116.61,116.02,116.48,35690.0,112.8643,113.4187,112.8449,113.2923,35690.0
2023-02-15 11:30:00,116.49,116.7,116.25,116.6,30115.0,113.302,113.5063,113.0686,113.409,30115.0
2023-02-15 12:00:00,116.6,116.68,116.25,116.3,29751.0,113.409,113.4868,113.0686,113.1172,29751.0
2023-02-15 12:30:00,116.31,116.62,116.3,116.6,22213.0,113.1269,113.4285,113.1172,113.409,22213.0
2023-02-15 13:00:00,116.63,116.82,116.56,116.81,23877.0,113.4382,113.623,113.3701,113.6133,23877.0
2023-02-15 13:30:00,116.79,116.98,116.75,116.94,24471.0,113.5938,113.7786,113.5549,113.7397,24471.0
2023-02-15 14:00:00,116.93,116.98,116.76,116.96,47749.0,113.73,113.7786,113.5646,113.7592,47749.0
2023-02-15 14:30:00,116.99,117.25,116.85,116.87,46165.0,113.7883,114.0412,113.6522,113.6716,46165.0
2023-02-15 15:00:00,116.88,116.92,116.47,116.49,76229.0,113.6813,113.7203,113.2826,113.302,76229.0
2023-02-15 15:30:00,116.5,116.64,116.21,116.62,202969.0,113.3117,113.4479,113.0297,113.4285,202969.0
2023-02-16 09:30:00,115.03,115.67,114.53,114.79,179101.0,111.882,112.5045,111.3957,111.6485,179101.0
2023-02-16 10:00:00,114.75,115.76,114.75,115.58,75560.0,111.6096,112.592,111.6096,112.4169,75560.0
2023-02-16 10:30:00,115.59,116.12,115.54,115.99,63498.0,112.4266,112.9421,112.378,112.8157,63498.0
2023-02-16 11:00:00,116.01,116.51,115.89,116.47,47763.0,112.8352,113.3215,112.7184,113.2826,47763.0
2023-02-16 11:30:00,116.47,116.58,115.8,115.82,70132.0,113.2826,113.3896,112.6309,112.6504,70132.0
2023-02-16 12:00:00,115.83,116.29,115.67,116.13,43138.0,112.6601,113.1075,112.5045,112.9519,43138.0
2023-02-16 12:30:00,116.1,116.44,116.04,116.19,32089.0,112.9227,113.2534,112.8643,113.0102,32089.0
2023-02-16 13:00:00,116.19,116.31,115.99,116.02,36979.0,113.0102,113.1269,112.8157,112.8449,36979.0
2023-02-16 13:30:00,116.04,116.69,115.98,116.36,54557.0,112.8643,113.4965,112.806,113.1756,54557.0
2023-02-16 14:00:00,116.37,116.57,116.29,116.48,49620.0,113.1853,113.3798,113.1075,113.2923,49620.0
2023-02-16 14:30:00,116.47,116.56,116.31,116.31,54883.0,113.2826,113.3701,113.1269,113.1269,54883.0
2023-02-16 15:00:00,116.3,116.42,115.53,115.53,149894.0,113.1172,113.2339,112.3683,112.3683,149894.0
2023-02-16 15:30:00,115.51,115.55,115.24,115.27,365384.0,112.3488,112.3877,112.0862,112.1154,365384.0
2023-02-17 09:30:00,115.15,115.95,114.67,115.61,114992.0,111.9987,112.7768,111.5318,112.4461,114992.0
2023-02-17 10:00:00,115.67,116.13,115.59,115.93,48183.0,112.5045,112.9519,112.4266,112.7573,48183.0
2023-02-17 10:30:00,115.91,116.09,115.59,115.79,56095.0,112.7379,112.913,112.4266,112.6212,56095.0
2023-02-17 11:00:00,115.78,115.9,115.35,115.51,46038.0,112.6114,112.7282,112.1932,112.3488,46038.0
2023-02-17 11:30:00,115.48,115.51,115.32,115.45,30756.0,112.3197,112.3488,112.164,112.2905,30756.0
2023-02-17 12:00:00,115.49,115.87,115.49,115.78,29200.0,112.3294,112.699,112.3294,112.6114,29200.0
2023-02-17 12:30:00,115.77,115.77,115.59,115.67,44408.0,112.6017,112.6017,112.4266,112.5045,44408.0
2023-02-17 13:00:00,115.69,116.17,115.68,115.9,30425.0,112.5239,112.9908,112.5142,112.7282,30425.0
2023-02-17 13:30:00,115.9,115.92,115.69,115.81,23752.0,112.7282,112.7476,112.5239,112.6406,23752.0
2023-02-17 14:00:00,115.83,116.03,115.73,115.99,43735.0,112.6601,112.8546,112.5628,112.8157,43735.0
2023-02-17 14:30:00,116.02,116.16,115.94,116.09,29999.0,112.8449,112.981,112.7671,112.913,29999.0
2023-02-17 15:00:00,116.09,116.12,115.68,115.8,65998.0,112.913,112.9421,112.5142,112.6309,65998.0
2023-02-17 15:30:00,115.79,115.97,115.56,115.7,199302.0,112.6212,112.7962,112.3975,112.5336,199302.0
2023-02-21 09:30:00,114.5,114.95,113.36,113.87,144582.0,111.3665,111.8042,110.2577,110.7537,144582.0
2023-02-21 10:00:00,113.87,114.55,113.83,114.48,102545.0,110.7537,111.4151,110.7148,111.347,102545.0
2023-02-21 10:30:00,114.46,114.58,114.18,114.2,119302.0,111.3276,111.4443,111.0552,111.0747,119302.0
2023-02-21 11:00:00,114.22,114.4,114.05,114.13,45786.0,111.0941,111.2692,110.9288,111.0066,45786.0
2023-02-21 11:30:00,114.12,114.3,113.95,114.12,47317.0,110.9969,111.172,110.8315,110.9969,47317.0
2023-02-21 12:00:00,114.1,114.3,113.46,113.51,53208.0,110.9774,111.172,110.3549,110.4036,53208.0
2023-02-21 12:30:00,113.53,113.72,113.41,113.48,37546.0,110.423,110.6078,110.3063,110.3744,37546.0
2023-02-21 13:00:00,113.48,113.62,113.28,113.29,36181.0,110.3744,110.5106,110.1799,110.1896,36181.0
2023-02-21 13:30:00,113.27,113.46,113.17,113.22,57946.0,110.1701,110.3549,110.0729,110.1215,57946.0
2023-02-21 14:00:00,113.2,113.2,112.86,112.92,42646.0,110.1021,110.1021,109.7714,109.8297,42646.0
2023-02-21 14:30:00,112.91,113.44,112.73,113.35,72393.0,109.82,110.3355,109.6449,110.248,72393.0
2023-02-21 15:00:00,113.35,113.56,113.11,113.26,76846.0,110.248,110.4522,110.0145,110.1604,76846.0
2023-02-21 15:30:00,113.27,113.48,112.83,112.91,306864.0,110.1701,110.3744,109.7422,109.82,306864.0
2023-02-22 09:30:00,112.98,113.93,112.0,113.39,136844.0,109.8881,110.8121,108.9349,110.2869,136844.0
2023-02-22 10:00:00,113.36,113.67,112.65,112.67,65137.0,110.2577,110.5592,109.5671,109.5866,65137.0
2023-02-22 10:30:00,112.65,112.73,112.18,112.61,186691.0,109.5671,109.6449,109.11,109.5282,186691.0
2023-02-22 11:00:00,112.61,113.37,112.59,112.73,142022.0,109.5282,110.2674,109.5087,109.6449,142022.0
2023-02-22 11:30:00,112.76,113.26,112.7,113.23,83643.0,109.6741,110.1604,109.6157,110.1312,83643.0
2023-02-22 12:00:00,113.23,113.57,113.17,113.31,106886.0,110.1312,110.4619,110.0729,110.209,106886.0
2023-02-22 12:30:00,113.33,113.41,112.8,112.87,83378.0,110.2285,110.3063,109.713,109.7811,83378.0
2023-02-22 13:00:00,112.85,113.23,112.73,113.2,69161.0,109.7616,110.1312,109.6449,110.1021,69161.0
2023-02-22 13:30:00,113.2,113.46,113.14,113.25,77261.0,110.1021,110.3549,110.0437,110.1507,77261.0
2023-02-22 14:00:00,113.22,113.55,112.87,113.16,108726.0,110.1215,110.4425,109.7811,110.0632,108726.0
2023-02-22 14:30:00,113.11,113.38,112.96,113.15,358362.0,110.0145,110.2771,109.8686,110.0534,358362.0
2023-02-22 15:00:00,113.14,113.21,112.32,112.35,131914.0,110.0437,110.1118,109.2461,109.2753,131914.0
2023-02-22 15:30:00,112.33,112.71,112.15,112.65,362990.0,109.2559,109.6255,109.0808,109.5671,362990.0
2023-02-23 09:30:00,112.22,112.46,111.65,112.43,108746.0,109.1489,109.3823,108.5945,109.3531,108746.0
2023-02-23 10:00:00,112.43,112.53,112.01,112.5,46028.0,109.3531,109.4504,108.9446,109.4212,46028.0
2023-02-23 10:30:00,112.48,112.49,111.38,111.63,159030.0,109.4018,109.4115,108.3319,108.575,159030.0
2023-02-23 11:00:00,111.62,111.74,110.89,111.05,84906.0,108.5653,108.682,107.8553,108.0109,84906.0
2023-02-23 11:30:00,111.04,111.16,110.56,110.65,43826.0,108.0012,108.1179,107.5343,107.6218,43826.0
2023-02-23 12:00:00,110.64,110.98,110.64,110.81,32247.0,107.6121,107.9428,107.6121,107.7775,32247.0
2023-02-23 12:30:00,110.8,111.07,110.7,110.97,43796.0,107.7677,108.0303,107.6705,107.9331,43796.0
2023-02-23 13:00:00,110.99,111.19,110.96,111.12,36580.0,107.9525,108.1471,107.9234,108.079,36580.0
2023-02-23 13:30:00,111.08,111.3,111.02,111.2,44025.0,108.0401,108.2541,107.9817,108.1568,44025.0
2023-02-23 14:00:00,111.21,111.52,111.03,111.47,40635.0,108.1665,108.468,107.9914,108.4194,40635.0
2023-02-23 14:30:00,111.48,111.69,111.44,111.45,46069.0,108.4291,108.6334,108.3902,108.3999,46069.0
2023-02-23 15:00:00,111.44,111.82,111.44,111.74,76278.0,108.3902,108.7598,108.3902,108.682,76278.0
2023-02-23 15:30:00,111.73,111.78,111.31,111.48,307801.0,108.6723,108.7209,108.2638,108.4291,307801.0
2023-02-24 09:30:00,110.61,110.7,109.84,110.08,92418.0,107.5829,107.6705,106.834,107.0674,92418.0
2023-02-24 10:00:00,110.03,110.36,109.86,110.15,100881.0,107.0188,107.3398,106.8535,107.1355,100881.0
2023-02-24 10:30:00,110.18,110.81,110.16,110.7,98831.0,107.1647,107.7775,107.1453,107.6705,98831.0
2023-02-24 11:00:00,110.67,111.26,110.57,111.13,78572.0,107.6413,108.2151,107.544,108.0887,78572.0
2023-02-24 11:30:00,111.14,111.73,111.02,111.41,61279.0,108.0984,108.6723,107.9817,108.361,61279.0
2023-02-24 12:00:00,111.43,111.45,111.1,111.26,45802.0,108.3805,108.3999,108.0595,108.2151,45802.0
2023-02-24 12:30:00,111.23,111.33,111.08,111.16,57234.0,108.186,108.2832,108.0401,108.1179,57234.0
2023-02-24 13:00:00,111.14,111.53,111.09,111.45,53275.0,108.0984,108.4778,108.0498,108.3999,53275.0
2023-02-24 13:30:00,111.45,111.46,111.09,111.27,82693.0,108.3999,108.4097,108.0498,108.2249,82693.0
2023-02-24 14:00:00,111.28,111.83,111.26,111.71,87605.0,108.2346,108.7695,108.2151,108.6528,87605.0
2023-02-24 14:30:00,111.73,111.77,111.33,111.75,76144.0,108.6723,108.7112,108.2832,108.6917,76144.0
2023-02-24 15:00:00,111.75,111.85,111.49,111.58,68693.0,108.6917,108.789,108.4389,108.5264,68693.0
2023-02-24 15:30:00,111.58,111.63,111.3,111.47,286648.0,108.5264,108.575,108.2541,108.4194,286648.0
2023-02-27 09:30:00,112.73,112.8,111.76,112.14,74841.0,109.6449,109.713,108.7015,109.0711,74841.0
2023-02-27 10:00:00,112.16,112.55,112.08,112.5,108205.0,109.0905,109.4698,109.0127,109.4212,108205.0
2023-02-27 10:30:00,112.52,112.6,111.55,111.89,84685.0,109.4407,109.5185,108.4972,108.8279,84685.0
2023-02-27 11:00:00,111.89,111.92,111.46,111.53,80791.0,108.8279,108.8571,108.4097,108.4778,80791.0
2023-02-27 11:30:00,111.52,111.52,111.1,111.38,64776.0,108.468,108.468,108.0595,108.3319,64776.0
2023-02-27 12:00:00,111.39,111.49,111.01,111.12,62931.0,108.3416,108.4389,107.972,108.079,62931.0
2023-02-27 12:30:00,111.1,111.26,110.92,111.13,51041.0,108.0595,108.2151,107.8845,108.0887,51041.0
2023-02-27 13:00:00,111.14,111.43,111.05,111.31,39955.0,108.0984,108.3805,108.0109,108.2638,39955.0
2023-02-27 13:30:00,111.35,111.37,111.06,111.26,56434.0,108.3027,108.3221,108.0206,108.2151,56434.0
2023-02-27 14:00:00,111.27,111.51,111.24,111.48,59654.0,108.2249,108.4583,108.1957,108.4291,59654.0
2023-02-27 14:30:00,111.48,111.53,111.02,111.12,98499.0,108.4291,108.4778,107.9817,108.079,98499.0
2023-02-27 15:00:00,111.09,111.16,110.93,111.11,67913.0,108.0498,108.1179,107.8942,108.0693,67913.0
2023-02-27 15:30:00,111.12,111.12,110.69,110.92,309030.0,108.079,108.079,107.6607,107.8845,309030.0
2023-02-28 09:30:00,110.91,111.7,110.74,111.4,130434.0,107.8747,108.6431,107.7094,108.3513,130434.0
2023-02-28 10:00:00,111.51,111.89,111.39,111.73,82514.0,108.4583,108.8279,108.3416,108.6723,82514.0
2023-02-28 10:30:00,111.76,111.78,111.21,111.23,146564.0,108.7015,108.7209,108.1665,108.186,146564.0
2023-02-28 11:00:00,111.24,111.84,111.13,111.54,77344.0,108.1957,108.7793,108.0887,108.4875,77344.0
2023-02-28 11:30:00,111.54,111.63,111.38,111.46,49274.0,108.4875,108.575,108.3319,108.4097,49274.0
2023-02-28 12:00:00,111.48,111.7,111.23,111.56,151020.0,108.4291,108.6431,108.186,108.5069,151020.0
2023-02-28 12:30:00,111.56,111.69,111.12,111.29,102759.0,108.5069,108.6334,108.079,108.2443,102759.0
2023-02-28 13:00:00,111.28,111.36,110.97,111.17,91671.0,108.2346,108.3124,107.9331,108.1276,91671.0
2023-02-28 13:30:00,111.19,111.24,111.0,111.07,79456.0,108.1471,108.1957,107.9623,108.0303,79456.0
2023-02-28 14:00:00,111.08,111.08,110.66,110.86,139290.0,108.0401,108.0401,107.6316,107.8261,139290.0
2023-02-28 14:30:00,110.83,110.95,110.52,110.53,92878.0,107.7969,107.9136,107.4954,107.5051,92878.0
2023-02-28 15:00:00,110.52,110.84,110.45,110.79,174277.0,107.4954,107.8066,107.4273,107.758,174277.0
2023-02-28 15:30:00,110.8,110.92,110.4,110.53,452236.0,107.7677,107.8845,107.3787,107.5051,452236.0
2023-03-01 09:30:00,107.18,110.55,105.1,109.12,795846.0,104.2468,107.5246,102.2237,106.1337,795846.0
2023-03-01 10:00:00,109.16,109.56,108.13,108.71,289328.0,106.1726,106.5617,105.1708,105.7349,289328.0
2023-03-01 10:30:00,108.65,109.17,108.26,108.37,172652.0,105.6766,106.1823,105.2972,105.4042,172652.0
2023-03-01 11:00:00,108.37,108.7,107.85,108.63,138367.0,105.4042,105.7252,104.8985,105.6571,138367.0
2023-03-01 11:30:00,108.59,109.5,108.59,109.43,205319.0,105.6182,106.5033,105.6182,106.4352,205319.0
2023-03-01 12:00:00,109.42,110.17,109.32,110.06,144548.0,106.4255,107.155,106.3282,107.048,144548.0
2023-03-01 12:30:00,110.05,110.44,109.87,110.3,98069.0,107.0383,107.4176,106.8632,107.2814,98069.0
2023-03-01 13:00:00,110.29,110.29,109.45,109.59,134359.0,107.2717,107.2717,106.4547,106.5909,134359.0
2023-03-01 13:30:00,109.56,109.91,109.47,109.91,74995.0,106.5617,106.9021,106.4741,106.9021,74995.0
2023-03-01 14:00:00,109.88,109.88,109.34,109.34,95978.0,106.8729,106.8729,106.3477,106.3477,95978.0
2023-03-01 14:30:00,109.33,109.75,109.29,109.31,121714.0,106.338,106.7465,106.2991,106.3185,121714.0
2023-03-01 15:00:00,109.31,110.33,109.19,110.25,177199.0,106.3185,107.3106,106.2018,107.2328,177199.0
2023-03-01 15:30:00,110.25,110.8,110.09,110.7,570331.0,107.2328,107.7677,107.0772,107.6705,570331.0
2023-03-02 09:30:00,110.66,111.0,109.75,110.79,206389.0,107.6316,107.9623,106.7465,107.758,206389.0
2023-03-02 10:00:00,110.79,111.07,110.06,110.26,101407.0,107.758,108.0303,107.048,107.2425,101407.0
2023-03-02 10:30:00,110.23,111.01,110.18,110.93,68071.0,107.2133,107.972,107.1647,107.8942,68071.0
2023-03-02 11:00:00,110.93,110.93,110.4,110.45,51868.0,107.8942,107.8942,107.3787,107.4273,51868.0
2023-03-02 11:30:00,110.43,110.61,110.23,110.52,50530.0,107.4079,107.5829,107.2133,107.4954,50530.0
2023-03-02 12:00:00,110.54,110.62,110.12,110.22,67011.0,107.5149,107.5927,107.1063,107.2036,67011.0
2023-03-02 12:30:00,110.21,110.62,110.14,110.53,65188.0,107.1939,107.5927,107.1258,107.5051,65188.0
2023-03-02 13:00:00,110.54,110.6,110.11,110.13,49576.0,107.5149,107.5732,107.0966,107.1161,49576.0
2023-03-02 13:30:00,110.14,110.43,109.58,109.84,69723.0,107.1258,107.4079,106.5811,106.834,69723.0
2023-03-02 14:00:00,109.87,110.02,109.66,109.99,77607.0,106.8632,107.0091,106.6589,106.9799,77607.0
2023-03-02 14:30:00,109.99,110.01,109.48,109.87,102284.0,106.9799,106.9994,106.4839,106.8632,102284.0
2023-03-02 15:00:00,109.87,110.72,109.81,110.69,95831.0,106.8632,107.6899,106.8048,107.6607,95831.0
2023-03-02 15:30:00,110.7,111.05,110.67,110.99,327324.0,107.6705,108.0109,107.6413,107.9525,327324.0
2023-03-03 09:30:00,111.01,111.42,110.71,111.33,96048.0,107.972,108.3708,107.6802,108.2832,96048.0
2023-03-03 10:00:00,111.33,111.41,110.77,111.39,76605.0,108.2832,108.361,107.7386,108.3416,76605.0
2023-03-03 10:30:00,111.39,111.44,110.85,110.94,69257.0,108.3416,108.3902,107.8164,107.9039,69257.0
2023-03-03 11:00:00,110.89,111.25,110.81,111.14,58526.0,107.8553,108.2054,107.7775,108.0984,58526.0
2023-03-03 11:30:00,111.16,111.22,110.72,111.2,52401.0,108.1179,108.1762,107.6899,108.1568,52401.0
2023-03-03 12:00:00,111.25,111.63,111.21,111.4,72987.0,108.2054,108.575,108.1665,108.3513,72987.0
2023-03-03 12:30:00,111.42,111.64,111.18,111.26,59970.0,108.3708,108.5847,108.1373,108.2151,59970.0
2023-03-03 13:00:00,111.25,111.41,111.12,111.37,45193.0,108.2054,108.361,108.079,108.3221,45193.0
2023-03-03 13:30:00,111.38,111.7,111.2,111.49,57462.0,108.3319,108.6431,108.1568,108.4389,57462.0
2023-03-03 14:00:00,111.5,111.73,111.4,111.61,65134.0,108.4486,108.6723,108.3513,108.5556,65134.0
2023-03-03 14:30:00,111.61,111.83,111.56,111.76,66864.0,108.5556,108.7695,108.5069,108.7015,66864.0
2023-03-03 15:00:00,111.77,112.14,111.75,112.04,96611.0,108.7112,109.0711,108.6917,108.9738,96611.0
2023-03-03 15:30:00,112.04,112.5,112.0,112.42,293904.0,108.9738,109.4212,108.9349,109.3434,293904.0
2023-03-06 09:30:00,111.99,112.8,111.74,112.66,102479.0,108.9252,109.713,108.682,109.5768,102479.0
2023-03-06 10:00:00,112.65,113.04,112.37,112.81,90854.0,109.5671,109.9464,109.2948,109.7227,90854.0
2023-03-06 10:30:00,112.82,113.5,112.75,113.17,115036.0,109.7325,110.3938,109.6644,110.0729,115036.0
2023-03-06 11:00:00,113.15,113.57,113.09,113.24,67171.0,110.0534,110.4619,109.9951,110.141,67171.0
2023-03-06 11:30:00,113.26,113.48,113.15,113.17,51357.0,110.1604,110.3744,110.0534,110.0729,51357.0
2023-03-06 12:00:00,113.16,113.35,113.08,113.08,52370.0,110.0632,110.248,109.9853,109.9853,52370.0
2023-03-06 12:30:00,113.07,113.1,112.92,112.93,38026.0,109.9756,110.0048,109.8297,109.8394,38026.0
2023-03-06 13:00:00,112.92,112.97,112.7,112.76,47798.0,109.8297,109.8784,109.6157,109.6741,47798.0
2023-03-06 13:30:00,112.77,112.83,112.43,112.65,84984.0,109.6838,109.7422,109.3531,109.5671,84984.0
2023-03-06 14:00:00,112.68,112.84,112.42,112.49,79330.0,109.5963,109.7519,109.3434,109.4115,79330.0
2023-03-06 14:30:00,112.5,112.54,112.17,112.2,67161.0,109.4212,109.4601,109.1002,109.1294,67161.0
2023-03-06 15:00:00,112.2,112.44,111.92,111.93,125457.0,109.1294,109.3629,108.8571,108.8668,125457.0
2023-03-06 15:30:00,111.93,112.46,111.87,112.42,334805.0,108.8668,109.3823,108.8085,109.3434,334805.0
2023-03-07 09:30:00,112.57,112.76,111.87,111.94,78145.0,109.4893,109.6741,108.8085,108.8765,78145.0
2023-03-07 10:00:00,111.95,111.95,110.94,111.53,109873.0,108.8863,108.8863,107.9039,108.4778,109873.0
2023-03-07 10:30:00,111.53,111.69,110.92,110.95,153030.0,108.4778,108.6334,107.8845,107.9136,153030.0
2023-03-07 11:00:00,110.95,111.1,110.76,110.89,43654.0,107.9136,108.0595,107.7288,107.8553,43654.0
2023-03-07 11:30:00,110.89,111.36,110.87,111.11,42710.0,107.8553,108.3124,107.8358,108.0693,42710.0
2023-03-07 12:00:00,111.12,111.65,111.03,111.44,44864.0,108.079,108.5945,107.9914,108.3902,44864.0
2023-03-07 12:30:00,111.46,111.53,111.06,111.08,34988.0,108.4097,108.4778,108.0206,108.0401,34988.0
2023-03-07 13:00:00,111.06,111.07,110.75,110.82,41583.0,108.0206,108.0303,107.7191,107.7872,41583.0
2023-03-07 13:30:00,110.82,110.99,110.52,110.69,107223.0,107.7872,107.9525,107.4954,107.6607,107223.0
2023-03-07 14:00:00,110.65,110.77,110.37,110.39,36574.0,107.6218,107.7386,107.3495,107.369,36574.0
2023-03-07 14:30:00,110.4,110.45,110.21,110.31,57632.0,107.3787,107.4273,107.1939,107.2911,57632.0
2023-03-07 15:00:00,110.33,110.39,110.07,110.14,70693.0,107.3106,107.369,107.0577,107.1258,70693.0
2023-03-07 15:30:00,110.12,110.26,109.66,109.88,315761.0,107.1063,107.2425,106.6589,106.8729,315761.0
2023-03-08 09:30:00,110.04,110.37,109.7,109.86,51917.0,107.0285,107.3495,106.6978,106.8535,51917.0
2023-03-08 10:00:00,109.87,109.91,109.17,109.35,46854.0,106.8632,106.9021,106.1823,106.3574,46854.0
2023-03-08 10:30:00,109.28,109.43,108.75,108.83,50277.0,106.2893,106.4352,105.7738,105.8516,50277.0
2023-03-08 11:00:00,108.85,109.05,108.81,108.94,52265.0,105.8711,106.0656,105.8322,105.9586,52265.0
2023-03-08 11:30:00,108.95,109.26,108.85,109.2,61839.0,105.9684,106.2699,105.8711,106.2115,61839.0
2023-03-08 12:00:00,109.21,109.26,108.54,108.54,30225.0,106.2213,106.2699,105.5696,105.5696,30225.0
2023-03-08 12:30:00,108.52,108.64,108.42,108.51,29952.0,105.5501,105.6668,105.4529,105.5404,29952.0
2023-03-08 13:00:00,108.5,108.61,108.28,108.49,31101.0,105.5307,105.6377,105.3167,105.521,31101.0
2023-03-08 13:30:00,108.5,108.67,108.42,108.5,39763.0,105.5307,105.696,105.4529,105.5307,39763.0
2023-03-08 14:00:00,108.52,108.76,108.48,108.7,65487.0,105.5501,105.7836,105.5112,105.7252,65487.0
2023-03-08 14:30:00,108.7,108.77,108.51,108.51,68934.0,105.7252,105.7933,105.5404,105.5404,68934.0
2023-03-08 15:00:00,108.52,108.67,108.42,108.47,195598.0,105.5501,105.696,105.4529,105.5015,195598.0
2023-03-08 15:30:00,108.45,109.08,108.37,109.04,333371.0,105.482,106.0948,105.4042,106.0559,333371.0
2023-03-09 09:30:00,108.91,108.97,107.78,108.09,103900.0,105.9295,105.9878,104.8304,105.1319,103900.0
2023-03-09 10:00:00,108.09,108.24,107.57,107.67,54434.0,105.1319,105.2778,104.6261,104.7234,54434.0
2023-03-09 10:30:00,107.67,108.06,107.65,107.86,58308.0,104.7234,105.1027,104.7039,104.9082,58308.0
2023-03-09 11:00:00,107.88,107.97,107.68,107.7,50129.0,104.9276,105.0152,104.7331,104.7526,50129.0
2023-03-09 11:30:00,107.67,107.68,107.08,107.09,44114.0,104.7234,104.7331,104.1495,104.1593,44114.0
2023-03-09 12:00:00,107.07,107.27,106.81,107.23,37574.0,104.1398,104.3343,103.8869,104.2954,37574.0
2023-03-09 12:30:00,107.24,107.44,106.92,107.01,37964.0,104.3052,104.4997,103.9939,104.0815,37964.0
2023-03-09 13:00:00,107.01,107.28,106.69,106.76,63894.0,104.0815,104.3441,103.7702,103.8383,63894.0
2023-03-09 13:30:00,106.74,106.76,106.15,106.37,49399.0,103.8188,103.8383,103.245,103.459,49399.0
2023-03-09 14:00:00,106.39,106.54,106.16,106.41,62455.0,103.4784,103.6243,103.2547,103.4979,62455.0
2023-03-09 14:30:00,106.41,106.57,106.06,106.06,51864.0,103.4979,103.6535,103.1575,103.1575,51864.0
2023-03-09 15:00:00,106.09,106.09,105.26,105.42,77990.0,103.1866,103.1866,102.3793,102.535,77990.0
2023-03-09 15:30:00,105.42,105.8,105.38,105.54,284188.0,102.535,102.9046,102.4961,102.6517,284188.0
2023-03-10 09:30:00,105.65,105.72,104.81,105.36,132007.0,102.7587,102.8268,101.9417,102.4766,132007.0
2023-03-10 10:00:00,105.44,105.61,104.76,104.9,41841.0,102.5544,102.7198,101.893,102.0292,41841.0
2023-03-10 10:30:00,104.95,105.72,104.91,105.72,135124.0,102.0778,102.8268,102.0389,102.8268,135124.0
2023-03-10 11:00:00,105.71,106.33,105.59,106.16,124787.0,102.817,103.4201,102.7003,103.2547,124787.0
2023-03-10 11:30:00,106.09,106.17,104.93,104.98,100620.0,103.1866,103.2644,102.0584,102.107,100620.0
2023-03-10 12:00:00,104.99,105.07,104.65,104.91,57502.0,102.1167,102.1945,101.786,102.0389,57502.0
2023-03-10 12:30:00,104.94,105.19,104.63,104.64,24804.0,102.0681,102.3113,101.7666,101.7763,24804.0
2023-03-10 13:00:00,104.63,104.66,103.83,103.95,64775.0,101.7666,101.7958,100.9885,101.1052,64775.0
2023-03-10 13:30:00,103.95,104.23,103.83,104.11,61588.0,101.1052,101.3775,100.9885,101.2608,61588.0
2023-03-10 14:00:00,104.13,104.69,104.13,104.33,64622.0,101.2803,101.8249,101.2803,101.4748,64622.0
2023-03-10 14:30:00,104.35,104.84,104.32,104.54,156023.0,101.4943,101.9708,101.4651,101.6791,156023.0
2023-03-10 15:00:00,104.55,105.02,104.36,104.67,166982.0,101.6888,102.1459,101.504,101.8055,166982.0
2023-03-10 15:30:00,104.63,104.79,103.94,104.19,281401.0,101.7666,101.9222,101.0955,101.3386,281401.0
2023-03-13 09:30:00,103.29,104.02,102.22,103.45,120733.0,100.7888,101.5011,99.7447,100.9449,120733.0
2023-03-13 10:00:00,103.41,103.41,102.34,102.34,55834.0,100.9059,100.9059,99.8618,99.8618,55834.0
2023-03-13 10:30:00,102.35,103.16,102.2,103.0,86372.0,99.8715,100.6619,99.7252,100.5058,86372.0
2023-03-13 11:00:00,102.98,104.08,102.88,104.08,147739.0,100.4863,101.5596,100.3887,101.5596,147739.0
2023-03-13 11:30:00,104.03,104.19,103.34,103.95,69564.0,101.5109,101.667,100.8376,101.4328,69564.0
2023-03-13 12:00:00,104.03,104.53,103.92,104.27,76166.0,101.5109,101.9988,101.4035,101.745,76166.0
2023-03-13 12:30:00,104.25,104.71,104.06,104.26,68513.0,101.7255,102.1744,101.5401,101.7353,68513.0
2023-03-13 13:00:00,104.24,104.39,103.87,104.23,97501.0,101.7158,101.8621,101.3547,101.706,97501.0
2023-03-13 13:30:00,104.28,104.86,103.91,104.75,90146.0,101.7548,102.3208,101.3938,102.2134,90146.0
2023-03-13 14:00:00,104.74,104.82,104.44,104.61,62730.0,102.2037,102.2817,101.9109,102.0768,62730.0
2023-03-13 14:30:00,104.65,104.85,104.46,104.73,74159.0,102.1158,102.311,101.9304,102.1939,74159.0
2023-03-13 15:00:00,104.73,104.83,103.8,103.91,95823.0,102.1939,102.2915,101.2864,101.3938,95823.0
2023-03-13 15:30:00,103.92,104.27,103.26,103.41,293148.0,101.4035,101.745,100.7595,100.9059,293148.0
2023-03-14 09:30:00,104.57,104.99,103.87,104.03,70740.0,102.0378,102.4476,101.3547,101.5109,70740.0
2023-03-14 10:00:00,104.04,104.24,103.67,103.98,104987.0,101.5206,101.7158,101.1596,101.4621,104987.0
2023-03-14 10:30:00,104.02,104.36,104.02,104.1,62287.0,101.5011,101.8329,101.5011,101.5792,62287.0
2023-03-14 11:00:00,104.08,104.34,104.02,104.23,47363.0,101.5596,101.8134,101.5011,101.706,47363.0
2023-03-14 11:30:00,104.23,104.35,103.96,104.05,34778.0,101.706,101.8231,101.4426,101.5304,34778.0
2023-03-14 12:00:00,104.08,104.25,103.92,103.98,36794.0,101.5596,101.7255,101.4035,101.4621,36794.0
2023-03-14 12:30:00,103.93,104.35,103.93,104.28,38297.0,101.4133,101.8231,101.4133,101.7548,38297.0
2023-03-14 13:00:00,104.26,104.42,103.49,103.8,46501.0,101.7353,101.8914,100.9839,101.2864,46501.0
2023-03-14 13:30:00,103.81,103.95,103.56,103.56,41175.0,101.2962,101.4328,101.0522,101.0522,41175.0
2023-03-14 14:00:00,103.55,103.63,103.01,103.42,59668.0,101.0425,101.1205,100.5156,100.9156,59668.0
2023-03-14 14:30:00,103.42,103.62,103.32,103.34,42167.0,100.9156,101.1108,100.8181,100.8376,42167.0
2023-03-14 15:00:00,103.35,103.47,102.81,103.01,85105.0,100.8473,100.9644,100.3204,100.5156,85105.0
2023-03-14 15:30:00,103.01,103.79,102.93,103.68,373219.0,100.5156,101.2767,100.4375,101.1693,373219.0
2023-03-15 09:30:00,102.11,102.65,101.31,101.5,69409.0,99.6374,100.1643,98.8567,99.0421,69409.0
2023-03-15 10:00:00,101.52,101.76,100.95,101.73,171097.0,99.0616,99.2958,98.5054,99.2666,171097.0
2023-03-15 10:30:00,101.65,102.02,101.51,101.88,108677.0,99.1885,99.5495,99.0519,99.4129,108677.0
2023-03-15 11:00:00,101.88,102.46,101.81,102.42,107653.0,99.4129,99.9789,99.3446,99.9398,107653.0
2023-03-15 11:30:00,102.35,102.52,102.08,102.46,52759.0,99.8715,100.0374,99.6081,99.9789,52759.0
2023-03-15 12:00:00,102.46,102.52,102.07,102.31,110192.0,99.9789,100.0374,99.5983,99.8325,110192.0
2023-03-15 12:30:00,102.33,102.5,102.12,102.16,51765.0,99.852,100.0179,99.6471,99.6861,51765.0
2023-03-15 13:00:00,102.12,102.36,102.0,102.22,47413.0,99.6471,99.8813,99.53,99.7447,47413.0
2023-03-15 13:30:00,102.18,102.22,101.65,102.09,44117.0,99.7057,99.7447,99.1885,99.6178,44117.0
2023-03-15 14:00:00,102.1,103.1,102.04,102.85,117793.0,99.6276,100.6034,99.569,100.3594,117793.0
2023-03-15 14:30:00,102.92,103.09,102.64,102.92,154978.0,100.4277,100.5936,100.1545,100.4277,154978.0
2023-03-15 15:00:00,102.94,103.0,102.41,102.61,134537.0,100.4473,100.5058,99.9301,100.1252,134537.0
2023-03-15 15:30:00,102.63,102.66,101.71,102.3,360591.0,100.1448,100.174,99.247,99.8228,360591.0
2023-03-16 09:30:00,101.49,102.25,101.15,101.96,79897.0,99.0324,99.774,98.7006,99.491,79897.0
2023-03-16 10:00:00,101.96,102.08,101.49,101.65,63807.0,99.491,99.6081,99.0324,99.1885,63807.0
2023-03-16 10:30:00,101.7,102.59,101.67,102.47,194024.0,99.2373,100.1057,99.208,99.9886,194024.0
2023-03-16 11:00:00,102.47,103.15,102.26,103.02,233633.0,99.9886,100.6522,99.7837,100.5253,233633.0
2023-03-16 11:30:00,103.06,103.24,102.86,103.08,249505.0,100.5643,100.74,100.3692,100.5839,249505.0
2023-03-16 12:00:00,103.03,103.17,102.65,102.7,47941.0,100.5351,100.6717,100.1643,100.2131,47941.0
2023-03-16 12:30:00,102.69,102.95,102.44,102.78,89357.0,100.2033,100.457,99.9594,100.2911,89357.0
2023-03-16 13:00:00,102.81,102.86,102.43,102.49,42923.0,100.3204,100.3692,99.9496,100.0082,42923.0
2023-03-16 13:30:00,102.5,102.53,102.23,102.39,47978.0,100.0179,100.0472,99.7544,99.9106,47978.0
2023-03-16 14:00:00,102.36,102.52,102.08,102.49,49590.0,99.8813,100.0374,99.6081,100.0082,49590.0
2023-03-16 14:30:00,102.49,102.58,102.26,102.41,103118.0,100.0082,100.096,99.7837,99.9301,103118.0
2023-03-16 15:00:00,102.43,102.92,102.35,102.84,167684.0,99.9496,100.4277,99.8715,100.3497,167684.0
2023-03-16 15:30:00,102.85,103.28,102.58,103.25,437738.0,100.3594,100.779,100.096,100.7497,437738.0
2023-03-17 09:30:00,102.27,102.58,101.67,102.03,372549.0,99.7935,100.096,99.208,99.5593,372549.0
2023-03-17 10:00:00,102.08,102.48,101.12,101.21,51119.0,99.6081,99.9984,98.6713,98.7591,51119.0
2023-03-17 10:30:00,101.27,101.43,101.06,101.32,55406.0,98.8177,98.9738,98.6128,98.8665,55406.0
2023-03-17 11:00:00,101.32,101.71,101.3,101.53,57399.0,98.8665,99.247,98.847,99.0714,57399.0
2023-03-17 11:30:00,101.51,101.78,101.44,101.54,64169.0,99.0519,99.3153,98.9836,99.0812,64169.0
2023-03-17 12:00:00,101.62,102.05,101.62,101.89,49060.0,99.1592,99.5788,99.1592,99.4227,49060.0
2023-03-17 12:30:00,101.88,102.1,101.71,101.79,38717.0,99.4129,99.6276,99.247,99.3251,38717.0
2023-03-17 13:00:00,101.81,102.01,101.65,101.67,35410.0,99.3446,99.5398,99.1885,99.208,35410.0
2023-03-17 13:30:00,101.68,101.93,101.44,101.57,43168.0,99.2178,99.4617,98.9836,99.1104,43168.0
2023-03-17 14:00:00,101.58,101.73,101.32,101.35,38653.0,99.1202,99.2666,98.8665,98.8958,38653.0
2023-03-17 14:30:00,101.32,101.62,101.29,101.58,38239.0,98.8665,99.1592,98.8372,99.1202,38239.0
2023-03-17 15:00:00,101.6,101.87,101.43,101.82,64478.0,99.1397,99.4032,98.9738,99.3544,64478.0
2023-03-17 15:30:00,101.82,102.23,101.54,102.06,298826.0,99.3544,99.7544,99.0812,99.5886,298826.0
2023-03-20 09:30:00,102.74,103.2,102.43,103.02,91945.0,100.2521,100.701,99.9496,100.5253,91945.0
2023-03-20 10:00:00,103.07,103.12,102.45,102.93,71747.0,100.5741,100.6229,99.9691,100.4375,71747.0
2023-03-20 10:30:00,102.88,103.05,102.57,102.62,62021.0,100.3887,100.5546,100.0862,100.135,62021.0
2023-03-20 11:00:00,102.63,102.99,102.58,102.78,83871.0,100.1448,100.496,100.096,100.2911,83871.0
2023-03-20 11:30:00,102.77,102.94,102.32,102.33,60677.0,100.2814,100.4473,99.8423,99.852,60677.0
2023-03-20 12:00:00,102.26,102.37,101.61,101.68,70664.0,99.7837,99.8911,99.1495,99.2178,70664.0
2023-03-20 12:30:00,101.68,102.13,101.65,102.11,34992.0,99.2178,99.6569,99.1885,99.6374,34992.0
2023-03-20 13:00:00,102.11,102.23,101.91,101.97,35707.0,99.6374,99.7544,99.4422,99.5007,35707.0
2023-03-20 13:30:00,101.95,102.03,101.58,101.7,38153.0,99.4812,99.5593,99.1202,99.2373,38153.0
2023-03-20 14:00:00,101.7,101.75,101.36,101.71,70579.0,99.2373,99.2861,98.9055,99.247,70579.0
2023-03-20 14:30:00,101.69,101.8,101.36,101.73,83684.0,99.2275,99.3349,98.9055,99.2666,83684.0
2023-03-20 15:00:00,101.74,101.93,101.59,101.91,62917.0,99.2763,99.4617,99.1299,99.4422,62917.0
2023-03-20 15:30:00,101.89,102.34,101.87,102.15,289160.0,99.4227,99.8618,99.4032,99.6764,289160.0
2023-03-21 09:30:00,103.58,104.37,102.84,104.33,100933.0,101.0718,101.8426,100.3497,101.8036,100933.0
2023-03-21 10:00:00,104.38,104.51,104.03,104.21,52990.0,101.8524,101.9792,101.5109,101.6865,52990.0
2023-03-21 10:30:00,104.2,104.33,103.79,103.8,36448.0,101.6767,101.8036,101.2767,101.2864,36448.0
2023-03-21 11:00:00,103.78,103.78,103.52,103.59,65026.0,101.2669,101.2669,101.0132,101.0815,65026.0
2023-03-21 11:30:00,103.63,103.73,103.27,103.3,40763.0,101.1205,101.2181,100.7693,100.7985,40763.0
2023-03-21 12:00:00,103.28,103.48,103.27,103.31,42079.0,100.779,100.9742,100.7693,100.8083,42079.0
2023-03-21 12:30:00,103.3,103.41,103.15,103.15,65331.0,100.7985,100.9059,100.6522,100.6522,65331.0
2023-03-21 13:00:00,103.12,103.52,103.08,103.5,49198.0,100.6229,101.0132,100.5839,100.9937,49198.0
2023-03-21 13:30:00,103.5,103.62,103.46,103.48,75512.0,100.9937,101.1108,100.9547,100.9742,75512.0
2023-03-21 14:00:00,103.49,103.8,103.38,103.8,87277.0,100.9839,101.2864,100.8766,101.2864,87277.0
2023-03-21 14:30:00,103.81,104.26,103.79,104.26,101394.0,101.2962,101.7353,101.2767,101.7353,101394.0
2023-03-21 15:00:00,104.26,104.56,104.12,104.15,114158.0,101.7353,102.028,101.5987,101.628,114158.0
2023-03-21 15:30:00,104.16,104.44,104.0,104.14,300702.0,101.6377,101.9109,101.4816,101.6182,300702.0
2023-03-22 09:30:00,105.19,105.79,105.06,105.49,202219.0,102.6428,103.2282,102.5159,102.9355,202219.0
2023-03-22 10:00:00,105.48,105.54,104.59,104.66,162029.0,102.9257,102.9843,102.0573,102.1256,162029.0
2023-03-22 10:30:00,104.66,104.98,104.37,104.45,68817.0,102.1256,102.4379,101.8426,101.9207,68817.0
2023-03-22 11:00:00,104.45,104.55,104.08,104.14,62678.0,101.9207,102.0183,101.5596,101.6182,62678.0
2023-03-22 11:30:00,104.16,104.36,103.92,103.97,44623.0,101.6377,101.8329,101.4035,101.4523,44623.0
2023-03-22 12:00:00,103.98,104.09,103.72,103.93,102154.0,101.4621,101.5694,101.2084,101.4133,102154.0
2023-03-22 12:30:00,103.91,104.23,103.85,104.1,67997.0,101.3938,101.706,101.3352,101.5792,67997.0
2023-03-22 13:00:00,104.12,104.32,103.98,104.32,54769.0,101.5987,101.7938,101.4621,101.7938,54769.0
2023-03-22 13:30:00,104.35,104.47,103.99,104.12,60263.0,101.8231,101.9402,101.4718,101.5987,60263.0
2023-03-22 14:00:00,104.09,104.74,104.04,104.45,92402.0,101.5694,102.2037,101.5206,101.9207,92402.0
2023-03-22 14:30:00,104.45,104.83,103.94,104.08,146449.0,101.9207,102.2915,101.423,101.5596,146449.0
2023-03-22 15:00:00,104.03,104.29,103.49,104.26,154977.0,101.5109,101.7646,100.9839,101.7353,154977.0
2023-03-22 15:30:00,104.25,104.31,102.59,102.59,418418.0,101.7255,101.7841,100.1057,100.1057,418418.0
2023-03-23 09:30:00,102.55,103.4,102.52,102.92,60647.0,100.0667,100.8961,100.0374,100.4277,60647.0
2023-03-23 10:00:00,102.93,103.13,102.44,102.64,69262.0,100.4375,100.6327,99.9594,100.1545,69262.0
2023-03-23 10:30:00,102.65,103.18,102.54,102.83,59072.0,100.1643,100.6814,100.0569,100.3399,59072.0
2023-03-23 11:00:00,102.83,103.28,102.55,102.55,63185.0,100.3399,100.779,100.0667,100.0667,63185.0
2023-03-23 11:30:00,102.55,102.78,102.48,102.51,58582.0,100.0667,100.2911,99.9984,100.0277,58582.0
2023-03-23 12:00:00,102.5,102.62,102.38,102.47,37755.0,100.0179,100.135,99.9008,99.9886,37755.0
2023-03-23 12:30:00,102.49,102.59,102.19,102.32,77700.0,100.0082,100.1057,99.7154,99.8423,77700.0
2023-03-23 13:00:00,102.32,102.53,101.89,101.98,47170.0,99.8423,100.0472,99.4227,99.5105,47170.0
2023-03-23 13:30:00,101.96,102.17,101.9,101.95,41207.0,99.491,99.6959,99.4324,99.4812,41207.0
2023-03-23 14:00:00,102.0,102.06,101.37,101.38,32148.0,99.53,99.5886,98.9153,98.925,32148.0
2023-03-23 14:30:00,101.37,101.44,100.74,101.21,104867.0,98.9153,98.9836,98.3005,98.7591,104867.0
2023-03-23 15:00:00,101.25,101.78,100.82,101.08,79760.0,98.7982,99.3153,98.3786,98.6323,79760.0
2023-03-23 15:30:00,101.05,101.96,101.02,101.61,206254.0,98.603,99.491,98.5737,99.1495,206254.0
2023-03-24 09:30:00,101.31,101.48,100.83,101.04,50628.0,98.8567,99.0226,98.3883,98.5933,50628.0
2023-03-24 10:00:00,101.11,101.2,100.33,100.84,33580.0,98.6616,98.7494,97.9005,98.3981,33580.0
2023-03-24 10:30:00,100.84,100.94,100.08,100.1,70204.0,98.3981,98.4957,97.6565,97.676,70204.0
2023-03-24 11:00:00,100.1,100.16,99.68,100.15,83165.0,97.676,97.7346,97.2662,97.7248,83165.0
2023-03-24 11:30:00,100.08,100.66,99.98,100.53,92530.0,97.6565,98.2225,97.5589,98.0956,92530.0
2023-03-24 12:00:00,100.54,100.78,100.33,100.56,108504.0,98.1054,98.3396,97.9005,98.1249,108504.0
2023-03-24 12:30:00,100.58,101.21,100.55,101.16,130691.0,98.1444,98.7591,98.1151,98.7104,130691.0
2023-03-24 13:00:00,101.16,101.44,100.87,101.3,87603.0,98.7104,98.9836,98.4274,98.847,87603.0
2023-03-24 13:30:00,101.31,101.54,101.27,101.45,87659.0,98.8567,99.0812,98.8177,98.9933,87659.0
2023-03-24 14:00:00,101.45,101.71,101.42,101.58,80938.0,98.9933,99.247,98.9641,99.1202,80938.0
2023-03-24 14:30:00,101.6,102.03,101.59,101.84,100652.0,99.1397,99.5593,99.1299,99.3739,100652.0
2023-03-24 15:00:00,101.83,102.0,101.66,101.96,135772.0,99.3641,99.53,99.1983,99.491,135772.0
2023-03-24 15:30:00,101.97,102.11,101.1,101.36,375546.0,99.5007,99.6374,98.6518,98.9055,375546.0
2023-03-27 09:30:00,101.79,101.99,101.0,101.68,83109.0,99.3251,99.5203,98.5542,99.2178,83109.0
2023-03-27 10:00:00,101.63,101.65,101.14,101.27,42361.0,99.169,99.1885,98.6908,98.8177,42361.0
2023-03-27 10:30:00,101.24,101.25,100.94,101.09,47263.0,98.7884,98.7982,98.4957,98.6421,47263.0
2023-03-27 11:00:00,101.09,101.14,100.8,100.98,30459.0,98.6421,98.6908,98.3591,98.5347,30459.0
2023-03-27 11:30:00,101.0,101.05,100.71,100.74,43295.0,98.5542,98.603,98.2713,98.3005,43295.0
2023-03-27 12:00:00,100.72,100.8,100.5,100.75,47490.0,98.281,98.3591,98.0663,98.3103,47490.0
2023-03-27 12:30:00,100.77,100.83,100.61,100.82,36800.0,98.3298,98.3883,98.1737,98.3786,36800.0
2023-03-27 13:00:00,100.83,101.02,100.72,101.01,32951.0,98.3883,98.5737,98.281,98.564,32951.0
2023-03-27 13:30:00,101.0,101.22,100.89,100.96,33742.0,98.5542,98.7689,98.4469,98.5152,33742.0
2023-03-27 14:00:00,100.91,101.06,100.82,101.02,40858.0,98.4664,98.6128,98.3786,98.5737,40858.0
2023-03-27 14:30:00,101.02,101.31,101.01,101.18,55915.0,98.5737,98.8567,98.564,98.7299,55915.0
2023-03-27 15:00:00,101.16,101.26,100.96,101.15,56735.0,98.7104,98.8079,98.5152,98.7006,56735.0
2023-03-27 15:30:00,101.14,101.16,100.46,100.65,303490.0,98.6908,98.7104,98.0273,98.2127,303490.0
2023-03-28 09:30:00,100.91,102.15,100.91,102.07,65724.0,98.4664,99.6764,98.4664,99.5983,65724.0
2023-03-28 10:00:00,102.07,102.42,101.81,102.16,58129.0,99.5983,99.9398,99.3446,99.6861,58129.0
2023-03-28 10:30:00,102.15,102.44,101.87,102.43,129052.0,99.6764,99.9594,99.4032,99.9496,129052.0
2023-03-28 11:00:00,102.5,102.74,102.39,102.64,84268.0,100.0179,100.2521,99.9106,100.1545,84268.0
2023-03-28 11:30:00,102.63,102.89,102.62,102.89,59501.0,100.1448,100.3985,100.135,100.3985,59501.0
2023-03-28 12:00:00,102.89,102.89,102.49,102.55,54087.0,100.3985,100.3985,100.0082,100.0667,54087.0
2023-03-28 12:30:00,102.53,102.73,102.38,102.72,57609.0,100.0472,100.2423,99.9008,100.2326,57609.0
2023-03-28 13:00:00,102.72,102.76,102.48,102.74,41914.0,100.2326,100.2716,99.9984,100.2521,41914.0
2023-03-28 13:30:00,102.73,102.75,102.45,102.5,72516.0,100.2423,100.2619,99.9691,100.0179,72516.0
2023-03-28 14:00:00,102.51,102.78,102.5,102.66,54676.0,100.0277,100.2911,100.0179,100.174,54676.0
2023-03-28 14:30:00,102.67,103.0,102.6,103.0,67862.0,100.1838,100.5058,100.1155,100.5058,67862.0
2023-03-28 15:00:00,102.99,103.34,102.96,103.24,131999.0,100.496,100.8376,100.4668,100.74,131999.0
2023-03-28 15:30:00,103.24,103.49,103.08,103.14,358168.0,100.74,100.9839,100.5839,100.6424,358168.0
2023-03-29 09:30:00,101.5,103.61,100.83,101.58,398011.0,99.0421,101.101,98.3883,99.1202,398011.0
2023-03-29 10:00:00,101.6,101.92,100.88,101.33,133613.0,99.1397,99.452,98.4371,98.8762,133613.0
2023-03-29 10:30:00,101.33,101.6,100.69,101.55,183802.0,98.8762,99.1397,98.2517,99.0909,183802.0
2023-03-29 11:00:00,101.55,101.78,101.38,101.52,135191.0,99.0909,99.3153,98.925,99.0616,135191.0
2023-03-29 11:30:00,101.54,101.99,101.5,101.99,106108.0,99.0812,99.5203,99.0421,99.5203,106108.0
2023-03-29 12:00:00,102.0,102.12,101.77,102.01,74903.0,99.53,99.6471,99.3056,99.5398,74903.0
2023-03-29 12:30:00,102.0,102.04,101.72,101.79,59437.0,99.53,99.569,99.2568,99.3251,59437.0
2023-03-29 13:00:00,101.8,102.14,101.76,102.14,60651.0,99.3349,99.6666,99.2958,99.6666,60651.0
2023-03-29 13:30:00,102.13,102.26,101.91,101.97,70772.0,99.6569,99.7837,99.4422,99.5007,70772.0
2023-03-29 14:00:00,101.95,102.19,101.88,102.16,59494.0,99.4812,99.7154,99.4129,99.6861,59494.0
2023-03-29 14:30:00,102.17,102.5,102.16,102.47,76937.0,99.6959,100.0179,99.6861,99.9886,76937.0
2023-03-29 15:00:00,102.48,102.56,102.19,102.29,140041.0,99.9984,100.0765,99.7154,99.813,140041.0
2023-03-29 15:30:00,102.27,102.58,102.22,102.48,323569.0,99.7935,100.096,99.7447,99.9984,323569.0
2023-03-30 09:30:00,103.84,104.85,103.62,103.95,125843.0,101.3255,102.311,101.1108,101.4328,125843.0
2023-03-30 10:00:00,104.01,104.07,103.54,103.95,60832.0,101.4913,101.5499,101.0327,101.4328,60832.0
2023-03-30 10:30:00,103.95,104.08,103.74,103.74,80947.0,101.4328,101.5596,101.2279,101.2279,80947.0
2023-03-30 11:00:00,103.74,103.89,103.51,103.7,44738.0,101.2279,101.3743,101.0035,101.1889,44738.0
2023-03-30 11:30:00,103.66,103.7,103.19,103.23,38203.0,101.1498,101.1889,100.6912,100.7302,38203.0
2023-03-30 12:00:00,103.23,103.27,102.7,102.81,48459.0,100.7302,100.7693,100.2131,100.3204,48459.0
2023-03-30 12:30:00,102.82,102.9,102.65,102.76,38205.0,100.3302,100.4082,100.1643,100.2716,38205.0
2023-03-30 13:00:00,102.77,102.96,102.76,102.82,55000.0,100.2814,100.4668,100.2716,100.3302,55000.0
2023-03-30 13:30:00,102.81,102.81,102.63,102.74,61873.0,100.3204,100.3204,100.1448,100.2521,61873.0
2023-03-30 14:00:00,102.77,102.98,102.76,102.98,42201.0,100.2814,100.4863,100.2716,100.4863,42201.0
2023-03-30 14:30:00,102.98,103.32,102.98,103.17,73783.0,100.4863,100.8181,100.4863,100.6717,73783.0
2023-03-30 15:00:00,103.16,103.27,102.99,103.05,106530.0,100.6619,100.7693,100.496,100.5546,106530.0
2023-03-30 15:30:00,103.05,103.29,103.04,103.12,234822.0,100.5546,100.7888,100.5448,100.6229,234822.0
2023-03-31 09:30:00,103.66,104.42,103.42,104.37,193078.0,101.1498,101.8914,100.9156,101.8426,193078.0
2023-03-31 10:00:00,104.33,104.47,103.98,104.13,159561.0,101.8036,101.9402,101.4621,101.6084,159561.0
2023-03-31 10:30:00,104.19,104.74,104.12,104.67,210695.0,101.667,102.2037,101.5987,102.1354,210695.0
2023-03-31 11:00:00,104.67,105.0,104.66,104.75,109375.0,102.1354,102.4574,102.1256,102.2134,109375.0
2023-03-31 11:30:00,104.75,104.8,104.51,104.8,286340.0,102.2134,102.2622,101.9792,102.2622,286340.0
2023-03-31 12:00:00,104.8,105.12,104.8,104.91,88814.0,102.2622,102.5745,102.2622,102.3696,88814.0
2023-03-31 12:30:00,104.91,105.0,104.66,104.8,75730.0,102.3696,102.4574,102.1256,102.2622,75730.0
2023-03-31 13:00:00,104.83,104.83,104.57,104.58,82441.0,102.2915,102.2915,102.0378,102.0475,82441.0
2023-03-31 13:30:00,104.58,104.94,104.56,104.93,80323.0,102.0475,102.3988,102.028,102.3891,80323.0
2023-03-31 14:00:00,104.94,105.4,104.94,105.25,73891.0,102.3988,102.8477,102.3988,102.7013,73891.0
2023-03-31 14:30:00,105.26,105.5,105.22,105.5,60987.0,102.7111,102.9453,102.672,102.9453,60987.0
2023-03-31 15:00:00,105.5,105.87,105.49,105.82,138746.0,102.9453,103.3063,102.9355,103.2575,138746.0
2023-03-31 15:30:00,105.83,106.21,105.58,106.11,629328.0,103.2673,103.6381,103.0233,103.5405,629328.0
2023-04-03 09:30:00,105.98,107.73,105.93,107.34,223160.0,103.4136,105.1213,103.3649,104.7407,223160.0
2023-04-03 10:00:00,107.34,107.91,106.84,107.75,116001.0,104.7407,105.2969,104.2528,105.1408,116001.0
2023-04-03 10:30:00,107.78,107.85,107.19,107.29,121417.0,105.1701,105.2384,104.5943,104.6919,121417.0
2023-04-03 11:00:00,107.27,107.34,106.74,107.12,178015.0,104.6724,104.7407,104.1552,104.526,178015.0
2023-04-03 11:30:00,107.13,107.84,107.11,107.78,74746.0,104.5358,105.2286,104.5163,105.1701,74746.0
2023-04-03 12:00:00,107.82,108.24,107.81,108.12,74530.0,105.2091,105.6189,105.1993,105.5018,74530.0
2023-04-03 12:30:00,108.11,108.32,108.03,108.07,71713.0,105.4921,105.697,105.414,105.453,71713.0
2023-04-03 13:00:00,108.08,108.36,107.89,108.06,53187.0,105.4628,105.736,105.2774,105.4433,53187.0
2023-04-03 13:30:00,108.07,108.29,108.04,108.17,44929.0,105.453,105.6677,105.4238,105.5506,44929.0
2023-04-03 14:00:00,108.16,108.2,107.86,108.19,90393.0,105.5409,105.5799,105.2481,105.5701,90393.0
2023-04-03 14:30:00,108.16,108.23,107.98,108.05,67058.0,105.5409,105.6092,105.3652,105.4335,67058.0
2023-04-03 15:00:00,108.06,108.5,107.97,108.48,123694.0,105.4433,105.8726,105.3555,105.8531,123694.0
2023-04-03 15:30:00,108.47,108.79,108.36,108.63,635311.0,105.8433,106.1556,105.736,105.9995,635311.0
2023-04-04 09:30:00,108.88,110.08,108.88,109.96,231048.0,106.2434,107.4144,106.2434,107.2973,231048.0
2023-04-04 10:00:00,109.93,110.15,109.34,109.54,149813.0,107.268,107.4827,106.6923,106.8874,149813.0
2023-04-04 10:30:00,109.55,109.71,108.85,108.92,103421.0,106.8972,107.0533,106.2141,106.2824,103421.0
2023-04-04 11:00:00,108.89,109.06,108.63,109.04,63528.0,106.2532,106.4191,105.9995,106.3995,63528.0
2023-04-04 11:30:00,109.04,109.17,108.83,109.05,60250.0,106.3995,106.5264,106.1946,106.4093,60250.0
2023-04-04 12:00:00,109.05,109.16,108.6,108.78,105671.0,106.4093,106.5166,105.9702,106.1458,105671.0
2023-04-04 12:30:00,108.77,108.8,108.38,108.4,33740.0,106.1361,106.1654,105.7555,105.775,33740.0
2023-04-04 13:00:00,108.38,108.84,108.35,108.84,51231.0,105.7555,106.2044,105.7262,106.2044,51231.0
2023-04-04 13:30:00,108.86,108.93,108.62,108.8,37035.0,106.2239,106.2922,105.9897,106.1654,37035.0
2023-04-04 14:00:00,108.79,108.91,108.69,108.76,45019.0,106.1556,106.2727,106.058,106.1263,45019.0
2023-04-04 14:30:00,108.75,108.83,108.63,108.69,55782.0,106.1166,106.1946,105.9995,106.058,55782.0
2023-04-04 15:00:00,108.68,109.03,108.64,108.87,85883.0,106.0483,106.3898,106.0092,106.2337,85883.0
2023-04-04 15:30:00,108.88,108.94,108.44,108.54,324166.0,106.2434,106.302,105.8141,105.9116,324166.0
2023-04-05 09:30:00,107.81,107.87,106.68,107.07,176314.0,105.1993,105.2579,104.0967,104.4772,176314.0
2023-04-05 10:00:00,107.12,107.17,106.4,106.49,124475.0,104.526,104.5748,103.8235,103.9113,124475.0
2023-04-05 10:30:00,106.53,107.12,106.51,107.03,112698.0,103.9503,104.526,103.9308,104.4382,112698.0
2023-04-05 11:00:00,106.97,106.97,106.7,106.83,60177.0,104.3797,104.3797,104.1162,104.2431,60177.0
2023-04-05 11:30:00,106.84,106.95,106.77,106.91,43780.0,104.2528,104.3602,104.1845,104.3211,43780.0
2023-04-05 12:00:00,106.92,106.92,106.44,106.52,82164.0,104.3309,104.3309,103.8625,103.9406,82164.0
2023-04-05 12:30:00,106.51,106.51,106.08,106.21,154376.0,103.9308,103.9308,103.5112,103.6381,154376.0
2023-04-05 13:00:00,106.2,106.6,106.06,106.5,79734.0,103.6283,104.0186,103.4917,103.921,79734.0
2023-04-05 13:30:00,106.53,106.57,106.29,106.57,64493.0,103.9503,103.9894,103.7161,103.9894,64493.0
2023-04-05 14:00:00,106.53,106.66,106.22,106.36,48340.0,103.9503,104.0772,103.6478,103.7844,48340.0
2023-04-05 14:30:00,106.36,106.55,106.33,106.53,70071.0,103.7844,103.9698,103.7552,103.9503,70071.0
2023-04-05 15:00:00,106.55,106.63,106.23,106.48,109111.0,103.9698,104.0479,103.6576,103.9015,109111.0
2023-04-05 15:30:00,106.5,106.52,106.2,106.48,366239.0,103.921,103.9406,103.6283,103.9015,366239.0
2023-04-06 09:30:00,106.19,106.23,105.05,105.15,104203.0,103.6186,103.6576,102.5062,102.6037,104203.0
2023-04-06 10:00:00,105.18,105.59,105.07,105.26,71543.0,102.633,103.0331,102.5257,102.7111,71543.0
2023-04-06 10:30:00,105.27,105.45,104.94,105.41,77900.0,102.7208,102.8965,102.3988,102.8574,77900.0
2023-04-06 11:00:00,105.44,105.63,105.38,105.57,48932.0,102.8867,103.0721,102.8282,103.0136,48932.0
2023-04-06 11:30:00,105.57,105.66,105.38,105.52,58946.0,103.0136,103.1014,102.8282,102.9648,58946.0
2023-04-06 12:00:00,105.55,105.72,105.48,105.72,49891.0,102.9941,103.1599,102.9257,103.1599,49891.0
2023-04-06 12:30:00,105.72,106.21,105.72,106.06,42433.0,103.1599,103.6381,103.1599,103.4917,42433.0
2023-04-06 13:00:00,106.08,106.37,106.05,106.18,26483.0,103.5112,103.7942,103.4819,103.6088,26483.0
2023-04-06 13:30:00,106.19,106.21,105.95,105.99,70667.0,103.6186,103.6381,103.3844,103.4234,70667.0
2023-04-06 14:00:00,106.0,106.33,106.0,106.33,46664.0,103.4332,103.7552,103.4332,103.7552,46664.0
2023-04-06 14:30:00,106.37,106.54,106.24,106.26,69203.0,103.7942,103.9601,103.6673,103.6869,69203.0
2023-04-06 15:00:00,106.24,106.35,106.08,106.24,73031.0,103.6673,103.7747,103.5112,103.6673,73031.0
2023-04-06 15:30:00,106.25,106.43,106.13,106.24,185347.0,103.6771,103.8527,103.56,103.6673,185347.0
2023-04-10 09:30:00,105.74,106.84,105.61,106.7,44615.0,103.1795,104.2528,103.0526,104.1162,44615.0
2023-04-10 10:00:00,106.63,106.89,106.32,106.37,76220.0,104.0479,104.3016,103.7454,103.7942,76220.0
2023-04-10 10:30:00,106.39,106.63,106.09,106.1,83446.0,103.8137,104.0479,103.521,103.5307,83446.0
2023-04-10 11:00:00,106.08,106.66,106.06,106.66,55554.0,103.5112,104.0772,103.4917,104.0772,55554.0
2023-04-10 11:30:00,106.67,106.72,106.54,106.6,51884.0,104.0869,104.1357,103.9601,104.0186,51884.0
2023-04-10 12:00:00,106.59,106.8,106.45,106.78,47690.0,104.0089,104.2138,103.8723,104.1943,47690.0
2023-04-10 12:30:00,106.8,107.09,106.74,107.01,29636.0,104.2138,104.4968,104.1552,104.4187,29636.0
2023-04-10 13:00:00,107.01,107.23,106.84,107.13,34807.0,104.4187,104.6334,104.2528,104.5358,34807.0
2023-04-10 13:30:00,107.14,107.14,106.91,107.02,34013.0,104.5455,104.5455,104.3211,104.4285,34013.0
2023-04-10 14:00:00,107.02,107.19,106.94,106.94,35196.0,104.4285,104.5943,104.3504,104.3504,35196.0
2023-04-10 14:30:00,106.94,107.02,106.72,106.88,47470.0,104.3504,104.4285,104.1357,104.2918,47470.0
2023-04-10 15:00:00,106.88,107.05,106.79,106.89,56898.0,104.2918,104.4577,104.204,104.3016,56898.0
2023-04-10 15:30:00,106.91,106.98,106.4,106.63,439110.0,104.3211,104.3894,103.8235,104.0479,439110.0
2023-04-11 09:30:00,106.85,107.26,105.44,105.46,182909.0,104.2626,104.6626,102.8867,102.9062,182909.0
2023-04-11 10:00:00,105.45,105.56,105.16,105.36,73398.0,102.8965,103.0038,102.6135,102.8087,73398.0
2023-04-11 10:30:00,105.37,105.4,104.85,105.25,32496.0,102.8184,102.8477,102.311,102.7013,32496.0
2023-04-11 11:00:00,105.37,105.53,105.18,105.47,107462.0,102.8184,102.9745,102.633,102.916,107462.0
2023-04-11 11:30:00,105.46,105.48,105.11,105.15,35508.0,102.9062,102.9257,102.5647,102.6037,35508.0
2023-04-11 12:00:00,105.17,105.42,105.16,105.34,53695.0,102.6233,102.8672,102.6135,102.7891,53695.0
2023-04-11 12:30:00,105.34,105.96,105.3,105.65,50799.0,102.7891,103.3941,102.7501,103.0916,50799.0
2023-04-11 13:00:00,105.65,105.69,105.11,105.16,194999.0,103.0916,103.1307,102.5647,102.6135,194999.0
2023-04-11 13:30:00,105.16,105.72,105.06,105.66,41454.0,102.6135,103.1599,102.5159,103.1014,41454.0
2023-04-11 14:00:00,105.67,105.9,105.52,105.89,28242.0,103.1111,103.3356,102.9648,103.3258,28242.0
2023-04-11 14:30:00,105.93,106.08,105.79,105.92,32882.0,103.3649,103.5112,103.2282,103.3551,32882.0
2023-04-11 15:00:00,105.92,105.96,105.77,105.84,59964.0,103.3551,103.3941,103.2087,103.277,59964.0
2023-04-11 15:30:00,105.86,105.86,104.91,105.13,292600.0,103.2965,103.2965,102.3696,102.5842,292600.0
2023-04-12 09:30:00,105.55,105.68,104.78,104.95,86478.0,102.9941,103.1209,102.2427,102.4086,86478.0
2023-04-12 10:00:00,104.87,105.16,104.62,104.8,104225.0,102.3305,102.6135,102.0866,102.2622,104225.0
2023-04-12 10:30:00,104.83,104.83,103.78,103.87,95593.0,102.2915,102.2915,101.2669,101.3547,95593.0
2023-04-12 11:00:00,103.88,104.26,103.77,104.24,63213.0,101.3645,101.7353,101.2572,101.7158,63213.0
2023-04-12 11:30:00,104.26,104.73,104.16,104.71,33269.0,101.7353,102.1939,101.6377,102.1744,33269.0
2023-04-12 12:00:00,104.7,104.76,104.45,104.56,26083.0,102.1646,102.2232,101.9207,102.028,26083.0
2023-04-12 12:30:00,104.57,104.66,104.5,104.64,19883.0,102.0378,102.1256,101.9695,102.1061,19883.0
2023-04-12 13:00:00,104.66,104.82,104.51,104.75,25843.0,102.1256,102.2817,101.9792,102.2134,25843.0
2023-04-12 13:30:00,104.76,104.79,104.5,104.57,31046.0,102.2232,102.2525,101.9695,102.0378,31046.0
2023-04-12 14:00:00,104.59,104.95,104.49,104.52,57244.0,102.0573,102.4086,101.9597,101.989,57244.0
2023-04-12 14:30:00,104.5,104.5,103.78,103.86,41994.0,101.9695,101.9695,101.2669,101.345,41994.0
2023-04-12 15:00:00,103.87,103.96,103.21,103.29,53767.0,101.3547,101.4426,100.7107,100.7888,53767.0
2023-04-12 15:30:00,103.28,103.42,102.76,102.91,232682.0,100.779,100.9156,100.2716,100.418,232682.0
2023-04-13 09:30:00,103.24,103.24,102.4,103.02,70998.0,100.74,100.74,99.9203,100.5253,70998.0
2023-04-13 10:00:00,103.06,103.52,102.96,103.48,77807.0,100.5643,101.0132,100.4668,100.9742,77807.0
2023-04-13 10:30:00,103.53,103.62,103.33,103.37,53691.0,101.023,101.1108,100.8278,100.8668,53691.0
2023-04-13 11:00:00,103.37,103.52,103.29,103.45,51943.0,100.8668,101.0132,100.7888,100.9449,51943.0
2023-04-13 11:30:00,103.46,103.56,103.35,103.54,38516.0,100.9547,101.0522,100.8473,101.0327,38516.0
2023-04-13 12:00:00,103.54,103.77,103.51,103.66,25014.0,101.0327,101.2572,101.0035,101.1498,25014.0
2023-04-13 12:30:00,103.66,103.68,103.48,103.52,26337.0,101.1498,101.1693,100.9742,101.0132,26337.0
2023-04-13 13:00:00,103.53,103.71,103.43,103.5,24580.0,101.023,101.1986,100.9254,100.9937,24580.0
2023-04-13 13:30:00,103.54,103.69,103.44,103.67,30145.0,101.0327,101.1791,100.9351,101.1596,30145.0
2023-04-13 14:00:00,103.71,103.96,103.68,103.9,27944.0,101.1986,101.4426,101.1693,101.384,27944.0
2023-04-13 14:30:00,103.91,104.33,103.85,104.19,84387.0,101.3938,101.8036,101.3352,101.667,84387.0
2023-04-13 15:00:00,104.21,104.21,103.88,103.94,63590.0,101.6865,101.6865,101.3645,101.423,63590.0
2023-04-13 15:30:00,103.94,104.23,103.76,104.19,282773.0,101.423,101.706,101.2474,101.667,282773.0
2023-04-14 09:30:00,104.09,106.22,104.09,106.11,86919.0,101.5694,103.6478,101.5694,103.5405,86919.0
2023-04-14 10:00:00,106.06,106.06,104.63,104.82,55516.0,103.4917,103.4917,102.0963,102.2817,55516.0
2023-04-14 10:30:00,104.82,105.02,104.62,104.7,49821.0,102.2817,102.4769,102.0866,102.1646,49821.0
2023-04-14 11:00:00,104.69,104.69,104.2,104.31,39787.0,102.1549,102.1549,101.6767,101.7841,39787.0
2023-04-14 11:30:00,104.35,104.44,104.04,104.22,53564.0,101.8231,101.9109,101.5206,101.6963,53564.0
2023-04-14 12:00:00,104.2,104.32,104.0,104.04,39800.0,101.6767,101.7938,101.4816,101.5206,39800.0
2023-04-14 12:30:00,104.03,104.07,103.69,103.75,22268.0,101.5109,101.5499,101.1791,101.2376,22268.0
2023-04-14 13:00:00,103.77,104.29,103.77,103.97,29784.0,101.2572,101.7646,101.2572,101.4523,29784.0
2023-04-14 13:30:00,103.96,103.96,103.72,103.91,32596.0,101.4426,101.4426,101.2084,101.3938,32596.0
2023-04-14 14:00:00,103.93,104.05,103.86,104.03,41864.0,101.4133,101.5304,101.345,101.5109,41864.0
2023-04-14 14:30:00,104.03,104.4,104.03,104.37,53298.0,101.5109,101.8719,101.5109,101.8426,53298.0
2023-04-14 15:00:00,104.39,104.4,104.04,104.3,76462.0,101.8621,101.8719,101.5206,101.7743,76462.0
2023-04-14 15:30:00,104.31,104.65,104.28,104.62,128077.0,101.7841,102.1158,101.7548,102.0866,128077.0
2023-04-17 09:30:00,104.73,105.07,103.91,104.18,165777.0,102.1939,102.5257,101.3938,101.6572,165777.0
2023-04-17 10:00:00,104.19,104.67,104.16,104.62,47036.0,101.667,102.1354,101.6377,102.0866,47036.0
2023-04-17 10:30:00,104.61,104.78,103.91,103.99,66748.0,102.0768,102.2427,101.3938,101.4718,66748.0
2023-04-17 11:00:00,103.99,104.16,103.71,103.93,78424.0,101.4718,101.6377,101.1986,101.4133,78424.0
2023-04-17 11:30:00,103.84,103.98,103.53,103.75,41724.0,101.3255,101.4621,101.023,101.2376,41724.0
2023-04-17 12:00:00,103.77,103.95,103.63,103.65,27905.0,101.2572,101.4328,101.1205,101.1401,27905.0
2023-04-17 12:30:00,103.67,103.74,103.54,103.55,20777.0,101.1596,101.2279,101.0327,101.0425,20777.0
2023-04-17 13:00:00,103.52,103.68,103.5,103.68,100181.0,101.0132,101.1693,100.9937,101.1693,100181.0
2023-04-17 13:30:00,103.69,103.78,103.56,103.65,31997.0,101.1791,101.2669,101.0522,101.1401,31997.0
2023-04-17 14:00:00,103.64,103.86,103.59,103.73,22592.0,101.1303,101.345,101.0815,101.2181,22592.0
2023-04-17 14:30:00,103.73,104.05,103.71,103.96,34731.0,101.2181,101.5304,101.1986,101.4426,34731.0
2023-04-17 15:00:00,103.96,104.23,103.95,104.06,53278.0,101.4426,101.706,101.4328,101.5401,53278.0
2023-04-17 15:30:00,104.06,104.27,103.78,104.16,190566.0,101.5401,101.745,101.2669,101.6377,190566.0
2023-04-18 09:30:00,104.64,104.98,102.98,103.16,115265.0,102.1061,102.4379,100.4863,100.6619,115265.0
2023-04-18 10:00:00,103.15,103.59,103.14,103.5,58695.0,100.6522,101.0815,100.6424,100.9937,58695.0
2023-04-18 10:30:00,103.48,103.88,103.39,103.52,56379.0,100.9742,101.3645,100.8864,101.0132,56379.0
2023-04-18 11:00:00,103.51,103.73,103.44,103.51,66152.0,101.0035,101.2181,100.9351,101.0035,66152.0
2023-04-18 11:30:00,103.54,103.68,103.35,103.45,35139.0,101.0327,101.1693,100.8473,100.9449,35139.0
2023-04-18 12:00:00,103.45,103.81,103.45,103.73,38397.0,100.9449,101.2962,100.9449,101.2181,38397.0
2023-04-18 12:30:00,103.74,103.87,103.26,103.31,53219.0,101.2279,101.3547,100.7595,100.8083,53219.0
2023-04-18 13:00:00,103.3,103.5,103.08,103.22,42578.0,100.7985,100.9937,100.5839,100.7205,42578.0
2023-04-18 13:30:00,103.23,103.62,103.23,103.34,41041.0,100.7302,101.1108,100.7302,100.8376,41041.0
2023-04-18 14:00:00,103.34,103.7,103.34,103.64,35220.0,100.8376,101.1889,100.8376,101.1303,35220.0
2023-04-18 14:30:00,103.65,103.66,103.42,103.58,47073.0,101.1401,101.1498,100.9156,101.0718,47073.0
2023-04-18 15:00:00,103.56,103.81,103.48,103.56,93566.0,101.0522,101.2962,100.9742,101.0522,93566.0
2023-04-18 15:30:00,103.58,103.81,103.26,103.69,300923.0,101.0718,101.2962,100.7595,101.1791,300923.0
2023-04-19 09:30:00,103.25,103.44,102.85,103.16,52148.0,100.7497,100.9351,100.3594,100.6619,52148.0
2023-04-19 10:00:00,103.19,103.68,103.17,103.64,29082.0,100.6912,101.1693,100.6717,101.1303,29082.0
2023-04-19 10:30:00,103.76,104.04,103.67,103.92,32776.0,101.2474,101.5206,101.1596,101.4035,32776.0
2023-04-19 11:00:00,103.98,103.98,103.76,103.83,23823.0,101.4621,101.4621,101.2474,101.3157,23823.0
2023-04-19 11:30:00,103.83,104.39,103.82,104.33,16862.0,101.3157,101.8621,101.3059,101.8036,16862.0
2023-04-19 12:00:00,104.35,104.49,104.13,104.49,24533.0,101.8231,101.9597,101.6084,101.9597,24533.0
2023-04-19 12:30:00,104.5,104.57,104.34,104.52,25169.0,101.9695,102.0378,101.8134,101.989,25169.0
2023-04-19 13:00:00,104.52,104.61,104.32,104.51,33379.0,101.989,102.0768,101.7938,101.9792,33379.0
2023-04-19 13:30:00,104.52,104.58,104.35,104.52,28461.0,101.989,102.0475,101.8231,101.989,28461.0
2023-04-19 14:00:00,104.56,104.67,104.41,104.5,27089.0,102.028,102.1354,101.8817,101.9695,27089.0
2023-04-19 14:30:00,104.51,104.71,104.35,104.37,54994.0,101.9792,102.1744,101.8231,101.8426,54994.0
2023-04-19 15:00:00,104.38,104.51,104.26,104.36,45878.0,101.8524,101.9792,101.7353,101.8329,45878.0
2023-04-19 15:30:00,104.33,104.37,104.11,104.25,165663.0,101.8036,101.8426,101.5889,101.7255,165663.0
2023-04-20 09:30:00,103.78,104.81,103.41,104.77,89910.0,101.2669,102.272,100.9059,102.2329,89910.0
2023-04-20 10:00:00,104.78,105.71,104.62,105.62,74216.0,102.2427,103.1502,102.0866,103.0624,74216.0
2023-04-20 10:30:00,105.66,105.94,105.53,105.72,80911.0,103.1014,103.3746,102.9745,103.1599,80911.0
2023-04-20 11:00:00,105.72,106.26,105.68,105.98,40926.0,103.1599,103.6869,103.1209,103.4136,40926.0
2023-04-20 11:30:00,105.94,105.97,105.71,105.82,42036.0,103.3746,103.4039,103.1502,103.2575,42036.0
2023-04-20 12:00:00,105.81,105.93,105.63,105.88,36851.0,103.2478,103.3649,103.0721,103.3161,36851.0
2023-04-20 12:30:00,105.88,105.93,105.55,105.64,24613.0,103.3161,103.3649,102.9941,103.0819,24613.0
2023-04-20 13:00:00,105.65,105.98,105.62,105.91,115123.0,103.0916,103.4136,103.0624,103.3453,115123.0
2023-04-20 13:30:00,105.92,106.12,105.9,106.07,39988.0,103.3551,103.5502,103.3356,103.5015,39988.0
2023-04-20 14:00:00,106.06,106.07,105.79,105.9,63560.0,103.4917,103.5015,103.2282,103.3356,63560.0
2023-04-20 14:30:00,105.9,105.92,105.69,105.9,152891.0,103.3356,103.3551,103.1307,103.3356,152891.0
2023-04-20 15:00:00,105.9,106.02,105.59,105.67,89063.0,103.3356,103.4527,103.0331,103.1111,89063.0
2023-04-20 15:30:00,105.69,106.1,105.68,106.03,198952.0,103.1307,103.5307,103.1209,103.4624,198952.0
2023-04-21 09:30:00,106.07,107.25,106.02,106.41,86236.0,103.5015,104.6529,103.4527,103.8332,86236.0
2023-04-21 10:00:00,106.36,106.59,106.02,106.5,31751.0,103.7844,104.0089,103.4527,103.921,31751.0
2023-04-21 10:30:00,106.48,106.62,106.21,106.28,23200.0,103.9015,104.0381,103.6381,103.7064,23200.0
2023-04-21 11:00:00,106.31,106.4,106.17,106.24,21506.0,103.7356,103.8235,103.599,103.6673,21506.0
2023-04-21 11:30:00,106.22,106.27,105.93,106.23,40413.0,103.6478,103.6966,103.3649,103.6576,40413.0
2023-04-21 12:00:00,106.23,106.27,105.88,105.93,17622.0,103.6576,103.6966,103.3161,103.3649,17622.0
2023-04-21 12:30:00,105.94,106.11,105.88,106.11,27165.0,103.3746,103.5405,103.3161,103.5405,27165.0
2023-04-21 13:00:00,106.12,106.87,106.09,106.87,78255.0,103.5502,104.2821,103.521,104.2821,78255.0
2023-04-21 13:30:00,106.88,107.04,106.75,106.83,61211.0,104.2918,104.448,104.165,104.2431,61211.0
2023-04-21 14:00:00,106.84,106.96,106.73,106.75,22343.0,104.2528,104.3699,104.1455,104.165,22343.0
2023-04-21 14:30:00,106.8,106.81,106.31,106.41,21242.0,104.2138,104.2235,103.7356,103.8332,21242.0
2023-04-21 15:00:00,106.46,106.49,106.26,106.34,22978.0,103.882,103.9113,103.6869,103.7649,22978.0
2023-04-21 15:30:00,106.34,106.5,106.21,106.32,119806.0,103.7649,103.921,103.6381,103.7454,119806.0
2023-04-24 09:30:00,106.07,106.88,106.07,106.37,88137.0,103.5015,104.2918,103.5015,103.7942,88137.0
2023-04-24 10:00:00,106.37,106.46,105.67,105.92,43165.0,103.7942,103.882,103.1111,103.3551,43165.0
2023-04-24 10:30:00,105.94,106.06,105.67,105.83,115243.0,103.3746,103.4917,103.1111,103.2673,115243.0
2023-04-24 11:00:00,105.84,106.1,105.8,106.02,33032.0,103.277,103.5307,103.238,103.4527,33032.0
2023-04-24 11:30:00,106.02,106.57,106.01,106.57,50674.0,103.4527,103.9894,103.4429,103.9894,50674.0
2023-04-24 12:00:00,106.58,106.72,106.5,106.7,50889.0,103.9991,104.1357,103.921,104.1162,50889.0
2023-04-24 12:30:00,106.7,107.04,106.69,106.95,42789.0,104.1162,104.448,104.1064,104.3602,42789.0
2023-04-24 13:00:00,106.95,106.95,106.65,106.74,88797.0,104.3602,104.3602,104.0674,104.1552,88797.0
2023-04-24 13:30:00,106.77,107.02,106.53,106.53,61690.0,104.1845,104.4285,103.9503,103.9503,61690.0
2023-04-24 14:00:00,106.58,106.71,106.4,106.45,47717.0,103.9991,104.126,103.8235,103.8723,47717.0
2023-04-24 14:30:00,106.52,106.6,106.41,106.51,44690.0,103.9406,104.0186,103.8332,103.9308,44690.0
2023-04-24 15:00:00,106.53,106.56,106.32,106.44,68732.0,103.9503,103.9796,103.7454,103.8625,68732.0
2023-04-24 15:30:00,106.44,106.49,106.31,106.44,178125.0,103.8625,103.9113,103.7356,103.8625,178125.0
2023-04-25 09:30:00,105.83,106.04,105.03,105.32,55276.0,103.2673,103.4722,102.4866,102.7696,55276.0
2023-04-25 10:00:00,105.34,105.82,105.3,105.68,69819.0,102.7891,103.2575,102.7501,103.1209,69819.0
2023-04-25 10:30:00,105.64,105.68,105.36,105.6,43582.0,103.0819,103.1209,102.8087,103.0428,43582.0
2023-04-25 11:00:00,105.57,105.61,105.3,105.31,46224.0,103.0136,103.0526,102.7501,102.7599,46224.0
2023-04-25 11:30:00,105.31,105.32,105.03,105.08,72316.0,102.7599,102.7696,102.4866,102.5354,72316.0
2023-04-25 12:00:00,105.08,105.1,104.65,104.8,59449.0,102.5354,102.5549,102.1158,102.2622,59449.0
2023-04-25 12:30:00,104.8,104.81,104.16,104.22,41446.0,102.2622,102.272,101.6377,101.6963,41446.0
2023-04-25 13:00:00,104.21,104.27,103.67,104.12,90688.0,101.6865,101.745,101.1596,101.5987,90688.0
2023-04-25 13:30:00,104.11,104.4,104.07,104.31,51900.0,101.5889,101.8719,101.5499,101.7841,51900.0
2023-04-25 14:00:00,104.31,104.4,103.93,103.99,46997.0,101.7841,101.8719,101.4133,101.4718,46997.0
2023-04-25 14:30:00,103.99,104.12,103.87,103.92,59101.0,101.4718,101.5987,101.3547,101.4035,59101.0
2023-04-25 15:00:00,103.91,104.27,103.9,104.21,70530.0,101.3938,101.745,101.384,101.6865,70530.0
2023-04-25 15:30:00,104.2,104.37,103.93,104.05,198530.0,101.6767,101.8426,101.4133,101.5304,198530.0
2023-04-26 09:30:00,102.9,103.96,102.58,103.88,70723.0,100.4082,101.4426,100.096,101.3645,70723.0
2023-04-26 10:00:00,103.97,104.31,103.75,103.94,57246.0,101.4523,101.7841,101.2376,101.423,57246.0
2023-04-26 10:30:00,103.98,104.3,103.95,104.17,35236.0,101.4621,101.7743,101.4328,101.6475,35236.0
2023-04-26 11:00:00,104.2,104.58,104.2,104.48,41098.0,101.6767,102.0475,101.6767,101.95,41098.0
2023-04-26 11:30:00,104.53,104.83,104.3,104.81,78949.0,101.9988,102.2915,101.7743,102.272,78949.0
2023-04-26 12:00:00,104.8,105.05,104.77,104.83,37558.0,102.2622,102.5062,102.2329,102.2915,37558.0
2023-04-26 12:30:00,104.85,105.55,104.71,105.47,66269.0,102.311,102.9941,102.1744,102.916,66269.0
2023-04-26 13:00:00,105.48,105.65,105.08,105.21,39782.0,102.9257,103.0916,102.5354,102.6623,39782.0
2023-04-26 13:30:00,105.23,105.29,104.88,104.89,24071.0,102.6818,102.7403,102.3403,102.35,24071.0
2023-04-26 14:00:00,104.88,104.94,104.55,104.58,56024.0,102.3403,102.3988,102.0183,102.0475,56024.0
2023-04-26 14:30:00,104.56,104.61,104.23,104.58,69490.0,102.028,102.0768,101.706,102.0475,69490.0
2023-04-26 15:00:00,104.57,105.0,104.5,104.71,66411.0,102.0378,102.4574,101.9695,102.1744,66411.0
2023-04-26 15:30:00,104.7,104.88,104.43,104.67,184332.0,102.1646,102.3403,101.9012,102.1354,184332.0
2023-04-27 09:30:00,105.14,105.83,104.86,105.42,54160.0,102.594,103.2673,102.3208,102.8672,54160.0
2023-04-27 10:00:00,105.38,105.4,104.6,104.71,50467.0,102.8282,102.8477,102.0671,102.1744,50467.0
2023-04-27 10:30:00,104.75,104.89,104.45,104.5,30527.0,102.2134,102.35,101.9207,101.9695,30527.0
2023-04-27 11:00:00,104.49,104.73,104.32,104.68,28630.0,101.9597,102.1939,101.7938,102.1451,28630.0
2023-04-27 11:30:00,104.68,105.06,104.53,105.06,27985.0,102.1451,102.5159,101.9988,102.5159,27985.0
2023-04-27 12:00:00,105.1,105.26,105.02,105.18,28060.0,102.5549,102.7111,102.4769,102.633,28060.0
2023-04-27 12:30:00,105.17,105.3,105.11,105.14,35679.0,102.6233,102.7501,102.5647,102.594,35679.0
2023-04-27 13:00:00,105.15,105.21,104.83,105.11,19662.0,102.6037,102.6623,102.2915,102.5647,19662.0
2023-04-27 13:30:00,105.12,105.54,105.12,105.43,25186.0,102.5745,102.9843,102.5745,102.877,25186.0
2023-04-27 14:00:00,105.43,105.58,105.38,105.55,24562.0,102.877,103.0233,102.8282,102.9941,24562.0
2023-04-27 14:30:00,105.54,105.67,105.45,105.58,28868.0,102.9843,103.1111,102.8965,103.0233,28868.0
2023-04-27 15:00:00,105.57,105.7,105.52,105.63,42406.0,103.0136,103.1404,102.9648,103.0721,42406.0
2023-04-27 15:30:00,105.64,105.66,105.43,105.5,134393.0,103.0819,103.1014,102.877,102.9453,134393.0
2023-04-28 09:30:00,105.57,106.31,105.32,105.98,46285.0,103.0136,103.7356,102.7696,103.4136,46285.0
2023-04-28 10:00:00,105.98,106.47,105.98,106.34,35556.0,103.4136,103.8918,103.4136,103.7649,35556.0
2023-04-28 10:30:00,106.37,106.41,105.46,105.55,60154.0,103.7942,103.8332,102.9062,102.9941,60154.0
2023-04-28 11:00:00,105.52,105.83,105.24,105.7,27589.0,102.9648,103.2673,102.6916,103.1404,27589.0
2023-04-28 11:30:00,105.69,105.85,105.61,105.69,35847.0,103.1307,103.2868,103.0526,103.1307,35847.0
2023-04-28 12:00:00,105.74,105.96,105.63,105.95,28135.0,103.1795,103.3941,103.0721,103.3844,28135.0
2023-04-28 12:30:00,105.97,106.13,105.89,105.95,22660.0,103.4039,103.56,103.3258,103.3844,22660.0
2023-04-28 13:00:00,105.95,105.95,105.76,105.91,29479.0,103.3844,103.3844,103.199,103.3453,29479.0
2023-04-28 13:30:00,105.92,105.97,105.73,105.85,51370.0,103.3551,103.4039,103.1697,103.2868,51370.0
2023-04-28 14:00:00,105.87,106.31,105.85,106.29,36109.0,103.3063,103.7356,103.2868,103.7161,36109.0
2023-04-28 14:30:00,106.31,106.41,106.19,106.39,37326.0,103.7356,103.8332,103.6186,103.8137,37326.0
2023-04-28 15:00:00,106.37,106.7,106.36,106.6,43149.0,103.7942,104.1162,103.7844,104.0186,43149.0
2023-04-28 15:30:00,106.61,106.79,106.48,106.76,174329.0,104.0284,104.204,103.9015,104.1748,174329.0
2023-05-01 09:30:00,106.45,106.97,106.3,106.47,35150.0,103.8723,104.3797,103.7259,103.8918,35150.0
2023-05-01 10:00:00,106.38,106.79,106.27,106.57,30889.0,103.804,104.204,103.6966,103.9894,30889.0
2023-05-01 10:30:00,106.59,106.63,106.29,106.44,33267.0,104.0089,104.0479,103.7161,103.8625,33267.0
2023-05-01 11:00:00,106.42,106.52,105.9,106.03,38396.0,103.843,103.9406,103.3356,103.4624,38396.0
2023-05-01 11:30:00,105.97,106.35,105.89,106.35,24512.0,103.4039,103.7747,103.3258,103.7747,24512.0
2023-05-01 12:00:00,106.38,106.57,106.31,106.56,24877.0,103.804,103.9894,103.7356,103.9796,24877.0
2023-05-01 12:30:00,106.55,106.78,106.37,106.42,22022.0,103.9698,104.1943,103.7942,103.843,22022.0
2023-05-01 13:00:00,106.45,106.55,106.05,106.05,32689.0,103.8723,103.9698,103.4819,103.4819,32689.0
2023-05-01 13:30:00,106.03,106.05,105.74,105.83,39343.0,103.4624,103.4819,103.1795,103.2673,39343.0
2023-05-01 14:00:00,105.83,105.87,105.57,105.71,38115.0,103.2673,103.3063,103.0136,103.1502,38115.0
2023-05-01 14:30:00,105.71,105.72,105.34,105.46,70836.0,103.1502,103.1599,102.7891,102.9062,70836.0
2023-05-01 15:00:00,105.52,105.92,105.52,105.82,45588.0,102.9648,103.3551,102.9648,103.2575,45588.0
2023-05-01 15:30:00,105.83,105.9,105.63,105.75,144190.0,103.2673,103.3356,103.0721,103.1892,144190.0
2023-05-02 09:30:00,105.39,105.39,103.53,104.15,86835.0,102.8379,102.8379,101.023,101.628,86835.0
2023-05-02 10:00:00,104.21,104.3,103.63,103.73,74486.0,101.6865,101.7743,101.1205,101.2181,74486.0
2023-05-02 10:30:00,103.78,103.8,103.32,103.35,58429.0,101.2669,101.2864,100.8181,100.8473,58429.0
2023-05-02 11:00:00,103.46,103.46,102.78,102.87,35381.0,100.9547,100.9547,100.2911,100.379,35381.0
2023-05-02 11:30:00,102.91,103.1,102.74,102.81,43469.0,100.418,100.6034,100.2521,100.3204,43469.0
2023-05-02 12:00:00,102.81,103.38,102.73,103.36,27515.0,100.3204,100.8766,100.2423,100.8571,27515.0
2023-05-02 12:30:00,103.41,103.77,103.34,103.69,27147.0,100.9059,101.2572,100.8376,101.1791,27147.0
2023-05-02 13:00:00,103.68,104.32,103.63,104.16,44527.0,101.1693,101.7938,101.1205,101.6377,44527.0
2023-05-02 13:30:00,104.16,104.41,103.99,104.36,27223.0,101.6377,101.8817,101.4718,101.8329,27223.0
2023-05-02 14:00:00,104.34,104.36,103.91,103.95,42763.0,101.8134,101.8329,101.3938,101.4328,42763.0
2023-05-02 14:30:00,103.97,104.37,103.94,104.3,39038.0,101.4523,101.8426,101.423,101.7743,39038.0
2023-05-02 15:00:00,104.3,104.65,104.24,104.65,54711.0,101.7743,102.1158,101.7158,102.1158,54711.0
2023-05-02 15:30:00,104.65,104.98,104.48,104.74,192244.0,102.1158,102.4379,101.95,102.2037,192244.0
2023-05-03 09:30:00,104.85,105.5,104.82,105.36,51412.0,102.311,102.9453,102.2817,102.8087,51412.0
2023-05-03 10:00:00,105.44,105.5,105.04,105.08,21924.0,102.8867,102.9453,102.4964,102.5354,21924.0
2023-05-03 10:30:00,105.05,105.13,104.56,104.75,48934.0,102.5062,102.5842,102.028,102.2134,48934.0
2023-05-03 11:00:00,104.79,104.85,104.15,104.21,21366.0,102.2525,102.311,101.628,101.6865,21366.0
2023-05-03 11:30:00,104.2,104.99,104.2,104.93,22537.0,101.6767,102.4476,101.6767,102.3891,22537.0
2023-05-03 12:00:00,104.9,104.97,104.73,104.86,21341.0,102.3598,102.4281,102.1939,102.3208,21341.0
2023-05-03 12:30:00,104.88,104.88,104.6,104.72,27666.0,102.3403,102.3403,102.0671,102.1842,27666.0
2023-05-03 13:00:00,104.74,105.08,104.72,105.08,28147.0,102.2037,102.5354,102.1842,102.5354,28147.0
2023-05-03 13:30:00,105.11,105.12,104.95,105.05,15699.0,102.5647,102.5745,102.4086,102.5062,15699.0
2023-05-03 14:00:00,105.03,105.34,104.83,105.14,63240.0,102.4866,102.7891,102.2915,102.594,63240.0
2023-05-03 14:30:00,105.13,105.6,104.68,105.32,59299.0,102.5842,103.0428,102.1451,102.7696,59299.0
2023-05-03 15:00:00,105.27,105.66,104.67,104.68,135455.0,102.7208,103.1014,102.1354,102.1451,135455.0
2023-05-03 15:30:00,104.64,104.66,103.94,104.0,233313.0,102.1061,102.1256,101.423,101.4816,233313.0
2023-05-04 09:30:00,104.01,104.7,103.16,103.41,47264.0,101.4913,102.1646,100.6619,100.9059,47264.0
2023-05-04 10:00:00,103.41,103.44,102.5,102.66,60083.0,100.9059,100.9351,100.0179,100.174,60083.0
2023-05-04 10:30:00,102.64,103.04,102.45,102.77,62627.0,100.1545,100.5448,99.9691,100.2814,62627.0
2023-05-04 11:00:00,102.81,103.47,102.76,102.79,35023.0,100.3204,100.9644,100.2716,100.3009,35023.0
2023-05-04 11:30:00,102.81,102.81,102.52,102.7,34629.0,100.3204,100.3204,100.0374,100.2131,34629.0
2023-05-04 12:00:00,102.73,102.74,102.43,102.57,28506.0,100.2423,100.2521,99.9496,100.0862,28506.0
2023-05-04 12:30:00,102.6,102.64,102.22,102.63,21029.0,100.1155,100.1545,99.7447,100.1448,21029.0
2023-05-04 13:00:00,102.66,103.16,102.59,103.0,42840.0,100.174,100.6619,100.1057,100.5058,42840.0
2023-05-04 13:30:00,102.98,103.2,102.93,103.2,37307.0,100.4863,100.701,100.4375,100.701,37307.0
2023-05-04 14:00:00,103.16,103.27,103.08,103.2,18363.0,100.6619,100.7693,100.5839,100.701,18363.0
2023-05-04 14:30:00,103.15,103.18,102.65,102.73,38722.0,100.6522,100.6814,100.1643,100.2423,38722.0
2023-05-04 15:00:00,102.75,103.07,102.61,102.84,36845.0,100.2619,100.5741,100.1252,100.3497,36845.0
2023-05-04 15:30:00,102.84,102.95,102.63,102.82,145185.0,100.3497,100.457,100.1448,100.3302,145185.0
2023-05-05 09:30:00,103.5,105.18,103.5,104.66,47276.0,100.9937,102.633,100.9937,102.1256,47276.0
2023-05-05 10:00:00,104.66,105.15,104.64,104.77,65764.0,102.1256,102.6037,102.1061,102.2329,65764.0
2023-05-05 10:30:00,104.78,104.89,104.21,104.26,45197.0,102.2427,102.35,101.6865,101.7353,45197.0
2023-05-05 11:00:00,104.24,104.53,104.09,104.53,57726.0,101.7158,101.9988,101.5694,101.9988,57726.0
2023-05-05 11:30:00,104.54,104.58,104.15,104.16,29618.0,102.0085,102.0475,101.628,101.6377,29618.0
2023-05-05 12:00:00,104.18,104.28,104.06,104.18,21223.0,101.6572,101.7548,101.5401,101.6572,21223.0
2023-05-05 12:30:00,104.19,104.19,103.92,104.05,16729.0,101.667,101.667,101.4035,101.5304,16729.0
2023-05-05 13:00:00,104.08,104.16,103.89,104.11,30023.0,101.5596,101.6377,101.3743,101.5889,30023.0
2023-05-05 13:30:00,104.14,104.46,104.14,104.27,40833.0,101.6182,101.9304,101.6182,101.745,40833.0
2023-05-05 14:00:00,104.29,104.54,104.1,104.39,169773.0,101.7646,102.0085,101.5792,101.8621,169773.0
2023-05-05 14:30:00,104.38,104.87,104.31,104.67,57680.0,101.8524,102.3305,101.7841,102.1354,57680.0
2023-05-05 15:00:00,104.69,104.82,104.38,104.51,77741.0,102.1549,102.2817,101.8524,101.9792,77741.0
2023-05-05 15:30:00,104.5,104.58,104.2,104.44,252196.0,101.9695,102.0475,101.6767,101.9109,252196.0
2023-05-08 09:30:00,104.2,104.72,103.52,103.88,81686.0,101.6767,102.1842,101.0132,101.3645,81686.0
2023-05-08 10:00:00,103.89,104.42,103.74,104.33,165733.0,101.3743,101.8914,101.2279,101.8036,165733.0
2023-05-08 10:30:00,104.35,104.73,104.33,104.5,38935.0,101.8231,102.1939,101.8036,101.9695,38935.0
2023-05-08 11:00:00,104.51,104.82,104.48,104.63,41845.0,101.9792,102.2817,101.95,102.0963,41845.0
2023-05-08 11:30:00,104.65,105.02,104.54,104.96,30682.0,102.1158,102.4769,102.0085,102.4183,30682.0
2023-05-08 12:00:00,104.99,105.0,104.39,104.54,26430.0,102.4476,102.4574,101.8621,102.0085,26430.0
2023-05-08 12:30:00,104.57,104.6,104.44,104.49,19016.0,102.0378,102.0671,101.9109,101.9597,19016.0
2023-05-08 13:00:00,104.53,104.55,104.34,104.47,14718.0,101.9988,102.0183,101.8134,101.9402,14718.0
2023-05-08 13:30:00,104.47,105.06,104.47,105.0,33382.0,101.9402,102.5159,101.9402,102.4574,33382.0
2023-05-08 14:00:00,104.99,105.15,104.66,105.09,29293.0,102.4476,102.6037,102.1256,102.5452,29293.0
2023-05-08 14:30:00,105.11,105.15,104.93,105.01,36227.0,102.5647,102.6037,102.3891,102.4671,36227.0
2023-05-08 15:00:00,105.03,105.11,104.86,105.0,39890.0,102.4866,102.5647,102.3208,102.4574,39890.0
2023-05-08 15:30:00,104.99,105.06,104.65,104.84,162244.0,102.4476,102.5159,102.1158,102.3012,162244.0
2023-05-09 09:30:00,104.05,104.3,103.23,103.49,104872.0,101.5304,101.7743,100.7302,100.9839,104872.0
2023-05-09 10:00:00,103.5,103.59,103.23,103.58,45027.0,100.9937,101.0815,100.7302,101.0718,45027.0
2023-05-09 10:30:00,103.55,103.83,103.28,103.72,67369.0,101.0425,101.3157,100.779,101.2084,67369.0
2023-05-09 11:00:00,103.72,104.28,103.68,104.12,38334.0,101.2084,101.7548,101.1693,101.5987,38334.0
2023-05-09 11:30:00,104.11,104.36,103.8,103.82,29808.0,101.5889,101.8329,101.2864,101.3059,29808.0
2023-05-09 12:00:00,103.77,103.92,103.46,103.68,40343.0,101.2572,101.4035,100.9547,101.1693,40343.0
2023-05-09 12:30:00,103.72,103.95,103.58,103.87,80255.0,101.2084,101.4328,101.0718,101.3547,80255.0
2023-05-09 13:00:00,103.9,103.91,103.71,103.84,31339.0,101.384,101.3938,101.1986,101.3255,31339.0
2023-05-09 13:30:00,103.87,104.07,103.84,104.04,61248.0,101.3547,101.5499,101.3255,101.5206,61248.0
2023-05-09 14:00:00,104.06,104.13,103.8,103.83,30146.0,101.5401,101.6084,101.2864,101.3157,30146.0
2023-05-09 14:30:00,103.82,104.0,103.6,103.6,83457.0,101.3059,101.4816,101.0913,101.0913,83457.0
2023-05-09 15:00:00,103.61,104.14,103.48,104.13,429712.0,101.101,101.6182,100.9742,101.6084,429712.0
2023-05-09 15:30:00,104.1,104.27,103.93,104.1,193875.0,101.5792,101.745,101.4133,101.5792,193875.0
2023-05-10 09:30:00,104.99,105.23,102.74,102.85,128654.0,102.4476,102.6818,100.2521,100.3594,128654.0
2023-05-10 10:00:00,102.88,103.35,102.26,102.32,112681.0,100.3887,100.8473,99.7837,99.8423,112681.0
2023-05-10 10:30:00,102.3,102.64,101.28,101.43,145643.0,99.8228,100.1545,98.8275,98.9738,145643.0
2023-05-10 11:00:00,101.4,101.8,101.39,101.8,90438.0,98.9445,99.3349,98.9348,99.3349,90438.0
2023-05-10 11:30:00,101.81,102.33,101.68,102.07,140426.0,99.3446,99.852,99.2178,99.5983,140426.0
2023-05-10 12:00:00,102.1,102.12,101.64,101.93,63103.0,99.6276,99.6471,99.1787,99.4617,63103.0
2023-05-10 12:30:00,101.98,102.01,101.5,101.58,54970.0,99.5105,99.5398,99.0421,99.1202,54970.0
2023-05-10 13:00:00,101.57,101.57,101.14,101.3,59772.0,99.1104,99.1104,98.6908,98.847,59772.0
2023-05-10 13:30:00,101.28,101.75,101.16,101.67,53063.0,98.8275,99.2861,98.7104,99.208,53063.0
2023-05-10 14:00:00,101.66,101.8,101.5,101.71,51452.0,99.1983,99.3349,99.0421,99.247,51452.0
2023-05-10 14:30:00,101.74,102.03,101.6,101.88,132933.0,99.2763,99.5593,99.1397,99.4129,132933.0
2023-05-10 15:00:00,101.87,102.11,101.66,101.97,101186.0,99.4032,99.6374,99.1983,99.5007,101186.0
2023-05-10 15:30:00,101.96,102.14,101.82,101.94,353546.0,99.491,99.6666,99.3544,99.4715,353546.0
2023-05-11 09:30:00,102.1,102.6,101.81,102.37,77140.0,99.6276,100.1155,99.3446,99.8911,77140.0
2023-05-11 10:00:00,102.32,102.5,101.94,102.1,72645.0,99.8423,100.0179,99.4715,99.6276,72645.0
2023-05-11 10:30:00,102.13,102.17,101.55,101.79,84148.0,99.6569,99.6959,99.0909,99.3251,84148.0
2023-05-11 11:00:00,101.82,102.14,101.78,102.03,48544.0,99.3544,99.6666,99.3153,99.5593,48544.0
2023-05-11 11:30:00,102.04,102.25,101.95,102.06,45740.0,99.569,99.774,99.4812,99.5886,45740.0
2023-05-11 12:00:00,102.05,102.09,101.61,101.76,81858.0,99.5788,99.6178,99.1495,99.2958,81858.0
2023-05-11 12:30:00,101.78,101.78,101.52,101.58,73470.0,99.3153,99.3153,99.0616,99.1202,73470.0
2023-05-11 13:00:00,101.58,101.62,101.25,101.28,63758.0,99.1202,99.1592,98.7982,98.8275,63758.0
2023-05-11 13:30:00,101.29,101.33,100.96,101.26,70599.0,98.8372,98.8762,98.5152,98.8079,70599.0
2023-05-11 14:00:00,101.28,101.61,101.27,101.46,33497.0,98.8275,99.1495,98.8177,99.0031,33497.0
2023-05-11 14:30:00,101.5,101.88,101.42,101.87,47088.0,99.0421,99.4129,98.9641,99.4032,47088.0
2023-05-11 15:00:00,101.88,102.26,101.87,102.1,121419.0,99.4129,99.7837,99.4032,99.6276,121419.0
2023-05-11 15:30:00,102.1,102.63,102.0,102.53,320340.0,99.6276,100.1448,99.53,100.0472,320340.0
2023-05-12 09:30:00,103.0,103.42,102.49,103.29,60225.0,100.5058,100.9156,100.0082,100.7888,60225.0
2023-05-12 10:00:00,103.13,104.36,102.95,103.99,93615.0,100.6327,101.8329,100.457,101.4718,93615.0
2023-05-12 10:30:00,104.02,104.38,103.93,104.32,126334.0,101.5011,101.8524,101.4133,101.7938,126334.0
2023-05-12 11:00:00,104.33,104.67,103.85,103.93,93647.0,101.8036,102.1354,101.3352,101.4133,93647.0
2023-05-12 11:30:00,103.94,104.29,103.81,104.16,69338.0,101.423,101.7646,101.2962,101.6377,69338.0
2023-05-12 12:00:00,104.13,104.16,103.73,104.05,43093.0,101.6084,101.6377,101.2181,101.5304,43093.0
2023-05-12 12:30:00,104.07,104.28,103.7,103.75,87289.0,101.5499,101.7548,101.1889,101.2376,87289.0
2023-05-12 13:00:00,103.72,103.93,103.6,103.88,56173.0,101.2084,101.4133,101.0913,101.3645,56173.0
2023-05-12 13:30:00,103.88,103.89,103.44,103.48,60486.0,101.3645,101.3743,100.9351,100.9742,60486.0
2023-05-12 14:00:00,103.44,103.65,103.35,103.48,41221.0,100.9351,101.1401,100.8473,100.9742,41221.0
2023-05-12 14:30:00,103.48,103.8,103.43,103.7,148274.0,100.9742,101.2864,100.9254,101.1889,148274.0
2023-05-12 15:00:00,103.7,103.95,103.56,103.85,110092.0,101.1889,101.4328,101.0522,101.3352,110092.0
2023-05-12 15:30:00,103.85,104.63,103.85,104.54,190326.0,101.3352,102.0963,101.3352,102.0085,190326.0
2023-05-15 09:30:00,104.72,105.55,103.51,103.78,113031.0,102.1842,102.9941,101.0035,101.2669,113031.0
2023-05-15 10:00:00,103.79,104.64,103.79,104.5,88654.0,101.2767,102.1061,101.2767,101.9695,88654.0
2023-05-15 10:30:00,104.5,104.74,104.2,104.22,107471.0,101.9695,102.2037,101.6767,101.6963,107471.0
2023-05-15 11:00:00,104.29,104.59,104.1,104.53,55908.0,101.7646,102.0573,101.5792,101.9988,55908.0
2023-05-15 11:30:00,104.52,104.58,104.18,104.31,60512.0,101.989,102.0475,101.6572,101.7841,60512.0
2023-05-15 12:00:00,104.31,104.4,104.14,104.2,48847.0,101.7841,101.8719,101.6182,101.6767,48847.0
2023-05-15 12:30:00,104.23,104.77,104.22,104.43,176171.0,101.706,102.2329,101.6963,101.9012,176171.0
2023-05-15 13:00:00,104.51,104.6,104.22,104.23,42839.0,101.9792,102.0671,101.6963,101.706,42839.0
2023-05-15 13:30:00,104.22,104.31,104.04,104.26,47990.0,101.6963,101.7841,101.5206,101.7353,47990.0
2023-05-15 14:00:00,104.3,104.57,104.28,104.54,37854.0,101.7743,102.0378,101.7548,102.0085,37854.0
2023-05-15 14:30:00,104.54,104.56,104.41,104.42,60674.0,102.0085,102.028,101.8817,101.8914,60674.0
2023-05-15 15:00:00,104.43,104.55,104.37,104.46,87072.0,101.9012,102.0183,101.8426,101.9304,87072.0
2023-05-15 15:30:00,104.45,104.63,104.33,104.38,400008.0,101.9207,102.0963,101.8036,101.8524,400008.0
2023-05-16 09:30:00,103.69,103.81,102.33,102.84,198395.0,101.1791,101.2962,99.852,100.3497,198395.0
2023-05-16 10:00:00,102.88,103.32,102.67,103.29,159820.0,100.3887,100.8181,100.1838,100.7888,159820.0
2023-05-16 10:30:00,103.43,103.5,102.78,102.84,77743.0,100.9254,100.9937,100.2911,100.3497,77743.0
2023-05-16 11:00:00,102.84,103.01,102.81,102.98,85427.0,100.3497,100.5156,100.3204,100.4863,85427.0
2023-05-16 11:30:00,102.99,103.08,102.72,103.0,75069.0,100.496,100.5839,100.2326,100.5058,75069.0
2023-05-16 12:00:00,102.98,102.99,102.66,102.75,63540.0,100.4863,100.496,100.174,100.2619,63540.0
2023-05-16 12:30:00,102.77,102.95,102.63,102.89,86114.0,100.2814,100.457,100.1448,100.3985,86114.0
2023-05-16 13:00:00,102.9,103.04,102.8,102.81,63675.0,100.4082,100.5448,100.3106,100.3204,63675.0
2023-05-16 13:30:00,102.8,103.06,102.78,103.05,84843.0,100.3106,100.5643,100.2911,100.5546,84843.0
2023-05-16 14:00:00,103.07,103.23,102.93,103.2,76103.0,100.5741,100.7302,100.4375,100.701,76103.0
2023-05-16 14:30:00,103.19,103.36,102.96,103.22,108853.0,100.6912,100.8571,100.4668,100.7205,108853.0
2023-05-16 15:00:00,103.21,103.21,102.92,103.05,362551.0,100.7107,100.7107,100.4277,100.5546,362551.0
2023-05-16 15:30:00,103.07,103.13,102.8,102.94,511719.0,100.5741,100.6327,100.3106,100.4473,511719.0
2023-05-17 09:30:00,103.56,105.21,102.93,104.89,224860.0,101.0522,102.6623,100.4375,102.35,224860.0
2023-05-17 10:00:00,104.87,105.7,104.68,105.27,130777.0,102.3305,103.1404,102.1451,102.7208,130777.0
2023-05-17 10:30:00,105.27,105.68,105.02,105.16,150402.0,102.7208,103.1209,102.4769,102.6135,150402.0
2023-05-17 11:00:00,105.19,105.24,104.16,104.39,154728.0,102.6428,102.6916,101.6377,101.8621,154728.0
2023-05-17 11:30:00,104.36,104.36,102.82,102.83,129081.0,101.8329,101.8329,100.3302,100.3399,129081.0
2023-05-17 12:00:00,102.79,102.85,102.31,102.64,92802.0,100.3009,100.3594,99.8325,100.1545,92802.0
2023-05-17 12:30:00,102.65,103.17,102.59,102.92,85360.0,100.1643,100.6717,100.1057,100.4277,85360.0
2023-05-17 13:00:00,102.95,103.17,102.84,102.97,68713.0,100.457,100.6717,100.3497,100.4765,68713.0
2023-05-17 13:30:00,102.97,103.03,102.61,102.98,83420.0,100.4765,100.5351,100.1252,100.4863,83420.0
2023-05-17 14:00:00,102.98,103.5,102.87,103.5,53775.0,100.4863,100.9937,100.379,100.9937,53775.0
2023-05-17 14:30:00,103.48,103.56,103.32,103.41,78720.0,100.9742,101.0522,100.8181,100.9059,78720.0
2023-05-17 15:00:00,103.42,103.84,103.35,103.68,103601.0,100.9156,101.3255,100.8473,101.1693,103601.0
2023-05-17 15:30:00,103.69,104.07,103.53,103.78,398952.0,101.1791,101.5499,101.023,101.2669,398952.0
2023-05-18 09:30:00,103.99,104.07,102.26,102.3,87523.0,101.4718,101.5499,99.7837,99.8228,87523.0
2023-05-18 10:00:00,102.42,104.67,102.3,104.55,127274.0,99.9398,102.1354,99.8228,102.0183,127274.0
2023-05-18 10:30:00,104.53,104.82,104.43,104.77,73968.0,101.9988,102.2817,101.9012,102.2329,73968.0
2023-05-18 11:00:00,104.79,104.91,104.29,104.3,68237.0,102.2525,102.3696,101.7646,101.7743,68237.0
2023-05-18 11:30:00,104.31,104.56,104.08,104.22,73897.0,101.7841,102.028,101.5596,101.6963,73897.0
2023-05-18 12:00:00,104.19,104.23,103.83,104.08,50067.0,101.667,101.706,101.3157,101.5596,50067.0
2023-05-18 12:30:00,104.08,104.18,103.57,103.6,58017.0,101.5596,101.6572,101.062,101.0913,58017.0
2023-05-18 13:00:00,103.6,103.95,103.42,103.62,80977.0,101.0913,101.4328,100.9156,101.1108,80977.0
2023-05-18 13:30:00,103.62,103.83,103.42,103.58,59184.0,101.1108,101.3157,100.9156,101.0718,59184.0
2023-05-18 14:00:00,103.59,103.75,103.36,103.65,136625.0,101.0815,101.2376,100.8571,101.1401,136625.0
2023-05-18 14:30:00,103.65,103.89,103.53,103.83,93276.0,101.1401,101.3743,101.023,101.3157,93276.0
2023-05-18 15:00:00,103.83,104.27,103.77,104.14,202587.0,101.3157,101.745,101.2572,101.6182,202587.0
2023-05-18 15:30:00,104.14,105.81,104.14,105.43,864093.0,101.6182,103.2478,101.6182,102.877,864093.0
2023-05-19 09:30:00,100.88,104.75,99.0,104.19,805451.0,98.4371,102.2134,96.6027,101.667,805451.0
2023-05-19 10:00:00,104.22,105.39,104.13,104.55,508612.0,101.6963,102.8379,101.6084,102.0183,508612.0
2023-05-19 10:30:00,104.58,104.82,103.79,104.2,270711.0,102.0475,102.2817,101.2767,101.6767,270711.0
2023-05-19 11:00:00,104.19,104.25,103.53,103.76,221427.0,101.667,101.7255,101.023,101.2474,221427.0
2023-05-19 11:30:00,103.77,104.04,103.23,103.54,227392.0,101.2572,101.5206,100.7302,101.0327,227392.0
2023-05-19 12:00:00,103.5,104.14,103.45,103.78,150156.0,100.9937,101.6182,100.9449,101.2669,150156.0
2023-05-19 12:30:00,103.77,103.92,103.44,103.81,190459.0,101.2572,101.4035,100.9351,101.2962,190459.0
2023-05-19 13:00:00,103.81,104.11,103.7,104.01,120909.0,101.2962,101.5889,101.1889,101.4913,120909.0
2023-05-19 13:30:00,103.99,104.31,103.96,104.19,69496.0,101.4718,101.7841,101.4426,101.667,69496.0
2023-05-19 14:00:00,104.27,104.44,103.78,103.86,90001.0,101.745,101.9109,101.2669,101.345,90001.0
2023-05-19 14:30:00,103.84,104.15,103.62,104.0,79911.0,101.3255,101.628,101.1108,101.4816,79911.0
2023-05-19 15:00:00,103.98,104.45,103.78,104.33,160021.0,101.4621,101.9207,101.2669,101.8036,160021.0
2023-05-19 15:30:00,104.36,105.06,104.12,104.78,796637.0,101.8329,102.5159,101.5987,102.2427,796637.0
2023-05-22 09:30:00,104.97,105.82,104.57,105.0,237480.0,102.4281,103.2575,102.0378,102.4574,237480.0
2023-05-22 10:00:00,105.0,105.83,104.8,105.75,194386.0,102.4574,103.2673,102.2622,103.1892,194386.0
2023-05-22 10:30:00,105.75,105.8,105.03,105.42,128979.0,103.1892,103.238,102.4866,102.8672,128979.0
2023-05-22 11:00:00,105.46,105.77,105.39,105.69,101232.0,102.9062,103.2087,102.8379,103.1307,101232.0
2023-05-22 11:30:00,105.69,105.79,105.35,105.44,97748.0,103.1307,103.2282,102.7989,102.8867,97748.0
2023-05-22 12:00:00,105.48,105.55,105.0,105.0,71984.0,102.9257,102.9941,102.4574,102.4574,71984.0
2023-05-22 12:30:00,105.0,105.18,104.86,105.01,64034.0,102.4574,102.633,102.3208,102.4671,64034.0
2023-05-22 13:00:00,105.03,105.09,104.68,104.89,65952.0,102.4866,102.5452,102.1451,102.35,65952.0
2023-05-22 13:30:00,104.88,105.27,104.74,105.15,131460.0,102.3403,102.7208,102.2037,102.6037,131460.0
2023-05-22 14:00:00,105.16,105.23,104.99,105.14,68149.0,102.6135,102.6818,102.4476,102.594,68149.0
2023-05-22 14:30:00,105.14,105.21,104.78,104.99,70099.0,102.594,102.6623,102.2427,102.4476,70099.0
2023-05-22 15:00:00,104.98,105.18,104.95,105.06,115098.0,102.4379,102.633,102.4086,102.5159,115098.0
2023-05-22 15:30:00,105.05,105.05,104.5,104.62,366764.0,102.5062,102.5062,101.9695,102.0866,366764.0
2023-05-23 09:30:00,103.94,104.02,103.34,103.66,125560.0,101.423,101.5011,100.8376,101.1498,125560.0
2023-05-23 10:00:00,103.65,103.94,103.01,103.01,63983.0,101.1401,101.423,100.5156,100.5156,63983.0
2023-05-23 10:30:00,103.01,103.41,103.01,103.07,75372.0,100.5156,100.9059,100.5156,100.5741,75372.0
2023-05-23 11:00:00,103.09,103.14,102.81,103.04,72978.0,100.5936,100.6424,100.3204,100.5448,72978.0
2023-05-23 11:30:00,103.06,103.14,102.66,102.7,37474.0,100.5643,100.6424,100.174,100.2131,37474.0
2023-05-23 12:00:00,102.7,102.8,102.15,102.26,70430.0,100.2131,100.3106,99.6764,99.7837,70430.0
2023-05-23 12:30:00,102.26,102.34,102.1,102.23,61775.0,99.7837,99.8618,99.6276,99.7544,61775.0
2023-05-23 13:00:00,102.25,102.31,102.0,102.03,67213.0,99.774,99.8325,99.53,99.5593,67213.0
2023-05-23 13:30:00,102.0,102.23,101.87,102.1,107259.0,99.53,99.7544,99.4032,99.6276,107259.0
2023-05-23 14:00:00,102.09,102.36,101.84,101.97,80893.0,99.6178,99.8813,99.3739,99.5007,80893.0
2023-05-23 14:30:00,101.96,102.22,101.92,102.19,78785.0,99.491,99.7447,99.452,99.7154,78785.0
2023-05-23 15:00:00,102.2,102.27,101.82,102.05,97392.0,99.7252,99.7935,99.3544,99.5788,97392.0
2023-05-23 15:30:00,102.05,102.14,101.75,101.9,512910.0,99.5788,99.6666,99.2861,99.4324,512910.0
2023-05-24 09:30:00,102.69,103.0,101.98,102.89,132429.0,100.2033,100.5058,99.5105,100.3985,132429.0
2023-05-24 10:00:00,102.89,103.44,102.39,103.05,137507.0,100.3985,100.9351,99.9106,100.5546,137507.0
2023-05-24 10:30:00,103.05,103.49,102.98,103.15,78620.0,100.5546,100.9839,100.4863,100.6522,78620.0
2023-05-24 11:00:00,103.19,103.39,102.81,103.12,110362.0,100.6912,100.8864,100.3204,100.6229,110362.0
2023-05-24 11:30:00,103.09,103.17,102.6,102.76,81117.0,100.5936,100.6717,100.1155,100.2716,81117.0
2023-05-24 12:00:00,102.79,102.8,102.16,102.16,98392.0,100.3009,100.3106,99.6861,99.6861,98392.0
2023-05-24 12:30:00,102.17,102.66,102.15,102.25,49837.0,99.6959,100.174,99.6764,99.774,49837.0
2023-05-24 13:00:00,102.25,102.27,101.93,102.04,58202.0,99.774,99.7935,99.4617,99.569,58202.0
2023-05-24 13:30:00,102.02,102.39,101.95,102.27,67937.0,99.5495,99.9106,99.4812,99.7935,67937.0
2023-05-24 14:00:00,102.27,102.33,101.9,102.0,51033.0,99.7935,99.852,99.4324,99.53,51033.0
2023-05-24 14:30:00,101.97,102.07,101.9,101.96,99453.0,99.5007,99.5983,99.4324,99.491,99453.0
2023-05-24 15:00:00,101.96,102.15,101.79,102.01,122613.0,99.491,99.6764,99.3251,99.5398,122613.0
2023-05-24 15:30:00,102.03,102.16,101.37,101.48,313754.0,99.5593,99.6861,98.9153,99.0226,313754.0
2023-05-25 09:30:00,101.87,104.14,101.53,103.07,235201.0,99.4032,101.6182,99.0714,100.5741,235201.0
2023-05-25 10:00:00,102.99,103.25,102.2,102.54,168371.0,100.496,100.7497,99.7252,100.0569,168371.0
2023-05-25 10:30:00,102.59,103.07,102.35,103.04,136232.0,100.1057,100.5741,99.8715,100.5448,136232.0
2023-05-25 11:00:00,103.05,103.25,102.79,102.95,173911.0,100.5546,100.7497,100.3009,100.457,173911.0
2023-05-25 11:30:00,102.93,102.97,101.78,102.2,139632.0,100.4375,100.4765,99.3153,99.7252,139632.0
2023-05-25 12:00:00,102.23,102.95,102.23,102.68,79366.0,99.7544,100.457,99.7544,100.1936,79366.0
2023-05-25 12:30:00,102.73,102.96,102.41,102.46,67160.0,100.2423,100.4668,99.9301,99.9789,67160.0
2023-05-25 13:00:00,102.46,102.92,102.01,102.78,97576.0,99.9789,100.4277,99.5398,100.2911,97576.0
2023-05-25 13:30:00,102.79,102.89,102.51,102.65,48838.0,100.3009,100.3985,100.0277,100.1643,48838.0
2023-05-25 14:00:00,102.65,102.98,102.65,102.74,68001.0,100.1643,100.4863,100.1643,100.2521,68001.0
2023-05-25 14:30:00,102.76,102.81,102.18,102.4,56740.0,100.2716,100.3204,99.7057,99.9203,56740.0
2023-05-25 15:00:00,102.4,102.47,102.03,102.26,92345.0,99.9203,99.9886,99.5593,99.7837,92345.0
2023-05-25 15:30:00,102.26,102.51,102.21,102.37,340232.0,99.7837,100.0277,99.7349,99.8911,340232.0
2023-05-26 09:30:00,102.57,103.32,102.15,102.65,104397.0,100.0862,100.8181,99.6764,100.1643,104397.0
2023-05-26 10:00:00,102.65,102.8,102.26,102.62,143125.0,100.1643,100.3106,99.7837,100.135,143125.0
2023-05-26 10:30:00,102.64,103.09,102.5,103.09,142021.0,100.1545,100.5936,100.0179,100.5936,142021.0
2023-05-26 11:00:00,103.09,103.18,102.82,102.89,46633.0,100.5936,100.6814,100.3302,100.3985,46633.0
2023-05-26 11:30:00,102.91,103.31,102.84,103.25,71382.0,100.418,100.8083,100.3497,100.7497,71382.0
2023-05-26 12:00:00,103.23,103.77,103.18,103.77,65367.0,100.7302,101.2572,100.6814,101.2572,65367.0
2023-05-26 12:30:00,103.76,103.81,103.37,103.39,69284.0,101.2474,101.2962,100.8668,100.8864,69284.0
2023-05-26 13:00:00,103.39,103.83,103.33,103.73,51991.0,100.8864,101.3157,100.8278,101.2181,51991.0
2023-05-26 13:30:00,103.77,103.88,103.27,103.4,76384.0,101.2572,101.3645,100.7693,100.8961,76384.0
2023-05-26 14:00:00,103.42,103.51,103.17,103.21,51141.0,100.9156,101.0035,100.6717,100.7107,51141.0
2023-05-26 14:30:00,103.2,103.56,103.2,103.42,44665.0,100.701,101.0522,100.701,100.9156,44665.0
2023-05-26 15:00:00,103.42,103.5,103.23,103.36,101560.0,100.9156,100.9937,100.7302,100.8571,101560.0
2023-05-26 15:30:00,103.37,103.51,103.22,103.36,292631.0,100.8668,101.0035,100.7205,100.8571,292631.0
2023-05-30 09:30:00,103.37,104.0,102.42,102.79,108952.0,100.8668,101.4816,99.9398,100.3009,108952.0
2023-05-30 10:00:00,102.76,103.19,102.64,102.85,173879.0,100.2716,100.6912,100.1545,100.3594,173879.0
2023-05-30 10:30:00,102.9,103.48,102.83,103.4,81269.0,100.4082,100.9742,100.3399,100.8961,81269.0
2023-05-30 11:00:00,103.4,103.54,103.0,103.18,59090.0,100.8961,101.0327,100.5058,100.6814,59090.0
2023-05-30 11:30:00,103.19,103.31,103.02,103.18,72236.0,100.6912,100.8083,100.5253,100.6814,72236.0
2023-05-30 12:00:00,103.17,103.31,103.05,103.12,79150.0,100.6717,100.8083,100.5546,100.6229,79150.0
2023-05-30 12:30:00,103.1,103.24,102.72,102.74,46785.0,100.6034,100.74,100.2326,100.2521,46785.0
2023-05-30 13:00:00,102.74,102.84,102.19,102.27,78296.0,100.2521,100.3497,99.7154,99.7935,78296.0
2023-05-30 13:30:00,102.25,102.79,102.16,102.72,59813.0,99.774,100.3009,99.6861,100.2326,59813.0
2023-05-30 14:00:00,102.74,103.15,102.74,102.94,89007.0,100.2521,100.6522,100.2521,100.4473,89007.0
2023-05-30 14:30:00,102.95,103.29,102.94,103.08,245906.0,100.457,100.7888,100.4473,100.5839,245906.0
2023-05-30 15:00:00,103.07,103.41,102.92,103.35,156433.0,100.5741,100.9059,100.4277,100.8473,156433.0
2023-05-30 15:30:00,103.36,103.41,103.13,103.3,367245.0,100.8571,100.9059,100.6327,100.7985,367245.0
2023-05-31 09:30:00,103.0,103.21,102.2,102.5,177898.0,100.5058,100.7107,99.7252,100.0179,177898.0
2023-05-31 10:00:00,102.54,102.54,102.0,102.12,236533.0,100.0569,100.0569,99.53,99.6471,236533.0
2023-05-31 10:30:00,102.19,102.82,102.02,102.7,67264.0,99.7154,100.3302,99.5495,100.2131,67264.0
2023-05-31 11:00:00,102.77,102.8,102.25,102.32,61584.0,100.2814,100.3106,99.774,99.8423,61584.0
2023-05-31 11:30:00,102.32,102.71,102.2,102.67,140744.0,99.8423,100.2228,99.7252,100.1838,140744.0
2023-05-31 12:00:00,102.7,102.89,102.59,102.84,46353.0,100.2131,100.3985,100.1057,100.3497,46353.0
2023-05-31 12:30:00,102.84,103.14,102.76,103.08,41521.0,100.3497,100.6424,100.2716,100.5839,41521.0
2023-05-31 13:00:00,103.11,103.38,103.11,103.38,38575.0,100.6131,100.8766,100.6131,100.8766,38575.0
2023-05-31 13:30:00,103.4,103.47,103.23,103.4,44344.0,100.8961,100.9644,100.7302,100.8961,44344.0
2023-05-31 14:00:00,103.38,103.64,103.35,103.62,55135.0,100.8766,101.1303,100.8473,101.1108,55135.0
2023-05-31 14:30:00,103.62,103.9,103.57,103.77,106731.0,101.1108,101.384,101.062,101.2572,106731.0
2023-05-31 15:00:00,103.8,104.01,103.66,103.85,109802.0,101.2864,101.4913,101.1498,101.3352,109802.0
2023-05-31 15:30:00,103.82,104.15,103.43,103.64,600764.0,101.3059,101.628,100.9254,101.1303,600764.0
2023-06-01 09:30:00,103.39,103.65,101.89,102.22,75283.0,100.8864,101.1401,99.4227,99.7447,75283.0
2023-06-01 10:00:00,102.2,102.28,101.22,101.61,138768.0,99.7252,99.8032,98.7689,99.1495,138768.0
2023-06-01 10:30:00,101.61,102.18,101.31,101.88,167147.0,99.1495,99.7057,98.8567,99.4129,167147.0
2023-06-01 11:00:00,101.94,102.31,101.74,102.27,102697.0,99.4715,99.8325,99.2763,99.7935,102697.0
2023-06-01 11:30:00,102.29,102.3,101.53,101.56,90173.0,99.813,99.8228,99.0714,99.1007,90173.0
2023-06-01 12:00:00,101.56,101.56,101.05,101.51,69120.0,99.1007,99.1007,98.603,99.0519,69120.0
2023-06-01 12:30:00,101.52,101.64,101.21,101.28,87792.0,99.0616,99.1787,98.7591,98.8275,87792.0
2023-06-01 13:00:00,101.3,101.54,101.17,101.31,69613.0,98.847,99.0812,98.7201,98.8567,69613.0
2023-06-01 13:30:00,101.32,101.7,101.19,101.59,96638.0,98.8665,99.2373,98.7396,99.1299,96638.0
2023-06-01 14:00:00,101.59,101.9,101.38,101.59,59021.0,99.1299,99.4324,98.925,99.1299,59021.0
2023-06-01 14:30:00,101.59,101.62,101.0,101.14,120542.0,99.1299,99.1592,98.5542,98.6908,120542.0
2023-06-01 15:00:00,101.15,101.6,101.05,101.39,99919.0,98.7006,99.1397,98.603,98.9348,99919.0
2023-06-01 15:30:00,101.4,101.41,100.66,100.9,290014.0,98.9445,98.9543,98.2225,98.4567,290014.0
2023-06-02 09:30:00,101.49,102.9,101.49,101.84,108124.0,99.0324,100.4082,99.0324,99.3739,108124.0
2023-06-02 10:00:00,101.88,101.94,100.99,101.25,135422.0,99.4129,99.4715,98.5445,98.7982,135422.0
2023-06-02 10:30:00,101.25,101.52,101.12,101.31,91926.0,98.7982,99.0616,98.6713,98.8567,91926.0
2023-06-02 11:00:00,101.27,101.93,101.27,101.78,70916.0,98.8177,99.4617,98.8177,99.3153,70916.0
2023-06-02 11:30:00,101.8,101.92,101.69,101.84,54442.0,99.3349,99.452,99.2275,99.3739,54442.0
2023-06-02 12:00:00,101.88,102.06,101.77,102.05,47807.0,99.4129,99.5886,99.3056,99.5788,47807.0
2023-06-02 12:30:00,102.07,102.15,101.92,102.11,59592.0,99.5983,99.6764,99.452,99.6374,59592.0
2023-06-02 13:00:00,102.13,102.5,102.09,102.43,48789.0,99.6569,100.0179,99.6178,99.9496,48789.0
2023-06-02 13:30:00,102.47,102.62,102.36,102.59,54002.0,99.9886,100.135,99.8813,100.1057,54002.0
2023-06-02 14:00:00,102.65,102.9,102.59,102.85,61625.0,100.1643,100.4082,100.1057,100.3594,61625.0
2023-06-02 14:30:00,102.82,103.02,102.81,103.0,39043.0,100.3302,100.5253,100.3204,100.5058,39043.0
2023-06-02 15:00:00,102.98,103.36,102.95,103.19,93336.0,100.4863,100.8571,100.457,100.6912,93336.0
2023-06-02 15:30:00,103.2,103.46,103.15,103.31,281349.0,100.701,100.9547,100.6522,100.8083,281349.0
2023-06-05 09:30:00,103.32,104.18,102.74,104.11,103125.0,101.1456,101.9875,100.5778,101.919,103125.0
2023-06-05 10:00:00,104.26,104.47,103.34,103.99,86712.0,102.0659,102.2714,101.1652,101.8015,86712.0
2023-06-05 10:30:00,103.98,104.03,103.6,103.64,197972.0,101.7917,101.8407,101.4197,101.4589,197972.0
2023-06-05 11:00:00,103.7,103.94,103.4,103.93,111702.0,101.5176,101.7526,101.224,101.7428,111702.0
2023-06-05 11:30:00,103.91,104.02,103.74,103.76,140596.0,101.7232,101.8309,101.5568,101.5764,140596.0
2023-06-05 12:00:00,103.76,104.05,103.65,103.84,45534.0,101.5764,101.8603,101.4687,101.6547,45534.0
2023-06-05 12:30:00,103.84,103.89,103.69,103.89,28139.0,101.6547,101.7036,101.5079,101.7036,28139.0
2023-06-05 13:00:00,103.89,103.91,103.41,103.45,29417.0,101.7036,101.7232,101.2337,101.2729,29417.0
2023-06-05 13:30:00,103.45,103.7,103.37,103.59,25244.0,101.2729,101.5176,101.1946,101.41,25244.0
2023-06-05 14:00:00,103.63,103.7,103.45,103.54,28206.0,101.4491,101.5176,101.2729,101.361,28206.0
2023-06-05 14:30:00,103.51,103.52,103.17,103.26,55164.0,101.3316,101.3414,100.9988,101.0869,55164.0
2023-06-05 15:00:00,103.26,103.28,102.89,103.0,86427.0,101.0869,101.1065,100.7247,100.8324,86427.0
2023-06-05 15:30:00,103.0,103.25,102.85,103.1,301510.0,100.8324,101.0771,100.6855,100.9303,301510.0
2023-06-06 09:30:00,103.11,103.23,102.66,103.02,71555.0,100.9401,101.0575,100.4995,100.852,71555.0
2023-06-06 10:00:00,103.05,103.15,102.7,102.8,150284.0,100.8813,100.9792,100.5387,100.6366,150284.0
2023-06-06 10:30:00,102.8,103.47,102.79,103.26,164619.0,100.6366,101.2925,100.6268,101.0869,164619.0
2023-06-06 11:00:00,103.28,103.5,103.23,103.23,56975.0,101.1065,101.3219,101.0575,101.0575,56975.0
2023-06-06 11:30:00,103.23,103.52,103.13,103.41,58650.0,101.0575,101.3414,100.9596,101.2337,58650.0
2023-06-06 12:00:00,103.45,104.2,103.44,104.03,39737.0,101.2729,102.0071,101.2631,101.8407,39737.0
2023-06-06 12:30:00,104.01,104.01,103.4,103.42,59272.0,101.8211,101.8211,101.224,101.2435,59272.0
2023-06-06 13:00:00,103.42,103.57,103.23,103.27,63313.0,101.2435,101.3904,101.0575,101.0967,63313.0
2023-06-06 13:30:00,103.27,103.34,103.07,103.16,130036.0,101.0967,101.1652,100.9009,100.989,130036.0
2023-06-06 14:00:00,103.18,103.61,103.06,103.6,79475.0,101.0086,101.4295,100.8911,101.4197,79475.0
2023-06-06 14:30:00,103.59,103.77,103.51,103.56,114921.0,101.41,101.5862,101.3316,101.3806,114921.0
2023-06-06 15:00:00,103.58,103.62,103.47,103.49,79042.0,101.4002,101.4393,101.2925,101.3121,79042.0
2023-06-06 15:30:00,103.5,103.74,103.44,103.65,241791.0,101.3219,101.5568,101.2631,101.4687,241791.0
2023-06-07 09:30:00,103.67,104.07,103.37,103.79,75347.0,101.4883,101.8799,101.1946,101.6057,75347.0
2023-06-07 10:00:00,103.79,104.09,103.45,103.77,94982.0,101.6057,101.8994,101.2729,101.5862,94982.0
2023-06-07 10:30:00,103.77,103.89,103.16,103.24,73893.0,101.5862,101.7036,100.989,101.0673,73893.0
2023-06-07 11:00:00,103.24,103.24,102.5,102.66,46523.0,101.0673,101.0673,100.3429,100.4995,46523.0
2023-06-07 11:30:00,102.67,102.68,101.53,101.58,80238.0,100.5093,100.5191,99.3933,99.4423,80238.0
2023-06-07 12:00:00,101.59,102.11,101.53,101.96,85273.0,99.452,99.9611,99.3933,99.8143,85273.0
2023-06-07 12:30:00,101.98,102.39,101.93,102.06,58469.0,99.8338,100.2352,99.7849,99.9122,58469.0
2023-06-07 13:00:00,102.03,102.45,101.91,101.94,53450.0,99.8828,100.2939,99.7653,99.7947,53450.0
2023-06-07 13:30:00,101.95,102.26,101.93,102.24,55009.0,99.8045,100.1079,99.7849,100.0884,55009.0
2023-06-07 14:00:00,102.23,102.43,101.97,102.33,65233.0,100.0786,100.2744,99.824,100.1765,65233.0
2023-06-07 14:30:00,102.33,102.5,102.21,102.39,206837.0,100.1765,100.3429,100.059,100.2352,206837.0
2023-06-07 15:00:00,102.38,102.49,102.23,102.34,91424.0,100.2254,100.3331,100.0786,100.1863,91424.0
2023-06-07 15:30:00,102.34,102.42,101.96,102.01,349922.0,100.1863,100.2646,99.8143,99.8632,349922.0
2023-06-08 09:30:00,101.99,102.35,101.59,102.27,72230.0,99.8436,100.1961,99.452,100.1177,72230.0
2023-06-08 10:00:00,102.23,102.43,101.98,102.3,84921.0,100.0786,100.2744,99.8338,100.1471,84921.0
2023-06-08 10:30:00,102.32,102.46,102.2,102.2,71752.0,100.1667,100.3037,100.0492,100.0492,71752.0
2023-06-08 11:00:00,102.2,102.5,102.15,102.25,59916.0,100.0492,100.3429,100.0003,100.0982,59916.0
2023-06-08 11:30:00,102.28,102.55,102.26,102.39,80623.0,100.1275,100.3918,100.1079,100.2352,80623.0
2023-06-08 12:00:00,102.38,102.51,102.32,102.5,59107.0,100.2254,100.3527,100.1667,100.3429,59107.0
2023-06-08 12:30:00,102.5,102.58,102.36,102.37,71664.0,100.3429,100.4212,100.2058,100.2156,71664.0
2023-06-08 13:00:00,102.38,102.73,102.36,102.62,73101.0,100.2254,100.5681,100.2058,100.4604,73101.0
2023-06-08 13:30:00,102.61,102.77,102.6,102.73,57025.0,100.4506,100.6072,100.4408,100.5681,57025.0
2023-06-08 14:00:00,102.73,103.04,102.72,102.9,65496.0,100.5681,100.8715,100.5583,100.7345,65496.0
2023-06-08 14:30:00,102.91,103.05,102.89,103.04,54751.0,100.7443,100.8813,100.7247,100.8715,54751.0
2023-06-08 15:00:00,103.05,103.27,103.01,103.13,105345.0,100.8813,101.0967,100.8422,100.9596,105345.0
2023-06-08 15:30:00,103.12,103.41,103.0,103.24,416874.0,100.9498,101.2337,100.8324,101.0673,416874.0
2023-06-09 09:30:00,103.15,103.48,102.73,103.23,123580.0,100.9792,101.3023,100.5681,101.0575,123580.0
2023-06-09 10:00:00,103.27,103.89,103.22,103.88,117031.0,101.0967,101.7036,101.0477,101.6939,117031.0
2023-06-09 10:30:00,103.88,104.23,103.55,103.59,58886.0,101.6939,102.0365,101.3708,101.41,58886.0
2023-06-09 11:00:00,103.62,103.7,103.15,103.23,30361.0,101.4393,101.5176,100.9792,101.0575,30361.0
2023-06-09 11:30:00,103.23,103.55,103.07,103.44,31886.0,101.0575,101.3708,100.9009,101.2631,31886.0
2023-06-09 12:00:00,103.41,103.55,103.19,103.5,29952.0,101.2337,101.3708,101.0184,101.3219,29952.0
2023-06-09 12:30:00,103.47,103.63,103.41,103.59,76511.0,101.2925,101.4491,101.2337,101.41,76511.0
2023-06-09 13:00:00,103.59,103.71,103.45,103.53,47084.0,101.41,101.5274,101.2729,101.3512,47084.0
2023-06-09 13:30:00,103.55,103.82,103.54,103.66,58301.0,101.3708,101.6351,101.361,101.4785,58301.0
2023-06-09 14:00:00,103.67,103.68,103.48,103.5,57400.0,101.4883,101.4981,101.3023,101.3219,57400.0
2023-06-09 14:30:00,103.51,103.82,103.44,103.81,40991.0,101.3316,101.6351,101.2631,101.6253,40991.0
2023-06-09 15:00:00,103.85,104.05,103.69,103.74,62749.0,101.6645,101.8603,101.5079,101.5568,62749.0
2023-06-09 15:30:00,103.71,103.77,103.28,103.31,345185.0,101.5274,101.5862,101.1065,101.1358,345185.0
2023-06-12 09:30:00,104.2,105.53,104.04,105.26,198076.0,102.0071,103.3091,101.8505,103.0448,198076.0
2023-06-12 10:00:00,105.23,105.39,104.94,105.34,199126.0,103.0154,103.1721,102.7315,103.1231,199126.0
2023-06-12 10:30:00,105.32,106.12,105.24,105.7,220351.0,103.1035,103.8867,103.0252,103.4756,220351.0
2023-06-12 11:00:00,105.69,106.0,105.5,105.86,99019.0,103.4658,103.7692,103.2798,103.6322,99019.0
2023-06-12 11:30:00,105.86,106.09,105.8,106.08,109246.0,103.6322,103.8573,103.5734,103.8476,109246.0
2023-06-12 12:00:00,106.08,106.2,105.96,105.96,154778.0,103.8476,103.965,103.7301,103.7301,154778.0
2023-06-12 12:30:00,105.98,106.16,105.89,106.15,174505.0,103.7497,103.9259,103.6616,103.9161,174505.0
2023-06-12 13:00:00,106.15,106.3,105.94,105.96,50613.0,103.9161,104.0629,103.7105,103.7301,50613.0
2023-06-12 13:30:00,105.98,106.16,105.94,105.98,90494.0,103.7497,103.9259,103.7105,103.7497,90494.0
2023-06-12 14:00:00,106.0,106.08,105.87,106.01,66761.0,103.7692,103.8476,103.642,103.779,66761.0
2023-06-12 14:30:00,106.0,106.08,105.94,106.05,104965.0,103.7692,103.8476,103.7105,103.8182,104965.0
2023-06-12 15:00:00,106.05,106.25,105.94,106.14,200044.0,103.8182,104.014,103.7105,103.9063,200044.0
2023-06-12 15:30:00,106.14,106.46,106.08,106.39,501542.0,103.9063,104.2196,103.8476,104.151,501542.0
2023-06-13 09:30:00,106.8,107.1,106.18,106.51,341031.0,104.5524,104.8461,103.9454,104.2685,341031.0
2023-06-13 10:00:00,106.52,106.76,106.33,106.66,96863.0,104.2783,104.5132,104.0923,104.4153,96863.0
2023-06-13 10:30:00,106.7,106.91,106.46,106.5,82853.0,104.4545,104.6601,104.2196,104.2587,82853.0
2023-06-13 11:00:00,106.53,106.79,106.47,106.58,46544.0,104.2881,104.5426,104.2293,104.337,46544.0
2023-06-13 11:30:00,106.59,106.65,106.36,106.4,70166.0,104.3468,104.4056,104.1217,104.1608,70166.0
2023-06-13 12:00:00,106.38,106.72,106.31,106.59,121726.0,104.1412,104.4741,104.0727,104.3468,121726.0
2023-06-13 12:30:00,106.58,106.77,106.57,106.75,106785.0,104.337,104.523,104.3272,104.5035,106785.0
2023-06-13 13:00:00,106.76,106.88,106.71,106.82,94192.0,104.5132,104.6307,104.4643,104.572,94192.0
2023-06-13 13:30:00,106.82,106.84,106.61,106.68,91317.0,104.572,104.5916,104.3664,104.4349,91317.0
2023-06-13 14:00:00,106.7,106.72,106.29,106.43,44496.0,104.4545,104.4741,104.0531,104.1902,44496.0
2023-06-13 14:30:00,106.43,106.49,106.23,106.42,35587.0,104.1902,104.2489,103.9944,104.1804,35587.0
2023-06-13 15:00:00,106.44,106.59,106.38,106.44,48865.0,104.2,104.3468,104.1412,104.2,48865.0
2023-06-13 15:30:00,106.45,106.53,106.29,106.43,312819.0,104.2098,104.2881,104.0531,104.1902,312819.0
2023-06-14 09:30:00,106.32,107.13,106.18,106.83,96485.0,104.0825,104.8755,103.9454,104.5818,96485.0
2023-06-14 10:00:00,106.82,106.82,105.94,105.96,57526.0,104.572,104.572,103.7105,103.7301,57526.0
2023-06-14 10:30:00,106.01,106.11,105.82,106.01,45526.0,103.779,103.8769,103.593,103.779,45526.0
2023-06-14 11:00:00,106.01,106.12,105.92,106.01,48539.0,103.779,103.8867,103.6909,103.779,48539.0
2023-06-14 11:30:00,106.02,106.03,105.76,105.91,32080.0,103.7888,103.7986,103.5343,103.6811,32080.0
2023-06-14 12:00:00,105.93,106.46,105.88,106.39,55407.0,103.7007,104.2196,103.6518,104.151,55407.0
2023-06-14 12:30:00,106.39,106.39,106.04,106.1,61963.0,104.151,104.151,103.8084,103.8671,61963.0
2023-06-14 13:00:00,106.1,106.19,105.85,105.92,53217.0,103.8671,103.9552,103.6224,103.6909,53217.0
2023-06-14 13:30:00,105.91,106.01,105.79,105.87,32372.0,103.6811,103.779,103.5637,103.642,32372.0
2023-06-14 14:00:00,105.77,105.77,105.15,105.5,127271.0,103.5441,103.5441,102.9371,103.2798,127271.0
2023-06-14 14:30:00,105.48,106.21,105.45,106.12,67515.0,103.2602,103.9748,103.2308,103.8867,67515.0
2023-06-14 15:00:00,106.12,106.64,106.0,106.02,76345.0,103.8867,104.3958,103.7692,103.7888,76345.0
2023-06-14 15:30:00,105.99,106.25,105.84,106.24,261816.0,103.7594,104.014,103.6126,104.0042,261816.0
2023-06-15 09:30:00,106.89,107.14,106.27,106.64,164607.0,104.6405,104.8852,104.0336,104.3958,164607.0
2023-06-15 10:00:00,106.67,106.84,106.53,106.69,91443.0,104.4251,104.5916,104.2881,104.4447,91443.0
2023-06-15 10:30:00,106.67,106.96,106.31,106.73,148515.0,104.4251,104.709,104.0727,104.4839,148515.0
2023-06-15 11:00:00,106.74,106.83,106.54,106.7,61236.0,104.4937,104.5818,104.2979,104.4545,61236.0
2023-06-15 11:30:00,106.71,106.83,106.6,106.8,130819.0,104.4643,104.5818,104.3566,104.5524,130819.0
2023-06-15 12:00:00,106.8,107.22,106.74,107.14,154269.0,104.5524,104.9636,104.4937,104.8852,154269.0
2023-06-15 12:30:00,107.14,107.59,106.94,107.54,165157.0,104.8852,105.3258,104.6895,105.2768,165157.0
2023-06-15 13:00:00,107.55,107.55,106.99,107.12,78253.0,105.2866,105.2866,104.7384,104.8657,78253.0
2023-06-15 13:30:00,107.12,107.89,107.1,107.82,120943.0,104.8657,105.6195,104.8461,105.5509,120943.0
2023-06-15 14:00:00,107.83,107.9,107.57,107.7,74242.0,105.5607,105.6293,105.3062,105.4335,74242.0
2023-06-15 14:30:00,107.71,108.05,107.68,108.0,145337.0,105.4433,105.7761,105.4139,105.7271,145337.0
2023-06-15 15:00:00,108.02,108.12,107.74,108.05,207720.0,105.7467,105.8446,105.4726,105.7761,207720.0
2023-06-15 15:30:00,108.05,108.38,107.87,107.87,612574.0,105.7761,106.0992,105.5999,105.5999,612574.0
2023-06-16 09:30:00,108.61,108.97,107.85,107.95,544297.0,106.3243,106.6767,105.5803,105.6782,544297.0
2023-06-16 10:00:00,107.97,108.34,107.86,108.3,123017.0,105.6978,106.06,105.5901,106.0208,123017.0
2023-06-16 10:30:00,108.28,108.73,108.22,108.4,83637.0,106.0013,106.4418,105.9425,106.1187,83637.0
2023-06-16 11:00:00,108.34,108.38,107.86,107.94,53225.0,106.06,106.0992,105.5901,105.6684,53225.0
2023-06-16 11:30:00,107.91,107.91,107.65,107.88,34459.0,105.639,105.639,105.3845,105.6097,34459.0
2023-06-16 12:00:00,107.85,107.92,107.63,107.83,72155.0,105.5803,105.6488,105.3649,105.5607,72155.0
2023-06-16 12:30:00,107.82,107.96,107.76,107.89,78195.0,105.5509,105.688,105.4922,105.6195,78195.0
2023-06-16 13:00:00,107.86,107.9,107.7,107.85,41204.0,105.5901,105.6293,105.4335,105.5803,41204.0
2023-06-16 13:30:00,107.86,107.9,107.58,107.74,31595.0,105.5901,105.6293,105.316,105.4726,31595.0
2023-06-16 14:00:00,107.78,107.81,107.51,107.59,40566.0,105.5118,105.5411,105.2475,105.3258,40566.0
2023-06-16 14:30:00,107.6,107.61,107.44,107.51,35503.0,105.3356,105.3454,105.1789,105.2475,35503.0
2023-06-16 15:00:00,107.52,107.56,107.31,107.53,52866.0,105.2572,105.2964,105.0517,105.267,52866.0
2023-06-16 15:30:00,107.54,108.62,107.53,107.81,329091.0,105.2768,106.3341,105.267,105.5411,329091.0
2023-06-20 09:30:00,107.66,108.14,106.97,107.51,110346.0,105.3943,105.8642,104.7188,105.2475,110346.0
2023-06-20 10:00:00,107.49,107.76,107.21,107.31,75019.0,105.2279,105.4922,104.9538,105.0517,75019.0
2023-06-20 10:30:00,107.31,107.38,106.9,107.19,153593.0,105.0517,105.1202,104.6503,104.9342,153593.0
2023-06-20 11:00:00,107.2,107.53,107.08,107.22,70690.0,104.944,105.267,104.8265,104.9636,70690.0
2023-06-20 11:30:00,107.25,107.32,106.98,107.03,60487.0,104.9929,105.0615,104.7286,104.7776,60487.0
2023-06-20 12:00:00,107.04,107.32,106.95,107.28,49081.0,104.7874,105.0615,104.6992,105.0223,49081.0
2023-06-20 12:30:00,107.29,107.57,107.17,107.56,45365.0,105.0321,105.3062,104.9146,105.2964,45365.0
2023-06-20 13:00:00,107.56,107.94,107.49,107.6,35142.0,105.2964,105.6684,105.2279,105.3356,35142.0
2023-06-20 13:30:00,107.6,107.91,107.58,107.63,50486.0,105.3356,105.639,105.316,105.3649,50486.0
2023-06-20 14:00:00,107.68,107.85,107.68,107.8,31458.0,105.4139,105.5803,105.4139,105.5314,31458.0
2023-06-20 14:30:00,107.8,107.82,107.46,107.48,41163.0,105.5314,105.5509,105.1985,105.2181,41163.0
2023-06-20 15:00:00,107.5,107.5,107.3,107.35,75077.0,105.2377,105.2377,105.0419,105.0908,75077.0
2023-06-20 15:30:00,107.35,107.4,107.22,107.31,235918.0,105.0908,105.1398,104.9636,105.0517,235918.0
2023-06-21 09:30:00,107.64,107.64,106.47,107.0,49060.0,105.3747,105.3747,104.2293,104.7482,49060.0
2023-06-21 10:00:00,107.01,107.17,106.9,107.13,126560.0,104.758,104.9146,104.6503,104.8755,126560.0
2023-06-21 10:30:00,107.13,107.62,107.1,107.33,70444.0,104.8755,105.3551,104.8461,105.0712,70444.0
2023-06-21 11:00:00,107.38,107.52,107.15,107.2,51741.0,105.1202,105.2572,104.895,104.944,51741.0
2023-06-21 11:30:00,107.21,107.27,107.12,107.19,28919.0,104.9538,105.0125,104.8657,104.9342,28919.0
2023-06-21 12:00:00,107.17,107.37,107.09,107.19,27478.0,104.9146,105.1104,104.8363,104.9342,27478.0
2023-06-21 12:30:00,107.22,107.31,107.1,107.17,30103.0,104.9636,105.0517,104.8461,104.9146,30103.0
2023-06-21 13:00:00,107.17,107.19,106.99,107.06,31260.0,104.9146,104.9342,104.7384,104.8069,31260.0
2023-06-21 13:30:00,107.06,107.2,107.02,107.1,24559.0,104.8069,104.944,104.7678,104.8461,24559.0
2023-06-21 14:00:00,107.11,107.48,107.05,107.44,27258.0,104.8559,105.2181,104.7971,105.1789,27258.0
2023-06-21 14:30:00,107.47,107.65,107.37,107.44,28201.0,105.2083,105.3845,105.1104,105.1789,28201.0
2023-06-21 15:00:00,107.45,107.45,107.18,107.21,36779.0,105.1887,105.1887,104.9244,104.9538,36779.0
2023-06-21 15:30:00,107.26,107.45,106.98,107.21,160922.0,105.0027,105.1887,104.7286,104.9538,160922.0
2023-06-22 09:30:00,108.24,108.67,106.99,107.6,242565.0,105.9621,106.383,104.7384,105.3356,242565.0
2023-06-22 10:00:00,107.6,107.98,107.45,107.56,175848.0,105.3356,105.7076,105.1887,105.2964,175848.0
2023-06-22 10:30:00,107.57,107.79,107.42,107.68,83172.0,105.3062,105.5216,105.1594,105.4139,83172.0
2023-06-22 11:00:00,107.68,107.91,107.61,107.9,101979.0,105.4139,105.639,105.3454,105.6293,101979.0
2023-06-22 11:30:00,107.92,108.05,107.63,107.69,100967.0,105.6488,105.7761,105.3649,105.4237,100967.0
2023-06-22 12:00:00,107.69,107.78,107.6,107.77,91547.0,105.4237,105.5118,105.3356,105.502,91547.0
2023-06-22 12:30:00,107.78,107.8,107.58,107.67,90146.0,105.5118,105.5314,105.316,105.4041,90146.0
2023-06-22 13:00:00,107.68,107.72,107.31,107.37,76696.0,105.4139,105.453,105.0517,105.1104,76696.0
2023-06-22 13:30:00,107.38,107.5,107.24,107.4,70645.0,105.1202,105.2377,104.9831,105.1398,70645.0
2023-06-22 14:00:00,107.42,107.77,107.42,107.77,30685.0,105.1594,105.502,105.1594,105.502,30685.0
2023-06-22 14:30:00,107.77,107.87,107.54,107.62,45202.0,105.502,105.5999,105.2768,105.3551,45202.0
2023-06-22 15:00:00,107.63,107.71,107.54,107.65,62809.0,105.3649,105.4433,105.2768,105.3845,62809.0
2023-06-22 15:30:00,107.65,108.02,107.56,107.96,234474.0,105.3845,105.7467,105.2964,105.688,234474.0
2023-06-23 09:30:00,106.98,108.43,106.98,108.36,132631.0,104.7286,106.1481,104.7286,106.0796,132631.0
2023-06-23 10:00:00,108.37,108.63,108.06,108.59,88384.0,106.0894,106.3439,105.7859,106.3047,88384.0
2023-06-23 10:30:00,108.6,109.27,108.48,109.23,93978.0,106.3145,106.9704,106.197,106.9313,93978.0
2023-06-23 11:00:00,109.24,109.34,108.55,108.66,170833.0,106.9411,107.0389,106.2656,106.3733,170833.0
2023-06-23 11:30:00,108.67,109.5,108.63,109.29,138625.0,106.383,107.1956,106.3439,106.99,138625.0
2023-06-23 12:00:00,109.29,109.45,109.08,109.08,48098.0,106.99,107.1466,106.7844,106.7844,48098.0
2023-06-23 12:30:00,109.08,109.08,108.89,109.07,65744.0,106.7844,106.7844,106.5984,106.7746,65744.0
2023-06-23 13:00:00,109.06,109.38,108.88,109.36,138343.0,106.7648,107.0781,106.5886,107.0585,138343.0
2023-06-23 13:30:00,109.4,109.42,109.03,109.07,46817.0,107.0977,107.1173,106.7355,106.7746,46817.0
2023-06-23 14:00:00,109.08,109.11,108.79,108.85,52153.0,106.7844,106.8138,106.5005,106.5593,52153.0
2023-06-23 14:30:00,108.86,109.13,108.67,108.88,177830.0,106.569,106.8334,106.383,106.5886,177830.0
2023-06-23 15:00:00,108.88,109.01,108.84,108.95,96023.0,106.5886,106.7159,106.5495,106.6572,96023.0
2023-06-23 15:30:00,108.95,109.61,108.62,108.72,490863.0,106.6572,107.3033,106.3341,106.432,490863.0
2023-06-26 09:30:00,107.83,108.59,107.55,107.62,177357.0,105.5607,106.3047,105.2866,105.3551,177357.0
2023-06-26 10:00:00,107.61,108.03,107.33,107.49,105305.0,105.3454,105.7565,105.0712,105.2279,105305.0
2023-06-26 10:30:00,107.5,108.04,107.39,108.0,62651.0,105.2377,105.7663,105.13,105.7271,62651.0
2023-06-26 11:00:00,108.01,108.08,107.8,107.87,47549.0,105.7369,105.8055,105.5314,105.5999,47549.0
2023-06-26 11:30:00,107.89,108.15,107.87,108.1,56100.0,105.6195,105.874,105.5999,105.825,56100.0
2023-06-26 12:00:00,108.1,108.37,107.93,108.0,50203.0,105.825,106.0894,105.6586,105.7271,50203.0
2023-06-26 12:30:00,107.97,108.04,107.87,108.0,40121.0,105.6978,105.7663,105.5999,105.7271,40121.0
2023-06-26 13:00:00,108.01,108.15,107.89,108.01,41171.0,105.7369,105.874,105.6195,105.7369,41171.0
2023-06-26 13:30:00,108.01,108.04,107.91,107.98,49605.0,105.7369,105.7663,105.639,105.7076,49605.0
2023-06-26 14:00:00,107.96,108.05,107.72,107.8,46079.0,105.688,105.7761,105.453,105.5314,46079.0
2023-06-26 14:30:00,107.79,108.08,107.78,107.98,44656.0,105.5216,105.8055,105.5118,105.7076,44656.0
2023-06-26 15:00:00,107.98,108.01,107.8,107.94,66093.0,105.7076,105.7369,105.5314,105.6684,66093.0
2023-06-26 15:30:00,107.95,108.04,107.59,107.59,290585.0,105.6782,105.7663,105.3258,105.3258,290585.0
2023-06-27 09:30:00,108.34,108.83,107.98,108.08,115493.0,106.06,106.5397,105.7076,105.8055,115493.0
2023-06-27 10:00:00,108.06,108.22,107.95,108.01,62087.0,105.7859,105.9425,105.6782,105.7369,62087.0
2023-06-27 10:30:00,107.98,108.21,107.95,108.0,86731.0,105.7076,105.9327,105.6782,105.7271,86731.0
2023-06-27 11:00:00,108.02,108.11,107.88,108.05,66380.0,105.7467,105.8348,105.6097,105.7761,66380.0
2023-06-27 11:30:00,108.06,108.13,107.89,107.96,36371.0,105.7859,105.8544,105.6195,105.688,36371.0
2023-06-27 12:00:00,107.96,108.03,107.87,108.0,27938.0,105.688,105.7565,105.5999,105.7271,27938.0
2023-06-27 12:30:00,108.0,108.12,107.98,108.09,57745.0,105.7271,105.8446,105.7076,105.8153,57745.0
2023-06-27 13:00:00,108.1,108.56,108.0,108.5,58530.0,105.825,106.2754,105.7271,106.2166,58530.0
2023-06-27 13:30:00,108.5,108.72,108.46,108.57,80817.0,106.2166,106.432,106.1775,106.2852,80817.0
2023-06-27 14:00:00,108.59,108.95,108.51,108.94,77877.0,106.3047,106.6572,106.2264,106.6474,77877.0
2023-06-27 14:30:00,108.95,109.13,108.92,109.05,33399.0,106.6572,106.8334,106.6278,106.7551,33399.0
2023-06-27 15:00:00,109.08,109.21,108.96,109.21,43113.0,106.7844,106.9117,106.6669,106.9117,43113.0
2023-06-27 15:30:00,109.21,109.33,108.9,108.95,156605.0,106.9117,107.0292,106.6082,106.6572,156605.0
2023-06-28 09:30:00,108.45,109.1,108.31,108.92,107594.0,106.1677,106.804,106.0306,106.6278,107594.0
2023-06-28 10:00:00,108.97,109.22,108.41,108.53,75112.0,106.6767,106.9215,106.1285,106.246,75112.0
2023-06-28 10:30:00,108.55,108.83,108.38,108.38,46300.0,106.2656,106.5397,106.0992,106.0992,46300.0
2023-06-28 11:00:00,108.42,108.7,108.31,108.64,61408.0,106.1383,106.4124,106.0306,106.3537,61408.0
2023-06-28 11:30:00,108.62,108.93,108.47,108.53,45843.0,106.3341,106.6376,106.1873,106.246,45843.0
2023-06-28 12:00:00,108.52,108.7,108.4,108.49,37146.0,106.2362,106.4124,106.1187,106.2068,37146.0
2023-06-28 12:30:00,108.51,108.56,108.21,108.29,35010.0,106.2264,106.2754,105.9327,106.011,35010.0
2023-06-28 13:00:00,108.29,108.31,107.89,108.01,35848.0,106.011,106.0306,105.6195,105.7369,35848.0
2023-06-28 13:30:00,108.01,108.05,107.68,107.77,57771.0,105.7369,105.7761,105.4139,105.502,57771.0
2023-06-28 14:00:00,107.77,108.39,107.73,108.03,81623.0,105.502,106.1089,105.4628,105.7565,81623.0
2023-06-28 14:30:00,108.05,108.16,107.99,108.15,33809.0,105.7761,105.8838,105.7174,105.874,33809.0
2023-06-28 15:00:00,108.16,108.2,107.92,108.07,58958.0,105.8838,105.9229,105.6488,105.7957,58958.0
2023-06-28 15:30:00,108.06,108.35,107.88,108.35,209649.0,105.7859,106.0698,105.6097,106.0698,209649.0
2023-06-29 09:30:00,108.09,108.67,107.76,108.64,58913.0,105.8153,106.383,105.4922,106.3537,58913.0
2023-06-29 10:00:00,108.67,109.14,108.63,108.7,85411.0,106.383,106.8432,106.3439,106.4124,85411.0
2023-06-29 10:30:00,108.72,108.81,108.37,108.57,43462.0,106.432,106.5201,106.0894,106.2852,43462.0
2023-06-29 11:00:00,108.57,108.81,108.52,108.78,39051.0,106.2852,106.5201,106.2362,106.4907,39051.0
2023-06-29 11:30:00,108.78,109.03,108.77,109.02,47241.0,106.4907,106.7355,106.4809,106.7257,47241.0
2023-06-29 12:00:00,109.03,109.05,108.76,108.9,31611.0,106.7355,106.7551,106.4712,106.6082,31611.0
2023-06-29 12:30:00,108.91,109.29,108.81,109.25,48408.0,106.618,106.99,106.5201,106.9508,48408.0
2023-06-29 13:00:00,109.25,109.26,108.9,108.94,28435.0,106.9508,106.9606,106.6082,106.6474,28435.0
2023-06-29 13:30:00,108.93,108.98,108.78,108.79,36813.0,106.6376,106.6865,106.4907,106.5005,36813.0
2023-06-29 14:00:00,108.77,108.77,108.42,108.67,36549.0,106.4809,106.4809,106.1383,106.383,36549.0
2023-06-29 14:30:00,108.68,108.79,108.56,108.61,45529.0,106.3928,106.5005,106.2754,106.3243,45529.0
2023-06-29 15:00:00,108.65,109.04,108.65,108.86,81517.0,106.3635,106.7453,106.3635,106.569,81517.0
2023-06-29 15:30:00,108.86,108.91,108.58,108.89,282737.0,106.569,106.618,106.2949,106.5984,282737.0
2023-06-30 09:30:00,109.61,111.04,109.39,110.65,143497.0,107.3033,108.7032,107.0879,108.3214,143497.0
2023-06-30 10:00:00,110.66,111.05,110.52,110.63,140430.0,108.3312,108.713,108.1941,108.3018,140430.0
2023-06-30 10:30:00,110.72,110.76,110.19,110.75,75003.0,108.3899,108.4291,107.8711,108.4193,75003.0
2023-06-30 11:00:00,110.77,111.35,110.76,111.24,93582.0,108.4389,109.0066,108.4291,108.899,93582.0
2023-06-30 11:30:00,111.23,111.26,110.97,111.13,87982.0,108.8892,108.9185,108.6346,108.7913,87982.0
2023-06-30 12:00:00,111.13,111.66,111.1,111.53,63189.0,108.7913,109.3101,108.7619,109.1829,63189.0
2023-06-30 12:30:00,111.53,111.69,111.43,111.6,56168.0,109.1829,109.3395,109.085,109.2514,56168.0
2023-06-30 13:00:00,111.6,111.62,111.38,111.59,46119.0,109.2514,109.271,109.036,109.2416,46119.0
2023-06-30 13:30:00,111.6,111.78,111.59,111.64,49814.0,109.2514,109.4276,109.2416,109.2905,49814.0
2023-06-30 14:00:00,111.66,112.2,111.63,112.14,121982.0,109.3101,109.8388,109.2808,109.78,121982.0
2023-06-30 14:30:00,112.14,112.21,111.97,112.16,54705.0,109.78,109.8485,109.6136,109.7996,54705.0
2023-06-30 15:00:00,112.2,112.56,112.11,112.48,96117.0,109.8388,110.1912,109.7507,110.1129,96117.0
2023-06-30 15:30:00,112.48,112.55,112.12,112.12,329204.0,110.1129,110.1814,109.7604,109.7604,329204.0
2023-07-03 09:30:00,111.15,111.87,111.07,111.54,145382.0,108.8109,109.5157,108.7325,109.1926,145382.0
2023-07-03 10:00:00,111.57,111.71,111.37,111.66,76542.0,109.222,109.3591,109.0262,109.3101,76542.0
2023-07-03 10:30:00,111.65,111.8,111.3,111.37,86556.0,109.3003,109.4472,108.9577,109.0262,86556.0
2023-07-03 11:00:00,111.38,111.59,111.25,111.39,80049.0,109.036,109.2416,108.9088,109.0458,80049.0
2023-07-03 11:30:00,111.39,111.56,111.37,111.46,53502.0,109.0458,109.2122,109.0262,109.1143,53502.0
2023-07-03 12:00:00,111.48,111.6,111.44,111.53,60724.0,109.1339,109.2514,109.0948,109.1829,60724.0
2023-07-03 12:30:00,111.53,111.55,111.12,111.15,119238.0,109.1829,109.2024,108.7815,108.8109,119238.0
2023-07-05 09:30:00,110.97,110.97,110.0,110.17,106611.0,108.6346,108.6346,107.6851,107.8515,106611.0
2023-07-05 10:00:00,110.28,110.6,110.1,110.41,57983.0,107.9592,108.2724,107.783,108.0864,57983.0
2023-07-05 10:30:00,110.41,110.48,110.15,110.31,43597.0,108.0864,108.155,107.8319,107.9885,43597.0
2023-07-05 11:00:00,110.35,110.44,110.14,110.28,62813.0,108.0277,108.1158,107.8221,107.9592,62813.0
2023-07-05 11:30:00,110.28,110.43,110.19,110.31,32008.0,107.9592,108.106,107.8711,107.9885,32008.0
2023-07-05 12:00:00,110.31,110.37,110.1,110.2,50183.0,107.9885,108.0473,107.783,107.8808,50183.0
2023-07-05 12:30:00,110.2,110.29,110.04,110.23,31050.0,107.8808,107.969,107.7242,107.9102,31050.0
2023-07-05 13:00:00,110.23,110.44,110.11,110.36,34148.0,107.9102,108.1158,107.7927,108.0375,34148.0
2023-07-05 13:30:00,110.34,110.51,110.3,110.46,37757.0,108.0179,108.1843,107.9787,108.1354,37757.0
2023-07-05 14:00:00,110.45,110.5,110.13,110.3,43023.0,108.1256,108.1745,107.8123,107.9787,43023.0
2023-07-05 14:30:00,110.31,110.7,110.29,110.7,64508.0,107.9885,108.3703,107.969,108.3703,64508.0
2023-07-05 15:00:00,110.7,110.84,110.64,110.8,73362.0,108.3703,108.5074,108.3116,108.4682,73362.0
2023-07-05 15:30:00,110.79,110.79,110.55,110.63,190351.0,108.4584,108.4584,108.2235,108.3018,190351.0
2023-07-06 09:30:00,109.9,110.2,109.61,109.63,81750.0,107.5872,107.8808,107.3033,107.3228,81750.0
2023-07-06 10:00:00,109.68,109.83,109.34,109.36,53208.0,107.3718,107.5186,107.0389,107.0585,53208.0
2023-07-06 10:30:00,109.36,109.71,109.05,109.61,65975.0,107.0585,107.4012,106.7551,107.3033,65975.0
2023-07-06 11:00:00,109.62,109.84,109.55,109.57,61666.0,107.3131,107.5284,107.2445,107.2641,61666.0
2023-07-06 11:30:00,109.58,109.71,109.43,109.62,51580.0,107.2739,107.4012,107.1271,107.3131,51580.0
2023-07-06 12:00:00,109.66,109.66,109.37,109.56,31942.0,107.3522,107.3522,107.0683,107.2543,31942.0
2023-07-06 12:30:00,109.58,109.89,109.55,109.8,50765.0,107.2739,107.5774,107.2445,107.4893,50765.0
2023-07-06 13:00:00,109.8,109.98,109.8,109.85,29871.0,107.4893,107.6655,107.4893,107.5382,29871.0
2023-07-06 13:30:00,109.83,109.85,109.63,109.71,28336.0,107.5186,107.5382,107.3228,107.4012,28336.0
2023-07-06 14:00:00,109.73,109.87,109.66,109.67,40279.0,107.4207,107.5578,107.3522,107.362,40279.0
2023-07-06 14:30:00,109.67,109.87,109.64,109.8,42524.0,107.362,107.5578,107.3326,107.4893,42524.0
2023-07-06 15:00:00,109.82,109.83,109.59,109.6,74976.0,107.5088,107.5186,107.2837,107.2935,74976.0
2023-07-06 15:30:00,109.59,109.6,109.2,109.3,306108.0,107.2837,107.2935,106.9019,106.9998,306108.0
2023-07-07 09:30:00,108.8,109.29,108.65,108.79,97256.0,106.5103,106.99,106.3635,106.5005,97256.0
2023-07-07 10:00:00,108.76,109.08,108.71,108.89,67247.0,106.4712,106.7844,106.4222,106.5984,67247.0
2023-07-07 10:30:00,108.86,108.87,108.51,108.76,45982.0,106.569,106.5788,106.2264,106.4712,45982.0
2023-07-07 11:00:00,108.73,108.84,108.62,108.75,42634.0,106.4418,106.5495,106.3341,106.4614,42634.0
2023-07-07 11:30:00,108.75,108.93,108.6,108.89,58978.0,106.4614,106.6376,106.3145,106.5984,58978.0
2023-07-07 12:00:00,108.9,108.95,108.65,108.88,97168.0,106.6082,106.6572,106.3635,106.5886,97168.0
2023-07-07 12:30:00,108.89,109.11,108.27,108.37,85645.0,106.5984,106.8138,105.9915,106.0894,85645.0
2023-07-07 13:00:00,108.38,108.51,108.25,108.43,44117.0,106.0992,106.2264,105.9719,106.1481,44117.0
2023-07-07 13:30:00,108.41,108.49,108.26,108.45,39684.0,106.1285,106.2068,105.9817,106.1677,39684.0
2023-07-07 14:00:00,108.46,108.48,108.21,108.34,35018.0,106.1775,106.197,105.9327,106.06,35018.0
2023-07-07 14:30:00,108.33,108.35,108.01,108.02,44497.0,106.0502,106.0698,105.7369,105.7467,44497.0
2023-07-07 15:00:00,108.04,108.09,107.84,107.86,67789.0,105.7663,105.8153,105.5705,105.5901,67789.0
2023-07-07 15:30:00,107.83,107.95,107.3,107.49,244116.0,105.5607,105.6782,105.0419,105.2279,244116.0
2023-07-10 09:30:00,107.64,109.65,107.3,109.65,104425.0,105.3747,107.3424,105.0419,107.3424,104425.0
2023-07-10 10:00:00,109.65,109.73,109.05,109.12,76663.0,107.3424,107.4207,106.7551,106.8236,76663.0
2023-07-10 10:30:00,109.13,109.13,108.75,108.94,61093.0,106.8334,106.8334,106.4614,106.6474,61093.0
2023-07-10 11:00:00,108.96,109.22,108.82,109.03,58071.0,106.6669,106.9215,106.5299,106.7355,58071.0
2023-07-10 11:30:00,109.03,109.55,108.89,109.51,83952.0,106.7355,107.2445,106.5984,107.2054,83952.0
2023-07-10 12:00:00,109.64,109.78,109.46,109.69,69114.0,107.3326,107.4697,107.1564,107.3816,69114.0
2023-07-10 12:30:00,109.69,109.76,109.58,109.68,55345.0,107.3816,107.4501,107.2739,107.3718,55345.0
2023-07-10 13:00:00,109.67,110.02,109.6,109.9,44227.0,107.362,107.7046,107.2935,107.5872,44227.0
2023-07-10 13:30:00,109.9,109.93,109.64,109.72,52214.0,107.5872,107.6165,107.3326,107.411,52214.0
2023-07-10 14:00:00,109.72,109.85,109.67,109.7,46402.0,107.411,107.5382,107.362,107.3914,46402.0
2023-07-10 14:30:00,109.7,109.7,109.45,109.55,42938.0,107.3914,107.3914,107.1466,107.2445,42938.0
2023-07-10 15:00:00,109.56,109.73,109.49,109.55,62241.0,107.2543,107.4207,107.1858,107.2445,62241.0
2023-07-10 15:30:00,109.55,109.68,109.25,109.58,300579.0,107.2445,107.3718,106.9508,107.2739,300579.0
2023-07-11 09:30:00,109.82,110.47,109.6,109.93,81879.0,107.5088,108.1452,107.2935,107.6165,81879.0
2023-07-11 10:00:00,109.95,110.39,109.91,110.11,43797.0,107.6361,108.0669,107.597,107.7927,43797.0
2023-07-11 10:30:00,110.11,110.45,110.0,110.27,37535.0,107.7927,108.1256,107.6851,107.9494,37535.0
2023-07-11 11:00:00,110.31,110.37,110.19,110.2,28750.0,107.9885,108.0473,107.8711,107.8808,28750.0
2023-07-11 11:30:00,110.2,110.48,110.05,110.34,26316.0,107.8808,108.155,107.734,108.0179,26316.0
2023-07-11 12:00:00,110.32,110.5,110.14,110.23,28563.0,107.9983,108.1745,107.8221,107.9102,28563.0
2023-07-11 12:30:00,110.22,110.38,110.08,110.36,19523.0,107.9004,108.0571,107.7634,108.0375,19523.0
2023-07-11 13:00:00,110.36,110.58,110.22,110.24,24481.0,108.0375,108.2529,107.9004,107.92,24481.0
2023-07-11 13:30:00,110.23,110.48,110.12,110.35,41833.0,107.9102,108.155,107.8025,108.0277,41833.0
2023-07-11 14:00:00,110.37,110.42,110.07,110.16,40865.0,108.0473,108.0962,107.7536,107.8417,40865.0
2023-07-11 14:30:00,110.19,110.43,110.06,110.38,43770.0,107.8711,108.106,107.7438,108.0571,43770.0
2023-07-11 15:00:00,110.39,110.63,110.35,110.57,75016.0,108.0669,108.3018,108.0277,108.2431,75016.0
2023-07-11 15:30:00,110.57,111.03,110.53,111.01,271972.0,108.2431,108.6934,108.2039,108.6738,271972.0
2023-07-12 09:30:00,112.49,113.36,111.86,111.98,128632.0,110.1227,110.9743,109.5059,109.6234,128632.0
2023-07-12 10:00:00,112.05,112.5,112.04,112.5,72230.0,109.6919,110.1324,109.6821,110.1324,72230.0
2023-07-12 10:30:00,112.56,112.56,112.21,112.25,62499.0,110.1912,110.1912,109.8485,109.8877,62499.0
2023-07-12 11:00:00,112.23,112.26,111.89,112.0,32808.0,109.8681,109.8975,109.5353,109.643,32808.0
2023-07-12 11:30:00,112.02,112.06,111.43,111.51,40279.0,109.6625,109.7017,109.085,109.1633,40279.0
2023-07-12 12:00:00,111.59,111.89,111.46,111.86,204289.0,109.2416,109.5353,109.1143,109.5059,204289.0
2023-07-12 12:30:00,111.87,111.99,111.77,111.83,48416.0,109.5157,109.6332,109.4178,109.4765,48416.0
2023-07-12 13:00:00,111.84,112.0,111.74,111.94,34100.0,109.4863,109.643,109.3884,109.5842,34100.0
2023-07-12 13:30:00,111.93,112.22,111.93,112.16,35433.0,109.5744,109.8583,109.5744,109.7996,35433.0
2023-07-12 14:00:00,112.17,112.3,112.04,112.08,39520.0,109.8094,109.9367,109.6821,109.7213,39520.0
2023-07-12 14:30:00,112.08,112.09,111.86,112.07,55120.0,109.7213,109.7311,109.5059,109.7115,55120.0
2023-07-12 15:00:00,112.06,112.06,111.61,111.81,60880.0,109.7017,109.7017,109.2612,109.457,60880.0
2023-07-12 15:30:00,111.81,111.95,111.41,111.55,183884.0,109.457,109.594,109.0654,109.2024,183884.0
2023-07-13 09:30:00,111.47,112.1,111.43,111.7,102405.0,109.1241,109.7409,109.085,109.3493,102405.0
2023-07-13 10:00:00,111.7,111.86,111.4,111.56,61518.0,109.3493,109.5059,109.0556,109.2122,61518.0
2023-07-13 10:30:00,111.54,111.67,111.16,111.32,49837.0,109.1926,109.3199,108.8206,108.9773,49837.0
2023-07-13 11:00:00,111.34,111.54,111.23,111.42,36280.0,108.9969,109.1926,108.8892,109.0752,36280.0
2023-07-13 11:30:00,111.44,111.69,111.39,111.52,40572.0,109.0948,109.3395,109.0458,109.1731,40572.0
2023-07-13 12:00:00,111.54,111.75,111.45,111.68,45375.0,109.1926,109.3982,109.1045,109.3297,45375.0
2023-07-13 12:30:00,111.69,111.85,111.53,111.61,72379.0,109.3395,109.4961,109.1829,109.2612,72379.0
2023-07-13 13:00:00,111.62,111.89,111.49,111.87,72669.0,109.271,109.5353,109.1437,109.5157,72669.0
2023-07-13 13:30:00,111.83,111.85,111.71,111.78,72119.0,109.4765,109.4961,109.3591,109.4276,72119.0
2023-07-13 14:00:00,111.81,111.84,111.65,111.69,38645.0,109.457,109.4863,109.3003,109.3395,38645.0
2023-07-13 14:30:00,111.69,111.79,111.65,111.76,55184.0,109.3395,109.4374,109.3003,109.408,55184.0
2023-07-13 15:00:00,111.74,111.79,111.66,111.77,50037.0,109.3884,109.4374,109.3101,109.4178,50037.0
2023-07-13 15:30:00,111.77,111.78,111.46,111.47,163835.0,109.4178,109.4276,109.1143,109.1241,163835.0
2023-07-14 09:30:00,110.86,111.13,109.14,109.35,198680.0,108.527,108.7913,106.8432,107.0487,198680.0
2023-07-14 10:00:00,109.2,110.35,109.19,110.34,110854.0,106.9019,108.0277,106.8921,108.0179,110854.0
2023-07-14 10:30:00,110.31,111.02,110.17,110.95,66750.0,107.9885,108.6836,107.8515,108.6151,66750.0
2023-07-14 11:00:00,110.97,111.32,110.89,110.93,69517.0,108.6346,108.9773,108.5563,108.5955,69517.0
2023-07-14 11:30:00,110.93,111.25,110.79,110.88,40210.0,108.5955,108.9088,108.4584,108.5465,40210.0
2023-07-14 12:00:00,110.88,111.12,110.53,110.99,32609.0,108.5465,108.7815,108.2039,108.6542,32609.0
2023-07-14 12:30:00,111.0,111.22,110.97,111.18,32918.0,108.664,108.8794,108.6346,108.8402,32918.0
2023-07-14 13:00:00,111.21,111.41,111.15,111.22,25072.0,108.8696,109.0654,108.8109,108.8794,25072.0
2023-07-14 13:30:00,111.21,111.42,111.15,111.34,21821.0,108.8696,109.0752,108.8109,108.9969,21821.0
2023-07-14 14:00:00,111.32,111.38,111.15,111.22,25553.0,108.9773,109.036,108.8109,108.8794,25553.0
2023-07-14 14:30:00,111.23,111.36,111.15,111.31,47003.0,108.8892,109.0164,108.8109,108.9675,47003.0
2023-07-14 15:00:00,111.31,111.69,111.17,111.63,48926.0,108.9675,109.3395,108.8304,109.2808,48926.0
2023-07-14 15:30:00,111.65,111.74,111.42,111.58,144929.0,109.3003,109.3884,109.0752,109.2318,144929.0
2023-07-17 09:30:00,111.49,111.58,110.06,111.43,98456.0,109.1437,109.2318,107.7438,109.085,98456.0
2023-07-17 10:00:00,111.4,111.55,111.23,111.55,46195.0,109.0556,109.2024,108.8892,109.2024,46195.0
2023-07-17 10:30:00,111.58,111.66,110.82,110.83,54670.0,109.2318,109.3101,108.4878,108.4976,54670.0
2023-07-17 11:00:00,110.78,111.01,110.74,110.86,36718.0,108.4486,108.6738,108.4095,108.527,36718.0
2023-07-17 11:30:00,110.85,111.11,110.67,111.07,52099.0,108.5172,108.7717,108.341,108.7325,52099.0
2023-07-17 12:00:00,111.1,111.12,110.68,110.84,52382.0,108.7619,108.7815,108.3507,108.5074,52382.0
2023-07-17 12:30:00,110.86,110.86,110.47,110.52,41680.0,108.527,108.527,108.1452,108.1941,41680.0
2023-07-17 13:00:00,110.51,110.61,110.21,110.48,41471.0,108.1843,108.2822,107.8906,108.155,41471.0
2023-07-17 13:30:00,110.45,110.48,110.1,110.25,47950.0,108.1256,108.155,107.783,107.9298,47950.0
2023-07-17 14:00:00,110.26,110.36,110.17,110.34,27139.0,107.9396,108.0375,107.8515,108.0179,27139.0
2023-07-17 14:30:00,110.34,110.42,110.21,110.25,33435.0,108.0179,108.0962,107.8906,107.9298,33435.0
2023-07-17 15:00:00,110.24,110.66,110.22,110.43,66062.0,107.92,108.3312,107.9004,108.106,66062.0
2023-07-17 15:30:00,110.42,110.42,110.14,110.27,231108.0,108.0962,108.0962,107.8221,107.9494,231108.0
2023-07-18 09:30:00,109.9,111.36,109.9,111.15,58448.0,107.5872,109.0164,107.5872,108.8109,58448.0
2023-07-18 10:00:00,111.07,112.01,111.02,112.0,93521.0,108.7325,109.6528,108.6836,109.643,93521.0
2023-07-18 10:30:00,112.0,112.34,111.8,112.07,97238.0,109.643,109.9758,109.4472,109.7115,97238.0
2023-07-18 11:00:00,112.08,112.23,111.69,111.83,73669.0,109.7213,109.8681,109.3395,109.4765,73669.0
2023-07-18 11:30:00,111.8,111.81,111.18,111.34,90819.0,109.4472,109.457,108.8402,108.9969,90819.0
2023-07-18 12:00:00,111.34,111.43,110.36,110.42,133597.0,108.9969,109.085,108.0375,108.0962,133597.0
2023-07-18 12:30:00,110.46,110.72,110.29,110.66,44185.0,108.1354,108.3899,107.969,108.3312,44185.0
2023-07-18 13:00:00,110.67,111.05,110.54,110.96,66540.0,108.341,108.713,108.2137,108.6249,66540.0
2023-07-18 13:30:00,110.96,110.99,110.82,110.98,30449.0,108.6249,108.6542,108.4878,108.6444,30449.0
2023-07-18 14:00:00,110.96,111.21,110.95,111.19,46079.0,108.6249,108.8696,108.6151,108.85,46079.0
2023-07-18 14:30:00,111.2,111.22,111.06,111.13,50369.0,108.8598,108.8794,108.7228,108.7913,50369.0
2023-07-18 15:00:00,111.14,111.6,111.1,111.59,76921.0,108.8011,109.2514,108.7619,109.2416,76921.0
2023-07-18 15:30:00,111.59,112.06,111.59,111.91,262372.0,109.2416,109.7017,109.2416,109.5549,262372.0
2023-07-19 09:30:00,112.17,113.13,112.12,112.52,74230.0,109.8094,110.7492,109.7604,110.152,74230.0
2023-07-19 10:00:00,112.52,112.52,112.09,112.35,123283.0,110.152,110.152,109.7311,109.9856,123283.0
2023-07-19 10:30:00,112.43,112.5,111.55,111.73,39443.0,110.0639,110.1324,109.2024,109.3787,39443.0
2023-07-19 11:00:00,111.81,112.05,111.75,111.84,29929.0,109.457,109.6919,109.3982,109.4863,29929.0
2023-07-19 11:30:00,111.85,112.01,111.78,111.87,27077.0,109.4961,109.6528,109.4276,109.5157,27077.0
2023-07-19 12:00:00,111.89,112.29,111.81,112.25,34985.0,109.5353,109.9269,109.457,109.8877,34985.0
2023-07-19 12:30:00,112.26,112.26,111.95,112.18,29211.0,109.8975,109.8975,109.594,109.8192,29211.0
2023-07-19 13:00:00,112.23,112.8,112.05,112.49,63417.0,109.8681,110.4261,109.6919,110.1227,63417.0
2023-07-19 13:30:00,112.49,112.54,112.31,112.44,31108.0,110.1227,110.1716,109.9464,110.0737,31108.0
2023-07-19 14:00:00,112.46,112.63,112.29,112.63,47236.0,110.0933,110.2597,109.9269,110.2597,47236.0
2023-07-19 14:30:00,112.65,112.71,112.51,112.56,33510.0,110.2793,110.338,110.1422,110.1912,33510.0
2023-07-19 15:00:00,112.59,112.7,112.43,112.59,41418.0,110.2206,110.3282,110.0639,110.2206,41418.0
2023-07-19 15:30:00,112.59,112.82,112.43,112.61,200009.0,110.2206,110.4457,110.0639,110.2401,200009.0
2023-07-20 09:30:00,113.04,113.82,112.64,112.83,99695.0,110.6611,111.4247,110.2695,110.4555,99695.0
2023-07-20 10:00:00,112.85,113.08,112.65,112.91,35049.0,110.4751,110.7002,110.2793,110.5338,35049.0
2023-07-20 10:30:00,112.93,113.11,112.6,112.77,51593.0,110.5534,110.7296,110.2303,110.3968,51593.0
2023-07-20 11:00:00,112.77,113.08,112.7,112.76,40535.0,110.3968,110.7002,110.3282,110.387,40535.0
2023-07-20 11:30:00,112.74,113.0,112.58,112.64,36026.0,110.3674,110.6219,110.2108,110.2695,36026.0
2023-07-20 12:00:00,112.66,112.68,112.32,112.64,47629.0,110.2891,110.3087,109.9562,110.2695,47629.0
2023-07-20 12:30:00,112.66,112.94,112.64,112.87,23996.0,110.2891,110.5632,110.2695,110.4947,23996.0
2023-07-20 13:00:00,112.89,112.94,112.65,112.76,45143.0,110.5142,110.5632,110.2793,110.387,45143.0
2023-07-20 13:30:00,112.75,112.88,112.68,112.82,39547.0,110.3772,110.5044,110.3087,110.4457,39547.0
2023-07-20 14:00:00,112.82,112.87,112.64,112.7,36364.0,110.4457,110.4947,110.2695,110.3282,36364.0
2023-07-20 14:30:00,112.69,113.02,112.69,112.9,44307.0,110.3184,110.6415,110.3184,110.524,44307.0
2023-07-20 15:00:00,112.94,112.96,112.42,112.47,53807.0,110.5632,110.5828,110.0541,110.1031,53807.0
2023-07-20 15:30:00,112.48,112.57,112.18,112.2,210014.0,110.1129,110.201,109.8192,109.8388,210014.0
2023-07-21 09:30:00,112.77,113.84,112.77,113.2,138861.0,110.3968,111.4442,110.3968,110.8177,138861.0
2023-07-21 10:00:00,113.18,113.45,112.66,112.66,56553.0,110.7981,111.0625,110.2891,110.2891,56553.0
2023-07-21 10:30:00,112.67,112.72,112.11,112.14,75197.0,110.2989,110.3478,109.7507,109.78,75197.0
2023-07-21 11:00:00,112.18,112.3,111.97,112.25,48478.0,109.8192,109.9367,109.6136,109.8877,48478.0
2023-07-21 11:30:00,112.26,112.47,112.08,112.18,38425.0,109.8975,110.1031,109.7213,109.8192,38425.0
2023-07-21 12:00:00,112.23,112.33,111.96,112.03,27133.0,109.8681,109.966,109.6038,109.6723,27133.0
2023-07-21 12:30:00,112.04,112.17,111.89,112.08,40828.0,109.6821,109.8094,109.5353,109.7213,40828.0
2023-07-21 13:00:00,112.06,112.33,112.0,112.26,22249.0,109.7017,109.966,109.643,109.8975,22249.0
2023-07-21 13:30:00,112.28,112.6,112.23,112.49,39496.0,109.9171,110.2303,109.8681,110.1227,39496.0
2023-07-21 14:00:00,112.5,112.5,112.07,112.12,21179.0,110.1324,110.1324,109.7115,109.7604,21179.0
2023-07-21 14:30:00,112.13,112.28,112.04,112.17,26499.0,109.7702,109.9171,109.6821,109.8094,26499.0
2023-07-21 15:00:00,112.16,112.16,111.95,112.11,41030.0,109.7996,109.7996,109.594,109.7507,41030.0
2023-07-21 15:30:00,112.13,112.68,111.97,112.02,374796.0,109.7702,110.3087,109.6136,109.6625,374796.0
2023-07-24 09:30:00,112.47,113.21,112.26,112.43,86404.0,110.1031,110.8275,109.8975,110.0639,86404.0
2023-07-24 10:00:00,112.46,112.5,111.67,111.77,69981.0,110.0933,110.1324,109.3199,109.4178,69981.0
2023-07-24 10:30:00,111.81,112.05,111.76,112.04,41995.0,109.457,109.6919,109.408,109.6821,41995.0
2023-07-24 11:00:00,112.1,112.56,112.04,112.31,53664.0,109.7409,110.1912,109.6821,109.9464,53664.0
2023-07-24 11:30:00,112.33,112.5,112.19,112.47,58257.0,109.966,110.1324,109.829,110.1031,58257.0
2023-07-24 12:00:00,112.45,112.45,111.98,112.11,30074.0,110.0835,110.0835,109.6234,109.7507,30074.0
2023-07-24 12:30:00,112.13,112.2,111.8,111.82,46692.0,109.7702,109.8388,109.4472,109.4668,46692.0
2023-07-24 13:00:00,111.81,112.15,111.78,112.1,46780.0,109.457,109.7898,109.4276,109.7409,46780.0
2023-07-24 13:30:00,112.13,112.22,112.05,112.18,30387.0,109.7702,109.8583,109.6919,109.8192,30387.0
2023-07-24 14:00:00,112.21,112.41,112.15,112.29,59463.0,109.8485,110.0443,109.7898,109.9269,59463.0
2023-07-24 14:30:00,112.28,112.29,112.0,112.07,47005.0,109.9171,109.9269,109.643,109.7115,47005.0
2023-07-24 15:00:00,112.06,112.32,112.05,112.2,65636.0,109.7017,109.9562,109.6919,109.8388,65636.0
2023-07-24 15:30:00,112.2,112.73,112.2,112.7,264424.0,109.8388,110.3576,109.8388,110.3282,264424.0
2023-07-25 09:30:00,112.0,112.02,111.58,111.61,58886.0,109.643,109.6625,109.2318,109.2612,58886.0
2023-07-25 10:00:00,111.58,111.94,111.52,111.83,29262.0,109.2318,109.5842,109.1731,109.4765,29262.0
2023-07-25 10:30:00,111.81,111.81,111.41,111.54,54337.0,109.457,109.457,109.0654,109.1926,54337.0
2023-07-25 11:00:00,111.55,111.82,111.4,111.8,32568.0,109.2024,109.4668,109.0556,109.4472,32568.0
2023-07-25 11:30:00,111.81,111.98,111.75,111.82,23698.0,109.457,109.6234,109.3982,109.4668,23698.0
2023-07-25 12:00:00,111.81,112.04,111.73,111.9,39346.0,109.457,109.6821,109.3787,109.5451,39346.0
2023-07-25 12:30:00,111.89,111.9,111.64,111.75,42779.0,109.5353,109.5451,109.2905,109.3982,42779.0
2023-07-25 13:00:00,111.8,112.05,111.8,111.88,23386.0,109.4472,109.6919,109.4472,109.5255,23386.0
2023-07-25 13:30:00,111.89,112.11,111.86,112.08,30144.0,109.5353,109.7507,109.5059,109.7213,30144.0
2023-07-25 14:00:00,112.07,112.2,111.98,112.16,30369.0,109.7115,109.8388,109.6234,109.7996,30369.0
2023-07-25 14:30:00,112.18,112.35,112.12,112.14,34932.0,109.8192,109.9856,109.7604,109.78,34932.0
2023-07-25 15:00:00,112.15,112.42,112.15,112.3,35135.0,109.7898,110.0541,109.7898,109.9367,35135.0
2023-07-25 15:30:00,112.29,112.6,112.28,112.5,135373.0,109.9269,110.2303,109.9171,110.1324,135373.0
2023-07-26 09:30:00,112.26,112.75,112.15,112.39,55899.0,109.8975,110.3772,109.7898,110.0248,55899.0
2023-07-26 10:00:00,112.39,112.57,112.11,112.4,118805.0,110.0248,110.201,109.7507,110.0346,118805.0
2023-07-26 10:30:00,112.42,112.69,112.35,112.61,28766.0,110.0541,110.3184,109.9856,110.2401,28766.0
2023-07-26 11:00:00,112.53,112.63,112.21,112.43,22213.0,110.1618,110.2597,109.8485,110.0639,22213.0
2023-07-26 11:30:00,112.43,112.84,112.32,112.8,24564.0,110.0639,110.4653,109.9562,110.4261,24564.0
2023-07-26 12:00:00,112.79,113.07,112.73,113.0,20576.0,110.4163,110.6905,110.3576,110.6219,20576.0
2023-07-26 12:30:00,113.03,113.08,112.91,113.08,20279.0,110.6513,110.7002,110.5338,110.7002,20279.0
2023-07-26 13:00:00,113.09,113.27,112.83,112.85,27172.0,110.71,110.8862,110.4555,110.4751,27172.0
2023-07-26 13:30:00,112.89,112.98,112.81,112.91,15620.0,110.5142,110.6023,110.4359,110.5338,15620.0
2023-07-26 14:00:00,112.88,113.04,112.76,112.87,48208.0,110.5044,110.6611,110.387,110.4947,48208.0
2023-07-26 14:30:00,112.9,113.55,112.88,113.3,37882.0,110.524,111.1603,110.5044,110.9156,37882.0
2023-07-26 15:00:00,113.31,113.36,112.68,112.9,44181.0,110.9254,110.9743,110.3087,110.524,44181.0
2023-07-26 15:30:00,112.89,113.49,112.82,113.49,159528.0,110.5142,111.1016,110.4457,111.1016,159528.0
2023-07-27 09:30:00,114.14,114.91,113.76,114.1,86980.0,111.7379,112.4917,111.3659,111.6988,86980.0
2023-07-27 10:00:00,114.19,114.43,113.91,114.26,207069.0,111.7869,112.0218,111.5128,111.8554,207069.0
2023-07-27 10:30:00,114.3,114.81,114.21,114.69,79363.0,111.8946,112.3938,111.8065,112.2764,79363.0
2023-07-27 11:00:00,114.73,114.75,114.27,114.52,74041.0,112.3155,112.3351,111.8652,112.1099,74041.0
2023-07-27 11:30:00,114.57,114.71,114.44,114.57,114108.0,112.1589,112.2959,112.0316,112.1589,114108.0
2023-07-27 12:00:00,114.59,115.05,114.59,114.98,36828.0,112.1785,112.6288,112.1785,112.5603,36828.0
2023-07-27 12:30:00,115.01,115.04,114.72,114.8,55673.0,112.5896,112.619,112.3057,112.384,55673.0
2023-07-27 13:00:00,114.82,114.85,114.36,114.5,74511.0,112.4036,112.433,111.9533,112.0904,74511.0
2023-07-27 13:30:00,114.48,114.5,113.82,113.82,64913.0,112.0708,112.0904,111.4247,111.4247,64913.0
2023-07-27 14:00:00,113.83,114.06,113.56,113.56,75028.0,111.4345,111.6596,111.1701,111.1701,75028.0
2023-07-27 14:30:00,113.56,113.66,113.21,113.27,47947.0,111.1701,111.268,110.8275,110.8862,47947.0
2023-07-27 15:00:00,113.27,113.7,113.24,113.62,151078.0,110.8862,111.3072,110.8569,111.2289,151078.0
2023-07-27 15:30:00,113.64,113.71,112.93,113.47,293896.0,111.2485,111.317,110.5534,111.082,293896.0
2023-07-28 09:30:00,114.3,114.87,114.01,114.25,67263.0,111.8946,112.4526,111.6107,111.8456,67263.0
2023-07-28 10:00:00,114.2,115.07,113.99,114.83,153355.0,111.7967,112.6484,111.5911,112.4134,153355.0
2023-07-28 10:30:00,114.82,115.15,114.69,115.09,56093.0,112.4036,112.7267,112.2764,112.6679,56093.0
2023-07-28 11:00:00,115.07,115.46,114.97,115.39,55494.0,112.6484,113.0302,112.5505,112.9616,55494.0
2023-07-28 11:30:00,115.38,115.49,115.12,115.39,48200.0,112.9518,113.0595,112.6973,112.9616,48200.0
2023-07-28 12:00:00,115.38,115.39,114.99,115.12,40562.0,112.9518,112.9616,112.57,112.6973,40562.0
2023-07-28 12:30:00,115.11,115.11,114.72,114.91,28443.0,112.6875,112.6875,112.3057,112.4917,28443.0
2023-07-28 13:00:00,114.88,114.96,114.55,114.62,31614.0,112.4624,112.5407,112.1393,112.2078,31614.0
2023-07-28 13:30:00,114.62,114.71,114.37,114.67,54898.0,112.2078,112.2959,111.9631,112.2568,54898.0
2023-07-28 14:00:00,114.67,114.82,114.64,114.78,27936.0,112.2568,112.4036,112.2274,112.3645,27936.0
2023-07-28 14:30:00,114.78,114.84,114.64,114.73,26277.0,112.3645,112.4232,112.2274,112.3155,26277.0
2023-07-28 15:00:00,114.75,114.94,114.69,114.83,44042.0,112.3351,112.5211,112.2764,112.4134,44042.0
2023-07-28 15:30:00,114.83,114.84,114.46,114.6,152677.0,112.4134,112.4232,112.0512,112.1883,152677.0
2023-07-31 09:30:00,114.43,114.54,113.56,114.17,65977.0,112.0218,112.1295,111.1701,111.7673,65977.0
2023-07-31 10:00:00,114.25,114.36,113.91,113.91,36378.0,111.8456,111.9533,111.5128,111.5128,36378.0
2023-07-31 10:30:00,113.96,114.01,113.68,114.01,41928.0,111.5617,111.6107,111.2876,111.6107,41928.0
2023-07-31 11:00:00,114.05,114.12,113.94,114.04,19094.0,111.6498,111.7184,111.5421,111.64,19094.0
2023-07-31 11:30:00,114.06,114.06,113.81,113.82,20515.0,111.6596,111.6596,111.4149,111.4247,20515.0
2023-07-31 12:00:00,113.84,114.29,113.83,114.26,45663.0,111.4442,111.8848,111.4345,111.8554,45663.0
2023-07-31 12:30:00,114.24,114.27,114.05,114.24,49369.0,111.8358,111.8652,111.6498,111.8358,49369.0
2023-07-31 13:00:00,114.25,114.54,114.19,114.47,34079.0,111.8456,112.1295,111.7869,112.061,34079.0
2023-07-31 13:30:00,114.48,114.72,114.43,114.48,36443.0,112.0708,112.3057,112.0218,112.0708,36443.0
2023-07-31 14:00:00,114.47,114.61,114.29,114.41,22562.0,112.061,112.198,111.8848,112.0023,22562.0
2023-07-31 14:30:00,114.42,114.46,114.29,114.41,34719.0,112.012,112.0512,111.8848,112.0023,34719.0
2023-07-31 15:00:00,114.41,114.5,114.3,114.39,48283.0,112.0023,112.0904,111.8946,111.9827,48283.0
2023-07-31 15:30:00,114.41,114.66,114.19,114.64,218108.0,112.0023,112.247,111.7869,112.2274,218108.0
2023-08-01 09:30:00,114.47,114.97,114.12,114.9,42859.0,112.061,112.5505,111.7184,112.4819,42859.0
2023-08-01 10:00:00,114.87,115.09,114.65,114.74,39547.0,112.4526,112.6679,112.2372,112.3253,39547.0
2023-08-01 10:30:00,114.73,114.85,114.51,114.57,31772.0,112.3155,112.433,112.1001,112.1589,31772.0
2023-08-01 11:00:00,114.64,114.81,114.53,114.73,16948.0,112.2274,112.3938,112.1197,112.3155,16948.0
2023-08-01 11:30:00,114.72,114.8,114.55,114.72,12775.0,112.3057,112.384,112.1393,112.3057,12775.0
2023-08-01 12:00:00,114.7,114.7,114.4,114.59,26112.0,112.2861,112.2861,111.9925,112.1785,26112.0
2023-08-01 12:30:00,114.6,114.64,114.43,114.64,23710.0,112.1883,112.2274,112.0218,112.2274,23710.0
2023-08-01 13:00:00,114.63,114.66,114.45,114.5,14325.0,112.2176,112.247,112.0414,112.0904,14325.0
2023-08-01 13:30:00,114.5,114.66,114.27,114.35,24085.0,112.0904,112.247,111.8652,111.9435,24085.0
2023-08-01 14:00:00,114.38,114.59,114.31,114.41,24370.0,111.9729,112.1785,111.9044,112.0023,24370.0
2023-08-01 14:30:00,114.41,114.44,114.06,114.15,79596.0,112.0023,112.0316,111.6596,111.7477,79596.0
2023-08-01 15:00:00,114.15,114.35,114.04,114.14,108845.0,111.7477,111.9435,111.64,111.7379,108845.0
2023-08-01 15:30:00,114.12,114.24,113.69,114.0,185782.0,111.7184,111.8358,111.2974,111.6009,185782.0
2023-08-02 09:30:00,112.93,113.18,112.1,112.71,129923.0,110.5534,110.7981,109.7409,110.338,129923.0
2023-08-02 10:00:00,112.72,112.73,112.2,112.23,54803.0,110.3478,110.3576,109.8388,109.8681,54803.0
2023-08-02 10:30:00,112.19,112.61,112.17,112.43,48871.0,109.829,110.2401,109.8094,110.0639,48871.0
2023-08-02 11:00:00,112.37,112.96,112.32,112.96,39771.0,110.0052,110.5828,109.9562,110.5828,39771.0
2023-08-02 11:30:00,112.96,112.97,112.53,112.64,69601.0,110.5828,110.5926,110.1618,110.2695,69601.0
2023-08-02 12:00:00,112.63,112.75,112.23,112.42,81769.0,110.2597,110.3772,109.8681,110.0541,81769.0
2023-08-02 12:30:00,112.43,112.43,112.14,112.27,36454.0,110.0639,110.0639,109.78,109.9073,36454.0
2023-08-02 13:00:00,112.27,112.37,112.04,112.14,44947.0,109.9073,110.0052,109.6821,109.78,44947.0
2023-08-02 13:30:00,112.15,112.32,112.08,112.11,48231.0,109.7898,109.9562,109.7213,109.7507,48231.0
2023-08-02 14:00:00,112.13,112.13,111.78,111.84,34994.0,109.7702,109.7702,109.4276,109.4863,34994.0
2023-08-02 14:30:00,111.86,111.86,111.6,111.76,38588.0,109.5059,109.5059,109.2514,109.408,38588.0
2023-08-02 15:00:00,111.79,111.99,111.66,111.78,52042.0,109.4374,109.6332,109.3101,109.4276,52042.0
2023-08-02 15:30:00,111.75,111.88,111.49,111.77,252646.0,109.3982,109.5255,109.1437,109.4178,252646.0
2023-08-03 09:30:00,112.89,113.24,111.65,112.69,220006.0,110.5142,110.8569,109.3003,110.3184,220006.0
2023-08-03 10:00:00,112.69,113.04,112.17,112.39,140885.0,110.3184,110.6611,109.8094,110.0248,140885.0
2023-08-03 10:30:00,112.38,112.69,112.35,112.45,144423.0,110.015,110.3184,109.9856,110.0835,144423.0
2023-08-03 11:00:00,112.43,112.82,112.34,112.77,90005.0,110.0639,110.4457,109.9758,110.3968,90005.0
2023-08-03 11:30:00,112.77,112.86,112.48,112.76,55511.0,110.3968,110.4849,110.1129,110.387,55511.0
2023-08-03 12:00:00,112.75,112.89,112.6,112.65,34737.0,110.3772,110.5142,110.2303,110.2793,34737.0
2023-08-03 12:30:00,112.65,112.89,112.58,112.68,32787.0,110.2793,110.5142,110.2108,110.3087,32787.0
2023-08-03 13:00:00,112.68,113.05,112.66,113.02,119121.0,110.3087,110.6709,110.2891,110.6415,119121.0
2023-08-03 13:30:00,113.03,113.34,112.94,113.16,107556.0,110.6513,110.9548,110.5632,110.7786,107556.0
2023-08-03 14:00:00,113.15,113.24,113.02,113.07,32302.0,110.7688,110.8569,110.6415,110.6905,32302.0
2023-08-03 14:30:00,113.06,113.12,112.9,112.95,44899.0,110.6807,110.7394,110.524,110.573,44899.0
2023-08-03 15:00:00,112.96,113.01,112.53,112.64,208502.0,110.5828,110.6317,110.1618,110.2695,208502.0
2023-08-03 15:30:00,112.61,112.77,112.46,112.58,241349.0,110.2401,110.3968,110.0933,110.2108,241349.0
2023-08-04 09:30:00,113.38,113.49,112.63,113.1,79209.0,110.9939,111.1016,110.2597,110.7198,79209.0
2023-08-04 10:00:00,113.08,113.16,112.64,113.07,44645.0,110.7002,110.7786,110.2695,110.6905,44645.0
2023-08-04 10:30:00,113.12,113.57,113.11,113.3,96475.0,110.7394,111.1799,110.7296,110.9156,96475.0
2023-08-04 11:00:00,113.3,113.45,113.12,113.4,41068.0,110.9156,111.0625,110.7394,111.0135,41068.0
2023-08-04 11:30:00,113.4,113.5,113.17,113.45,35642.0,111.0135,111.1114,110.7883,111.0625,35642.0
2023-08-04 12:00:00,113.46,113.88,113.39,113.86,53314.0,111.0722,111.4834,111.0037,111.4638,53314.0
2023-08-04 12:30:00,113.88,113.9,113.64,113.82,37775.0,111.4834,111.503,111.2485,111.4247,37775.0
2023-08-04 13:00:00,113.84,113.84,113.58,113.71,41892.0,111.4442,111.4442,111.1897,111.317,41892.0
2023-08-04 13:30:00,113.71,113.77,113.5,113.51,65186.0,111.317,111.3757,111.1114,111.1212,65186.0
2023-08-04 14:00:00,113.5,113.5,112.81,112.89,44298.0,111.1114,111.1114,110.4359,110.5142,44298.0
2023-08-04 14:30:00,112.86,112.9,112.43,112.64,47964.0,110.4849,110.524,110.0639,110.2695,47964.0
2023-08-04 15:00:00,112.62,112.85,112.53,112.81,53160.0,110.2499,110.4751,110.1618,110.4359,53160.0
2023-08-04 15:30:00,112.84,112.9,112.44,112.6,197031.0,110.4653,110.524,110.0737,110.2303,197031.0
2023-08-07 09:30:00,113.14,113.61,112.38,112.65,40099.0,110.759,111.2191,110.015,110.2793,40099.0
2023-08-07 10:00:00,112.64,113.16,112.53,113.13,102115.0,110.2695,110.7786,110.1618,110.7492,102115.0
2023-08-07 10:30:00,113.15,113.45,113.13,113.36,53433.0,110.7688,111.0625,110.7492,110.9743,53433.0
2023-08-07 11:00:00,113.39,113.51,113.23,113.34,29438.0,111.0037,111.1212,110.8471,110.9548,29438.0
2023-08-07 11:30:00,113.4,113.41,113.03,113.26,54299.0,111.0135,111.0233,110.6513,110.8765,54299.0
2023-08-07 12:00:00,113.29,113.47,113.1,113.25,71700.0,110.9058,111.082,110.7198,110.8667,71700.0
2023-08-07 12:30:00,113.26,113.47,113.17,113.45,20940.0,110.8765,111.082,110.7883,111.0625,20940.0
2023-08-07 13:00:00,113.49,113.53,113.26,113.39,61816.0,111.1016,111.1408,110.8765,111.0037,61816.0
2023-08-07 13:30:00,113.4,113.62,113.36,113.6,33964.0,111.0135,111.2289,110.9743,111.2093,33964.0
2023-08-07 14:00:00,113.59,113.72,113.5,113.56,55067.0,111.1995,111.3268,111.1114,111.1701,55067.0
2023-08-07 14:30:00,113.55,113.85,113.55,113.78,26012.0,111.1603,111.454,111.1603,111.3855,26012.0
2023-08-07 15:00:00,113.79,113.82,113.39,113.43,41483.0,111.3953,111.4247,111.0037,111.0429,41483.0
2023-08-07 15:30:00,113.41,113.52,113.25,113.46,149384.0,111.0233,111.131,110.8667,111.0722,149384.0
2023-08-08 09:30:00,112.92,113.24,112.41,112.51,39190.0,110.5436,110.8569,110.0443,110.1422,39190.0
2023-08-08 10:00:00,112.68,112.82,112.2,112.4,41170.0,110.3087,110.4457,109.8388,110.0346,41170.0
2023-08-08 10:30:00,112.35,112.37,112.05,112.15,56655.0,109.9856,110.0052,109.6919,109.7898,56655.0
2023-08-08 11:00:00,112.13,112.48,111.96,112.41,42626.0,109.7702,110.1129,109.6038,110.0443,42626.0
2023-08-08 11:30:00,112.4,112.42,112.08,112.27,35982.0,110.0346,110.0541,109.7213,109.9073,35982.0
2023-08-08 12:00:00,112.27,112.49,112.19,112.35,23132.0,109.9073,110.1227,109.829,109.9856,23132.0
2023-08-08 12:30:00,112.38,112.47,112.3,112.42,20949.0,110.015,110.1031,109.9367,110.0541,20949.0
2023-08-08 13:00:00,112.43,112.59,112.25,112.29,24201.0,110.0639,110.2206,109.8877,109.9269,24201.0
2023-08-08 13:30:00,112.31,112.68,112.3,112.63,21317.0,109.9464,110.3087,109.9367,110.2597,21317.0
2023-08-08 14:00:00,112.63,112.82,112.52,112.77,19162.0,110.2597,110.4457,110.152,110.3968,19162.0
2023-08-08 14:30:00,112.77,113.13,112.77,113.06,34024.0,110.3968,110.7492,110.3968,110.6807,34024.0
2023-08-08 15:00:00,113.05,113.16,112.99,113.1,36540.0,110.6709,110.7786,110.6121,110.7198,36540.0
2023-08-08 15:30:00,113.1,113.3,112.92,113.18,140440.0,110.7198,110.9156,110.5436,110.7981,140440.0
2023-08-09 09:30:00,113.65,114.13,113.47,114.07,72977.0,111.2582,111.7281,111.082,111.6694,72977.0
2023-08-09 10:00:00,114.15,114.59,113.91,114.59,74128.0,111.7477,112.1785,111.5128,112.1785,74128.0
2023-08-09 10:30:00,114.64,114.65,113.96,114.19,57318.0,112.2274,112.2372,111.5617,111.7869,57318.0
2023-08-09 11:00:00,114.15,114.17,113.61,113.77,87010.0,111.7477,111.7673,111.2191,111.3757,87010.0
2023-08-09 11:30:00,113.74,113.78,112.92,113.04,32207.0,111.3464,111.3855,110.5436,110.6611,32207.0
2023-08-09 12:00:00,113.0,113.36,112.97,113.27,32251.0,110.6219,110.9743,110.5926,110.8862,32251.0
2023-08-09 12:30:00,113.25,113.39,113.18,113.26,24301.0,110.8667,111.0037,110.7981,110.8765,24301.0
2023-08-09 13:00:00,113.23,113.43,113.17,113.31,30898.0,110.8471,111.0429,110.7883,110.9254,30898.0
2023-08-09 13:30:00,113.32,113.4,113.26,113.3,52649.0,110.9352,111.0135,110.8765,110.9156,52649.0
2023-08-09 14:00:00,113.29,113.65,113.26,113.62,65186.0,110.9058,111.2582,110.8765,111.2289,65186.0
2023-08-09 14:30:00,113.64,113.97,113.63,113.78,39551.0,111.2485,111.5715,111.2387,111.3855,39551.0
2023-08-09 15:00:00,113.75,113.76,113.44,113.48,39108.0,111.3561,111.3659,111.0527,111.0918,39108.0
2023-08-09 15:30:00,113.5,113.5,112.97,113.02,181765.0,111.1114,111.1114,110.5926,110.6415,181765.0
2023-08-10 09:30:00,114.16,114.94,113.88,114.6,121222.0,111.7575,112.5211,111.4834,112.1883,121222.0
2023-08-10 10:00:00,114.61,115.3,114.44,115.3,92033.0,112.198,112.8735,112.0316,112.8735,92033.0
2023-08-10 10:30:00,115.32,115.38,114.59,114.75,70962.0,112.8931,112.9518,112.1785,112.3351,70962.0
2023-08-10 11:00:00,114.75,115.01,114.49,114.58,34166.0,112.3351,112.5896,112.0806,112.1687,34166.0
2023-08-10 11:30:00,114.53,114.83,113.83,114.08,42841.0,112.1197,112.4134,111.4345,111.6792,42841.0
2023-08-10 12:00:00,114.08,114.18,113.76,113.93,38597.0,111.6792,111.7771,111.3659,111.5324,38597.0
2023-08-10 12:30:00,113.9,114.13,113.77,113.88,21724.0,111.503,111.7281,111.3757,111.4834,21724.0
2023-08-10 13:00:00,113.91,113.98,113.72,113.79,22863.0,111.5128,111.5813,111.3268,111.3953,22863.0
2023-08-10 13:30:00,113.78,113.93,113.58,113.62,30995.0,111.3855,111.5324,111.1897,111.2289,30995.0
2023-08-10 14:00:00,113.66,114.22,113.64,114.12,42713.0,111.268,111.8162,111.2485,111.7184,42713.0
2023-08-10 14:30:00,114.13,114.18,113.75,114.09,49233.0,111.7281,111.7771,111.3561,111.689,49233.0
2023-08-10 15:00:00,114.08,114.13,113.78,113.83,41630.0,111.6792,111.7281,111.3855,111.4345,41630.0
2023-08-10 15:30:00,113.82,113.93,113.68,113.88,179892.0,111.4247,111.5324,111.2876,111.4834,179892.0
2023-08-11 09:30:00,113.26,113.5,112.7,112.98,54610.0,110.8765,111.1114,110.3282,110.6023,54610.0
2023-08-11 10:00:00,112.99,113.61,112.99,113.46,34379.0,110.6121,111.2191,110.6121,111.0722,34379.0
2023-08-11 10:30:00,113.51,113.64,113.06,113.2,40845.0,111.1212,111.2485,110.6807,110.8177,40845.0
2023-08-11 11:00:00,113.22,113.53,113.09,113.47,103590.0,110.8373,111.1408,110.71,111.082,103590.0
2023-08-11 11:30:00,113.46,113.66,113.39,113.63,32231.0,111.0722,111.268,111.0037,111.2387,32231.0
2023-08-11 12:00:00,113.61,113.83,113.53,113.56,35952.0,111.2191,111.4345,111.1408,111.1701,35952.0
2023-08-11 12:30:00,113.6,113.68,113.15,113.19,30720.0,111.2093,111.2876,110.7688,110.8079,30720.0
2023-08-11 13:00:00,113.18,113.44,113.04,113.39,37187.0,110.7981,111.0527,110.6611,111.0037,37187.0
2023-08-11 13:30:00,113.38,113.51,113.22,113.42,30708.0,110.9939,111.1212,110.8373,111.0331,30708.0
2023-08-11 14:00:00,113.44,113.56,113.38,113.51,55784.0,111.0527,111.1701,110.9939,111.1212,55784.0
2023-08-11 14:30:00,113.5,113.69,113.41,113.67,73306.0,111.1114,111.2974,111.0233,111.2778,73306.0
2023-08-11 15:00:00,113.67,113.71,113.51,113.63,99831.0,111.2778,111.317,111.1212,111.2387,99831.0
2023-08-11 15:30:00,113.64,113.7,113.15,113.41,252862.0,111.2485,111.3072,110.7688,111.0233,252862.0
2023-08-14 09:30:00,113.89,114.77,113.84,114.38,70935.0,111.4932,112.3547,111.4442,111.9729,70935.0
2023-08-14 10:00:00,114.41,114.72,114.41,114.58,53418.0,112.0023,112.3057,112.0023,112.1687,53418.0
2023-08-14 10:30:00,114.59,115.08,114.5,114.88,91528.0,112.1785,112.6582,112.0904,112.4624,91528.0
2023-08-14 11:00:00,114.9,115.11,114.77,115.04,32307.0,112.4819,112.6875,112.3547,112.619,32307.0
2023-08-14 11:30:00,115.05,115.34,114.95,115.16,31597.0,112.6288,112.9127,112.5309,112.7365,31597.0
2023-08-14 12:00:00,115.18,115.27,114.83,114.91,40368.0,112.756,112.8442,112.4134,112.4917,40368.0
2023-08-14 12:30:00,114.87,114.87,114.44,114.66,57186.0,112.4526,112.4526,112.0316,112.247,57186.0
2023-08-14 13:00:00,114.68,114.84,114.62,114.76,164959.0,112.2666,112.4232,112.2078,112.3449,164959.0
2023-08-14 13:30:00,114.76,114.8,114.32,114.46,83965.0,112.3449,112.384,111.9141,112.0512,83965.0
2023-08-14 14:00:00,114.47,114.49,114.2,114.32,49228.0,112.061,112.0806,111.7967,111.9141,49228.0
2023-08-14 14:30:00,114.29,114.32,114.07,114.19,56239.0,111.8848,111.9141,111.6694,111.7869,56239.0
2023-08-14 15:00:00,114.17,114.31,114.01,114.06,59462.0,111.7673,111.9044,111.6107,111.6596,59462.0
2023-08-14 15:30:00,114.06,114.11,113.88,114.09,222333.0,111.6596,111.7086,111.4834,111.689,222333.0
2023-08-15 09:30:00,113.86,114.19,113.31,113.56,153999.0,111.4638,111.7869,110.9254,111.1701,153999.0
2023-08-15 10:00:00,113.52,113.6,112.84,113.14,47513.0,111.131,111.2093,110.4653,110.759,47513.0
2023-08-15 10:30:00,113.16,113.65,112.99,113.34,71237.0,110.7786,111.2582,110.6121,110.9548,71237.0
2023-08-15 11:00:00,113.37,113.88,113.32,113.84,81437.0,110.9841,111.4834,110.9352,111.4442,81437.0
2023-08-15 11:30:00,113.87,113.89,113.67,113.73,74433.0,111.4736,111.4932,111.2778,111.3366,74433.0
2023-08-15 12:00:00,113.74,113.89,113.64,113.79,41083.0,111.3464,111.4932,111.2485,111.3953,41083.0
2023-08-15 12:30:00,113.8,113.83,113.58,113.7,24090.0,111.4051,111.4345,111.1897,111.3072,24090.0
2023-08-15 13:00:00,113.69,113.86,113.63,113.86,34504.0,111.2974,111.4638,111.2387,111.4638,34504.0
2023-08-15 13:30:00,113.85,113.87,113.66,113.86,32030.0,111.454,111.4736,111.268,111.4638,32030.0
2023-08-15 14:00:00,113.85,113.88,113.71,113.85,32182.0,111.454,111.4834,111.317,111.454,32182.0
2023-08-15 14:30:00,113.86,114.1,113.83,113.97,76426.0,111.4638,111.6988,111.4345,111.5715,76426.0
2023-08-15 15:00:00,113.97,114.04,113.7,113.72,39885.0,111.5715,111.64,111.3072,111.3268,39885.0
2023-08-15 15:30:00,113.71,114.1,113.53,114.02,276347.0,111.317,111.6988,111.1408,111.6205,276347.0
2023-08-16 09:30:00,115.75,117.45,115.69,116.21,326816.0,113.3141,114.9783,113.2553,113.7644,326816.0
2023-08-16 10:00:00,116.18,116.18,115.69,116.01,98557.0,113.735,113.735,113.2553,113.5686,98557.0
2023-08-16 10:30:00,116.01,116.17,115.54,116.1,113292.0,113.5686,113.7252,113.1085,113.6567,113292.0
2023-08-16 11:00:00,116.07,116.66,116.07,116.54,92138.0,113.6273,114.2049,113.6273,114.0874,92138.0
2023-08-16 11:30:00,116.53,116.55,116.15,116.32,95068.0,114.0776,114.0972,113.7056,113.8721,95068.0
2023-08-16 12:00:00,116.29,116.37,116.02,116.1,58045.0,113.8427,113.921,113.5784,113.6567,58045.0
2023-08-16 12:30:00,116.11,116.28,116.0,116.11,60607.0,113.6665,113.8329,113.5588,113.6665,60607.0
2023-08-16 13:00:00,116.12,116.14,115.6,115.72,100464.0,113.6763,113.6958,113.1672,113.2847,100464.0
2023-08-16 13:30:00,115.69,115.99,115.55,115.88,60489.0,113.2553,113.549,113.1183,113.4413,60489.0
2023-08-16 14:00:00,115.86,116.09,115.65,116.09,44040.0,113.4217,113.6469,113.2162,113.6469,44040.0
2023-08-16 14:30:00,116.09,116.19,115.79,115.93,67696.0,113.6469,113.7448,113.3532,113.4903,67696.0
2023-08-16 15:00:00,115.92,116.0,115.49,115.58,139546.0,113.4805,113.5588,113.0595,113.1476,139546.0
2023-08-16 15:30:00,115.57,115.71,115.22,115.24,367966.0,113.1378,113.2749,112.7952,112.8148,367966.0
2023-08-17 09:30:00,115.76,116.09,115.25,115.96,100722.0,113.3238,113.6469,112.8246,113.5196,100722.0
2023-08-17 10:00:00,115.95,115.98,115.46,115.81,66708.0,113.5098,113.5392,113.0302,113.3728,66708.0
2023-08-17 10:30:00,115.86,115.96,115.09,115.15,74942.0,113.4217,113.5196,112.6679,112.7267,74942.0
2023-08-17 11:00:00,115.1,115.16,114.75,114.98,65332.0,112.6777,112.7365,112.3351,112.5603,65332.0
2023-08-17 11:30:00,114.98,115.04,114.5,114.6,72396.0,112.5603,112.619,112.0904,112.1883,72396.0
2023-08-17 12:00:00,114.59,114.82,114.37,114.73,71242.0,112.1785,112.4036,111.9631,112.3155,71242.0
2023-08-17 12:30:00,114.72,114.93,114.6,114.84,88754.0,112.3057,112.5113,112.1883,112.4232,88754.0
2023-08-17 13:00:00,114.82,114.82,114.39,114.44,134584.0,112.4036,112.4036,111.9827,112.0316,134584.0
2023-08-17 13:30:00,114.47,114.54,114.18,114.37,115364.0,112.061,112.1295,111.7771,111.9631,115364.0
2023-08-17 14:00:00,114.39,114.45,113.73,113.81,141989.0,111.9827,112.0414,111.3366,111.4149,141989.0
2023-08-17 14:30:00,113.82,114.03,113.34,113.41,131760.0,111.4247,111.6302,110.9548,111.0233,131760.0
2023-08-17 15:00:00,113.43,113.44,112.97,113.15,207887.0,111.0429,111.0527,110.5926,110.7688,207887.0
2023-08-17 15:30:00,113.18,113.42,112.85,112.98,482229.0,110.7981,111.0331,110.4751,110.6023,482229.0
2023-08-18 09:30:00,116.5,120.44,116.33,119.68,1178085.0,114.0483,117.9053,113.8818,117.1613,1178085.0
2023-08-18 10:00:00,119.55,120.15,119.15,119.29,491062.0,117.0341,117.6215,116.6425,116.7796,491062.0
2023-08-18 10:30:00,119.25,120.25,118.96,120.21,470558.0,116.7404,117.7193,116.4565,117.6802,470558.0
2023-08-18 11:00:00,120.24,120.68,119.46,119.49,389462.0,117.7096,118.1403,116.946,116.9753,389462.0
2023-08-18 11:30:00,119.48,119.84,119.03,119.8,167668.0,116.9656,117.318,116.525,117.2788,167668.0
2023-08-18 12:00:00,119.78,120.02,119.62,119.64,118726.0,117.2592,117.4942,117.1026,117.1222,118726.0
2023-08-18 12:30:00,119.61,119.85,119.26,119.52,83882.0,117.0928,117.3278,116.7502,117.0047,83882.0
2023-08-18 13:00:00,119.45,119.46,118.84,118.98,138209.0,116.9362,116.946,116.339,116.4761,138209.0
2023-08-18 13:30:00,119.0,119.56,118.91,119.39,93573.0,116.4957,117.0439,116.4075,116.8774,93573.0
2023-08-18 14:00:00,119.39,119.39,118.8,118.87,108234.0,116.8774,116.8774,116.2999,116.3684,108234.0
2023-08-18 14:30:00,118.86,119.04,118.62,118.65,150244.0,116.3586,116.5348,116.1237,116.153,150244.0
2023-08-18 15:00:00,118.64,118.93,118.6,118.84,140278.0,116.1432,116.4271,116.1041,116.339,140278.0
2023-08-18 15:30:00,118.83,118.94,118.52,118.72,520148.0,116.3292,116.4369,116.0258,116.2215,520148.0
2023-08-21 09:30:00,118.57,119.23,117.84,118.76,111883.0,116.0747,116.7208,115.3601,116.2607,111883.0
2023-08-21 10:00:00,118.76,118.8,118.21,118.53,84437.0,116.2607,116.2999,115.7223,116.0355,84437.0
2023-08-21 10:30:00,118.53,118.62,118.14,118.47,127303.0,116.0355,116.1237,115.6538,115.9768,127303.0
2023-08-21 11:00:00,118.49,118.67,118.28,118.4,64511.0,115.9964,116.1726,115.7908,115.9083,64511.0
2023-08-21 11:30:00,118.43,118.45,117.97,118.1,45415.0,115.9376,115.9572,115.4873,115.6146,45415.0
2023-08-21 12:00:00,118.12,118.24,117.92,118.24,59306.0,115.6342,115.7516,115.4384,115.7516,59306.0
2023-08-21 12:30:00,118.24,118.3,118.05,118.13,49067.0,115.7516,115.8104,115.5656,115.644,49067.0
2023-08-21 13:00:00,118.12,118.51,118.05,118.5,59547.0,115.6342,116.016,115.5656,116.0062,59547.0
2023-08-21 13:30:00,118.51,118.76,118.43,118.7,117364.0,116.016,116.2607,115.9376,116.202,117364.0
2023-08-21 14:00:00,118.7,119.04,118.63,118.82,128653.0,116.202,116.5348,116.1334,116.3194,128653.0
2023-08-21 14:30:00,118.85,119.21,118.8,119.15,118451.0,116.3488,116.7012,116.2999,116.6425,118451.0
2023-08-21 15:00:00,119.17,119.28,119.07,119.09,94790.0,116.6621,116.7698,116.5642,116.5838,94790.0
2023-08-21 15:30:00,119.11,119.29,119.03,119.17,331472.0,116.6033,116.7796,116.525,116.6621,331472.0
2023-08-22 09:30:00,118.13,118.53,117.53,117.88,171998.0,115.644,116.0355,115.0566,115.3992,171998.0
2023-08-22 10:00:00,117.92,118.31,117.83,118.1,85293.0,115.4384,115.8202,115.3503,115.6146,85293.0
2023-08-22 10:30:00,118.08,118.89,117.8,118.82,142216.0,115.595,116.388,115.3209,116.3194,142216.0
2023-08-22 11:00:00,118.82,118.95,118.57,118.9,104118.0,116.3194,116.4467,116.0747,116.3978,104118.0
2023-08-22 11:30:00,118.89,119.07,118.51,118.71,68451.0,116.388,116.5642,116.016,116.2118,68451.0
2023-08-22 12:00:00,118.68,118.78,118.16,118.21,58451.0,116.1824,116.2803,115.6733,115.7223,58451.0
2023-08-22 12:30:00,118.26,118.37,118.06,118.06,49503.0,115.7712,115.8789,115.5754,115.5754,49503.0
2023-08-22 13:00:00,118.07,118.21,117.9,118.12,69645.0,115.5852,115.7223,115.4188,115.6342,69645.0
2023-08-22 13:30:00,118.11,118.21,117.88,117.97,56244.0,115.6244,115.7223,115.3992,115.4873,56244.0
2023-08-22 14:00:00,117.97,118.09,117.76,118.05,67074.0,115.4873,115.6048,115.2817,115.5656,67074.0
2023-08-22 14:30:00,118.08,118.09,117.79,117.86,58983.0,115.595,115.6048,115.3111,115.3796,58983.0
2023-08-22 15:00:00,117.86,117.94,117.52,117.54,114319.0,115.3796,115.458,115.0468,115.0664,114319.0
2023-08-22 15:30:00,117.55,117.85,117.2,117.78,457442.0,115.0762,115.3699,114.7335,115.3013,457442.0
2023-08-23 09:30:00,118.13,119.95,117.62,119.94,469029.0,115.644,117.4257,115.1447,117.4159,469029.0
2023-08-23 10:00:00,119.93,121.21,119.86,120.91,412250.0,117.4061,118.6591,117.3376,118.3655,412250.0
2023-08-23 10:30:00,120.88,121.71,120.8,121.39,202841.0,118.3361,119.1486,118.2578,118.8354,202841.0
2023-08-23 11:00:00,121.42,122.35,121.28,122.33,178330.0,118.8647,119.7752,118.7277,119.7556,178330.0
2023-08-23 11:30:00,122.33,122.56,122.19,122.3,134383.0,119.7556,119.9807,119.6185,119.7262,134383.0
2023-08-23 12:00:00,122.3,122.37,121.91,122.14,78096.0,119.7262,119.7947,119.3444,119.5696,78096.0
2023-08-23 12:30:00,122.13,122.57,121.91,122.44,98778.0,119.5598,119.9905,119.3444,119.8633,98778.0
2023-08-23 13:00:00,122.42,122.7,122.26,122.65,79309.0,119.8437,120.1178,119.687,120.0688,79309.0
2023-08-23 13:30:00,122.66,122.67,122.25,122.34,87834.0,120.0786,120.0884,119.6773,119.7654,87834.0
2023-08-23 14:00:00,122.34,122.57,122.25,122.55,88198.0,119.7654,119.9905,119.6773,119.9709,88198.0
2023-08-23 14:30:00,122.58,122.69,122.35,122.68,123257.0,120.0003,120.108,119.7752,120.0982,123257.0
2023-08-23 15:00:00,122.68,122.68,122.19,122.23,104751.0,120.0982,120.0982,119.6185,119.6577,104751.0
2023-08-23 15:30:00,122.25,122.34,121.75,121.84,385819.0,119.6773,119.7654,119.1878,119.2759,385819.0
2023-08-24 09:30:00,121.43,121.99,120.75,121.02,293456.0,118.8745,119.4227,118.2088,118.4731,293456.0
2023-08-24 10:00:00,121.02,121.05,120.15,120.34,233861.0,118.4731,118.5025,117.6215,117.8075,233861.0
2023-08-24 10:30:00,120.3,120.51,119.96,120.27,161879.0,117.7683,117.9739,117.4355,117.7389,161879.0
2023-08-24 11:00:00,120.26,120.26,119.58,120.13,189463.0,117.7291,117.7291,117.0634,117.6019,189463.0
2023-08-24 11:30:00,120.18,120.27,119.94,119.96,130950.0,117.6508,117.7389,117.4159,117.4355,130950.0
2023-08-24 12:00:00,119.96,120.09,119.6,119.69,91861.0,117.4355,117.5627,117.083,117.1711,91861.0
2023-08-24 12:30:00,119.68,119.83,119.6,119.69,60839.0,117.1613,117.3082,117.083,117.1711,60839.0
2023-08-24 13:00:00,119.72,119.8,119.15,119.18,90404.0,117.2005,117.2788,116.6425,116.6719,90404.0
2023-08-24 13:30:00,119.18,119.26,119.01,119.22,111813.0,116.6719,116.7502,116.5054,116.711,111813.0
2023-08-24 14:00:00,119.22,119.42,118.41,118.54,152913.0,116.711,116.9068,115.9181,116.0453,152913.0
2023-08-24 14:30:00,118.56,118.92,118.55,118.84,103741.0,116.0649,116.4173,116.0551,116.339,103741.0
2023-08-24 15:00:00,118.84,119.01,118.53,118.96,186528.0,116.339,116.5054,116.0355,116.4565,186528.0
2023-08-24 15:30:00,118.96,119.07,118.51,118.86,823359.0,116.4565,116.5642,116.016,116.3586,823359.0
2023-08-25 09:30:00,119.39,120.03,118.88,119.75,79320.0,116.8774,117.504,116.3782,117.2299,79320.0
2023-08-25 10:00:00,119.76,119.85,118.9,119.26,98603.0,117.2397,117.3278,116.3978,116.7502,98603.0
2023-08-25 10:30:00,119.24,119.27,118.54,118.58,76152.0,116.7306,116.76,116.0453,116.0845,76152.0
2023-08-25 11:00:00,118.61,119.11,118.48,119.01,94211.0,116.1139,116.6033,115.9866,116.5054,94211.0
2023-08-25 11:30:00,118.96,119.07,118.3,118.39,55013.0,116.4565,116.5642,115.8104,115.8985,55013.0
2023-08-25 12:00:00,118.41,118.92,118.41,118.92,141901.0,115.9181,116.4173,115.9181,116.4173,141901.0
2023-08-25 12:30:00,118.93,118.98,118.78,118.94,73350.0,116.4271,116.4761,116.2803,116.4369,73350.0
2023-08-25 13:00:00,118.92,118.96,118.65,118.81,57035.0,116.4173,116.4565,116.153,116.3097,57035.0
2023-08-25 13:30:00,118.75,118.97,118.66,118.95,57340.0,116.2509,116.4663,116.1628,116.4467,57340.0
2023-08-25 14:00:00,118.95,119.26,118.91,119.11,59274.0,116.4467,116.7502,116.4075,116.6033,59274.0
2023-08-25 14:30:00,119.12,119.25,118.98,119.12,38260.0,116.6131,116.7404,116.4761,116.6131,38260.0
2023-08-25 15:00:00,119.14,119.24,118.93,118.95,73165.0,116.6327,116.7306,116.4271,116.4467,73165.0
2023-08-25 15:30:00,118.94,119.14,118.91,118.96,295109.0,116.4369,116.6327,116.4075,116.4565,295109.0
2023-08-28 09:30:00,119.45,119.62,118.73,119.42,48821.0,116.9362,117.1026,116.2313,116.9068,48821.0
2023-08-28 10:00:00,119.37,119.86,119.24,119.79,77594.0,116.8579,117.3376,116.7306,117.269,77594.0
2023-08-28 10:30:00,119.78,119.84,119.2,119.48,79890.0,117.2592,117.318,116.6914,116.9656,79890.0
2023-08-28 11:00:00,119.48,119.75,119.38,119.44,39662.0,116.9656,117.2299,116.8677,116.9264,39662.0
2023-08-28 11:30:00,119.42,119.48,118.87,119.35,48296.0,116.9068,116.9656,116.3684,116.8383,48296.0
2023-08-28 12:00:00,119.35,119.65,119.31,119.44,34219.0,116.8383,117.132,116.7991,116.9264,34219.0
2023-08-28 12:30:00,119.38,119.76,119.3,119.75,53743.0,116.8677,117.2397,116.7893,117.2299,53743.0
2023-08-28 13:00:00,119.8,119.91,119.51,119.76,108666.0,117.2788,117.3865,116.9949,117.2397,108666.0
2023-08-28 13:30:00,119.77,119.82,119.31,119.33,58885.0,117.2494,117.2984,116.7991,116.8187,58885.0
2023-08-28 14:00:00,119.32,119.65,119.28,119.59,104825.0,116.8089,117.132,116.7698,117.0732,104825.0
2023-08-28 14:30:00,119.63,120.03,119.58,119.95,160909.0,117.1124,117.504,117.0634,117.4257,160909.0
2023-08-28 15:00:00,119.97,120.12,119.75,119.89,135591.0,117.4452,117.5921,117.2299,117.3669,135591.0
2023-08-28 15:30:00,119.9,119.99,119.61,119.98,358184.0,117.3767,117.4648,117.0928,117.455,358184.0
2023-08-29 09:30:00,119.91,120.48,119.6,120.42,56522.0,117.3865,117.9445,117.083,117.8858,56522.0
2023-08-29 10:00:00,120.42,121.06,120.42,120.91,100950.0,117.8858,118.5123,117.8858,118.3655,100950.0
2023-08-29 10:30:00,120.92,120.97,120.5,120.77,64446.0,118.3752,118.4242,117.9641,118.2284,64446.0
2023-08-29 11:00:00,120.75,121.12,120.73,120.98,56665.0,118.2088,118.571,118.1892,118.434,56665.0
2023-08-29 11:30:00,121.02,121.25,120.98,121.13,51868.0,118.4731,118.6983,118.434,118.5808,51868.0
2023-08-29 12:00:00,121.13,121.45,120.96,121.35,54473.0,118.5808,118.8941,118.4144,118.7962,54473.0
2023-08-29 12:30:00,121.38,121.38,121.06,121.2,53187.0,118.8256,118.8256,118.5123,118.6494,53187.0
2023-08-29 13:00:00,121.21,121.32,121.05,121.18,57782.0,118.6591,118.7668,118.5025,118.6298,57782.0
2023-08-29 13:30:00,121.18,121.27,120.95,121.01,56309.0,118.6298,118.7179,118.4046,118.4634,56309.0
2023-08-29 14:00:00,120.97,121.11,120.91,121.01,56418.0,118.4242,118.5612,118.3655,118.4634,56418.0
2023-08-29 14:30:00,120.98,121.08,120.79,120.86,141266.0,118.434,118.5319,118.248,118.3165,141266.0
2023-08-29 15:00:00,120.86,121.0,120.61,120.98,89026.0,118.3165,118.4536,118.0718,118.434,89026.0
2023-08-29 15:30:00,120.99,121.19,120.89,121.01,279179.0,118.4438,118.6396,118.3459,118.4634,279179.0
2023-08-30 09:30:00,121.21,121.63,121.02,121.51,47775.0,118.6591,119.0703,118.4731,118.9528,47775.0
2023-08-30 10:00:00,121.53,121.74,121.27,121.47,143420.0,118.9724,119.178,118.7179,118.9137,143420.0
2023-08-30 10:30:00,121.5,121.69,121.17,121.66,38083.0,118.943,119.129,118.62,119.0997,38083.0
2023-08-30 11:00:00,121.64,121.65,121.44,121.48,34786.0,119.0801,119.0899,118.8843,118.9235,34786.0
2023-08-30 11:30:00,121.53,121.8,121.48,121.8,37597.0,118.9724,119.2367,118.9235,119.2367,37597.0
2023-08-30 12:00:00,121.8,121.82,121.62,121.75,22921.0,119.2367,119.2563,119.0605,119.1878,22921.0
2023-08-30 12:30:00,121.75,122.04,121.68,121.8,48006.0,119.1878,119.4717,119.1193,119.2367,48006.0
2023-08-30 13:00:00,121.78,121.79,121.45,121.52,29105.0,119.2171,119.2269,118.8941,118.9626,29105.0
2023-08-30 13:30:00,121.53,121.7,121.47,121.58,42181.0,118.9724,119.1388,118.9137,119.0214,42181.0
2023-08-30 14:00:00,121.6,121.82,121.55,121.55,26282.0,119.0409,119.2563,118.992,118.992,26282.0
2023-08-30 14:30:00,121.55,121.84,121.55,121.68,48632.0,118.992,119.2759,118.992,119.1193,48632.0
2023-08-30 15:00:00,121.67,121.76,121.6,121.66,62441.0,119.1095,119.1976,119.0409,119.0997,62441.0
2023-08-30 15:30:00,121.66,121.72,121.51,121.65,261699.0,119.0997,119.1584,118.9528,119.0899,261699.0
2023-08-31 09:30:00,121.37,121.86,121.02,121.86,55612.0,118.8158,119.2955,118.4731,119.2955,55612.0
2023-08-31 10:00:00,121.83,122.33,121.75,122.31,44351.0,119.2661,119.7556,119.1878,119.736,44351.0
2023-08-31 10:30:00,122.34,122.38,121.93,122.11,57096.0,119.7654,119.8045,119.364,119.5402,57096.0
2023-08-31 11:00:00,122.14,122.3,121.98,122.17,43373.0,119.5696,119.7262,119.4129,119.5989,43373.0
2023-08-31 11:30:00,122.15,122.19,121.98,122.08,30123.0,119.5794,119.6185,119.4129,119.5108,30123.0
2023-08-31 12:00:00,122.08,122.18,121.87,121.97,34573.0,119.5108,119.6087,119.3053,119.4032,34573.0
2023-08-31 12:30:00,121.94,122.09,121.81,122.09,82089.0,119.3738,119.5206,119.2465,119.5206,82089.0
2023-08-31 13:00:00,122.13,122.23,122.07,122.08,38172.0,119.5598,119.6577,119.501,119.5108,38172.0
2023-08-31 13:30:00,122.07,122.33,122.06,122.23,64561.0,119.501,119.7556,119.4913,119.6577,64561.0
2023-08-31 14:00:00,122.23,122.29,121.95,122.05,31917.0,119.6577,119.7164,119.3836,119.4815,31917.0
2023-08-31 14:30:00,122.06,122.16,121.94,122.01,71780.0,119.4913,119.5892,119.3738,119.4423,71780.0
2023-08-31 15:00:00,122.02,122.15,121.7,121.75,114658.0,119.4521,119.5794,119.1388,119.1878,114658.0
2023-08-31 15:30:00,121.76,121.92,121.58,121.81,516788.0,119.1976,119.3542,119.0214,119.2465,516788.0
2023-09-01 09:30:00,122.0,122.31,120.78,121.19,82196.0,119.7613,120.0656,118.5637,118.9661,82196.0
2023-09-01 10:00:00,121.19,121.38,120.92,121.22,71209.0,118.9661,119.1527,118.7011,118.9956,71209.0
2023-09-01 10:30:00,121.23,121.31,121.03,121.23,51015.0,119.0054,119.0839,118.8091,119.0054,51015.0
2023-09-01 11:00:00,121.23,121.25,121.01,121.18,49348.0,119.0054,119.025,118.7894,118.9563,49348.0
2023-09-01 11:30:00,121.19,121.21,120.93,121.1,53916.0,118.9661,118.9858,118.7109,118.8778,53916.0
2023-09-01 12:00:00,121.08,121.45,121.06,121.37,34200.0,118.8582,119.2214,118.8385,119.1428,34200.0
2023-09-01 12:30:00,121.37,121.56,121.23,121.42,28559.0,119.1428,119.3294,119.0054,119.1919,28559.0
2023-09-01 13:00:00,121.43,121.49,121.11,121.13,94339.0,119.2017,119.2606,118.8876,118.9072,94339.0
2023-09-01 13:30:00,121.13,121.36,121.01,121.28,32591.0,118.9072,119.133,118.7894,119.0545,32591.0
2023-09-01 14:00:00,121.29,121.4,121.07,121.14,28648.0,119.0643,119.1723,118.8483,118.9171,28648.0
2023-09-01 14:30:00,121.14,121.45,121.08,121.42,32900.0,118.9171,119.2214,118.8582,119.1919,32900.0
2023-09-01 15:00:00,121.43,121.6,121.36,121.56,36890.0,119.2017,119.3686,119.133,119.3294,36890.0
2023-09-01 15:30:00,121.57,121.78,121.49,121.72,192185.0,119.3392,119.5453,119.2606,119.4864,192185.0
2023-09-05 09:30:00,121.32,121.5,120.4,121.31,163923.0,119.0938,119.2705,118.1906,119.0839,163923.0
2023-09-05 10:00:00,121.31,121.33,120.88,120.93,103645.0,119.0839,119.1036,118.6618,118.7109,103645.0
2023-09-05 10:30:00,120.95,121.22,120.81,121.12,95729.0,118.7305,118.9956,118.5931,118.8974,95729.0
2023-09-05 11:00:00,121.13,121.62,121.08,121.31,43632.0,118.9072,119.3883,118.8582,119.0839,43632.0
2023-09-05 11:30:00,121.3,121.48,121.24,121.31,43160.0,119.0741,119.2508,119.0152,119.0839,43160.0
2023-09-05 12:00:00,121.32,121.56,121.19,121.28,36174.0,119.0938,119.3294,118.9661,119.0545,36174.0
2023-09-05 12:30:00,121.29,121.51,121.29,121.38,27904.0,119.0643,119.2803,119.0643,119.1527,27904.0
2023-09-05 13:00:00,121.36,121.37,121.06,121.09,28422.0,119.133,119.1428,118.8385,118.868,28422.0
2023-09-05 13:30:00,121.08,121.32,121.04,121.14,33849.0,118.8582,119.0938,118.8189,118.9171,33849.0
2023-09-05 14:00:00,121.15,121.27,121.01,121.23,44990.0,118.9269,119.0447,118.7894,119.0054,44990.0
2023-09-05 14:30:00,121.25,121.25,120.96,121.06,90235.0,119.025,119.025,118.7404,118.8385,90235.0
2023-09-05 15:00:00,121.11,121.11,120.78,120.83,38021.0,118.8876,118.8876,118.5637,118.6127,38021.0
2023-09-05 15:30:00,120.84,121.03,120.6,120.62,182035.0,118.6226,118.8091,118.387,118.4066,182035.0
2023-09-06 09:30:00,120.42,120.75,120.17,120.34,45021.0,118.2103,118.5342,117.9649,118.1317,45021.0
2023-09-06 10:00:00,120.3,120.3,119.54,119.62,82515.0,118.0925,118.0925,117.3464,117.425,82515.0
2023-09-06 10:30:00,119.59,119.71,119.39,119.55,73161.0,117.3955,117.5133,117.1992,117.3562,73161.0
2023-09-06 11:00:00,119.55,119.68,119.39,119.58,42913.0,117.3562,117.4839,117.1992,117.3857,42913.0
2023-09-06 11:30:00,119.58,119.72,119.39,119.54,50477.0,117.3857,117.5231,117.1992,117.3464,50477.0
2023-09-06 12:00:00,119.53,119.61,119.41,119.54,52437.0,117.3366,117.4151,117.2188,117.3464,52437.0
2023-09-06 12:30:00,119.5,119.63,119.35,119.58,61712.0,117.3072,117.4348,117.1599,117.3857,61712.0
2023-09-06 13:00:00,119.58,119.74,119.42,119.43,85580.0,117.3857,117.5427,117.2286,117.2384,85580.0
2023-09-06 13:30:00,119.44,119.62,119.42,119.5,47780.0,117.2483,117.425,117.2286,117.3072,47780.0
2023-09-06 14:00:00,119.5,119.68,119.45,119.68,34476.0,117.3072,117.4839,117.2581,117.4839,34476.0
2023-09-06 14:30:00,119.69,119.89,119.69,119.75,41031.0,117.4937,117.69,117.4937,117.5526,41031.0
2023-09-06 15:00:00,119.73,119.84,119.58,119.83,67783.0,117.5329,117.6409,117.3857,117.6311,67783.0
2023-09-06 15:30:00,119.81,120.02,119.81,119.96,202671.0,117.6115,117.8176,117.6115,117.7587,202671.0
2023-09-07 09:30:00,120.39,120.67,119.52,119.61,44532.0,118.1808,118.4557,117.3268,117.4151,44532.0
2023-09-07 10:00:00,119.58,119.95,119.5,119.66,53259.0,117.3857,117.7489,117.3072,117.4642,53259.0
2023-09-07 10:30:00,119.6,119.84,119.47,119.72,40746.0,117.4053,117.6409,117.2777,117.5231,40746.0
2023-09-07 11:00:00,119.74,119.8,119.5,119.63,34140.0,117.5427,117.6016,117.3072,117.4348,34140.0
2023-09-07 11:30:00,119.61,119.75,119.5,119.63,37725.0,117.4151,117.5526,117.3072,117.4348,37725.0
2023-09-07 12:00:00,119.64,120.04,119.63,119.91,37798.0,117.4446,117.8372,117.4348,117.7096,37798.0
2023-09-07 12:30:00,119.94,119.96,119.48,119.62,26519.0,117.7391,117.7587,117.2875,117.425,26519.0
2023-09-07 13:00:00,119.63,119.72,119.49,119.53,21792.0,117.4348,117.5231,117.2973,117.3366,21792.0
2023-09-07 13:30:00,119.53,119.78,119.41,119.54,33769.0,117.3366,117.582,117.2188,117.3464,33769.0
2023-09-07 14:00:00,119.54,119.63,119.38,119.47,32552.0,117.3464,117.4348,117.1894,117.2777,32552.0
2023-09-07 14:30:00,119.47,119.57,119.3,119.51,38064.0,117.2777,117.3759,117.1108,117.317,38064.0
2023-09-07 15:00:00,119.52,119.75,119.51,119.58,36048.0,117.3268,117.5526,117.317,117.3857,36048.0
2023-09-07 15:30:00,119.58,119.63,119.23,119.39,184573.0,117.3857,117.4348,117.0421,117.1992,184573.0
2023-09-08 09:30:00,119.36,120.03,119.18,119.26,52384.0,117.1697,117.8274,116.993,117.0716,52384.0
2023-09-08 10:00:00,119.26,119.8,119.26,119.74,34388.0,117.0716,117.6016,117.0716,117.5427,34388.0
2023-09-08 10:30:00,119.77,119.77,119.4,119.5,28485.0,117.5722,117.5722,117.209,117.3072,28485.0
2023-09-08 11:00:00,119.49,119.68,119.4,119.59,26824.0,117.2973,117.4839,117.209,117.3955,26824.0
2023-09-08 11:30:00,119.62,119.83,119.53,119.66,59664.0,117.425,117.6311,117.3366,117.4642,59664.0
2023-09-08 12:00:00,119.67,119.82,119.59,119.79,19523.0,117.474,117.6213,117.3955,117.5918,19523.0
2023-09-08 12:30:00,119.79,119.87,119.66,119.72,20762.0,117.5918,117.6704,117.4642,117.5231,20762.0
2023-09-08 13:00:00,119.76,119.76,119.5,119.62,29919.0,117.5624,117.5624,117.3072,117.425,29919.0
2023-09-08 13:30:00,119.63,119.64,119.38,119.51,22378.0,117.4348,117.4446,117.1894,117.317,22378.0
2023-09-08 14:00:00,119.49,119.53,119.1,119.29,20591.0,117.2973,117.3366,116.9145,117.101,20591.0
2023-09-08 14:30:00,119.27,119.38,119.21,119.27,30714.0,117.0814,117.1894,117.0225,117.0814,30714.0
2023-09-08 15:00:00,119.29,119.38,119.22,119.32,29238.0,117.101,117.1894,117.0323,117.1305,29238.0
2023-09-08 15:30:00,119.34,119.48,119.24,119.36,129749.0,117.1501,117.2875,117.0519,117.1697,129749.0
2023-09-11 09:30:00,119.86,120.03,119.43,119.49,51745.0,117.6605,117.8274,117.2384,117.2973,51745.0
2023-09-11 10:00:00,119.5,119.91,119.5,119.84,48562.0,117.3072,117.7096,117.3072,117.6409,48562.0
2023-09-11 10:30:00,119.79,119.8,119.5,119.57,22133.0,117.5918,117.6016,117.3072,117.3759,22133.0
2023-09-11 11:00:00,119.56,119.56,119.26,119.35,29952.0,117.3661,117.3661,117.0716,117.1599,29952.0
2023-09-11 11:30:00,119.35,119.39,119.08,119.1,42264.0,117.1599,117.1992,116.8949,116.9145,42264.0
2023-09-11 12:00:00,119.11,119.47,119.1,119.38,25594.0,116.9243,117.2777,116.9145,117.1894,25594.0
2023-09-11 12:30:00,119.37,119.43,119.22,119.25,29983.0,117.1795,117.2384,117.0323,117.0617,29983.0
2023-09-11 13:00:00,119.24,119.26,119.04,119.15,53142.0,117.0519,117.0716,116.8556,116.9636,53142.0
2023-09-11 13:30:00,119.15,119.25,119.07,119.13,43313.0,116.9636,117.0617,116.885,116.9439,43313.0
2023-09-11 14:00:00,119.14,119.15,118.84,118.94,38202.0,116.9538,116.9636,116.6593,116.7574,38202.0
2023-09-11 14:30:00,118.93,118.93,118.34,118.39,66627.0,116.7476,116.7476,116.1684,116.2175,66627.0
2023-09-11 15:00:00,118.4,118.77,118.23,118.67,80458.0,116.2273,116.5905,116.0605,116.4924,80458.0
2023-09-11 15:30:00,118.65,118.74,118.22,118.39,319544.0,116.4728,116.5611,116.0506,116.2175,319544.0
2023-09-12 09:30:00,119.1,119.47,118.69,118.88,104706.0,116.9145,117.2777,116.512,116.6985,104706.0
2023-09-12 10:00:00,118.89,119.2,118.85,118.97,67489.0,116.7083,117.0127,116.6691,116.7869,67489.0
2023-09-12 10:30:00,118.94,118.94,118.62,118.72,35259.0,116.7574,116.7574,116.4433,116.5415,35259.0
2023-09-12 11:00:00,118.72,118.91,118.63,118.83,35193.0,116.5415,116.728,116.4531,116.6494,35193.0
2023-09-12 11:30:00,118.85,118.86,118.55,118.59,24333.0,116.6691,116.6789,116.3746,116.4139,24333.0
2023-09-12 12:00:00,118.6,118.83,118.57,118.78,25087.0,116.4237,116.6494,116.3942,116.6004,25087.0
2023-09-12 12:30:00,118.76,118.82,118.63,118.8,23781.0,116.5807,116.6396,116.4531,116.62,23781.0
2023-09-12 13:00:00,118.79,118.95,118.73,118.82,24946.0,116.6102,116.7672,116.5513,116.6396,24946.0
2023-09-12 13:30:00,118.81,118.87,118.61,118.73,31224.0,116.6298,116.6887,116.4335,116.5513,31224.0
2023-09-12 14:00:00,118.72,118.83,118.53,118.54,35823.0,116.5415,116.6494,116.355,116.3648,35823.0
2023-09-12 14:30:00,118.51,118.63,118.41,118.45,29530.0,116.3353,116.4531,116.2372,116.2764,29530.0
2023-09-12 15:00:00,118.45,118.48,118.33,118.35,37852.0,116.2764,116.3059,116.1586,116.1783,37852.0
2023-09-12 15:30:00,118.37,118.49,118.2,118.37,168536.0,116.1979,116.3157,116.031,116.1979,168536.0
2023-09-13 09:30:00,118.38,118.51,117.82,117.97,104930.0,116.2077,116.3353,115.658,115.8052,104930.0
2023-09-13 10:00:00,117.97,118.01,117.54,117.65,42794.0,115.8052,115.8445,115.3831,115.4911,42794.0
2023-09-13 10:30:00,117.63,117.9,117.63,117.87,44200.0,115.4715,115.7365,115.4715,115.7071,44200.0
2023-09-13 11:00:00,117.87,118.37,117.87,118.06,36313.0,115.7071,116.1979,115.7071,115.8936,36313.0
2023-09-13 11:30:00,118.09,118.17,117.77,117.91,34473.0,115.923,116.0016,115.6089,115.7463,34473.0
2023-09-13 12:00:00,117.91,117.91,117.57,117.71,56794.0,115.7463,115.7463,115.4126,115.55,56794.0
2023-09-13 12:30:00,117.71,117.86,117.56,117.62,50392.0,115.55,115.6972,115.4028,115.4617,50392.0
2023-09-13 13:00:00,117.62,117.85,117.61,117.64,38900.0,115.4617,115.6874,115.4518,115.4813,38900.0
2023-09-13 13:30:00,117.65,117.85,117.62,117.65,34542.0,115.4911,115.6874,115.4617,115.4911,34542.0
2023-09-13 14:00:00,117.65,117.69,117.47,117.54,36930.0,115.4911,115.5304,115.3144,115.3831,36930.0
2023-09-13 14:30:00,117.52,117.54,117.13,117.2,56392.0,115.3635,115.3831,114.9806,115.0494,56392.0
2023-09-13 15:00:00,117.19,117.22,116.81,116.86,121319.0,115.0395,115.069,114.6665,114.7156,121319.0
2023-09-13 15:30:00,116.85,117.06,116.67,116.82,388394.0,114.7058,114.9119,114.5291,114.6763,388394.0
2023-09-14 09:30:00,116.99,117.46,116.83,117.26,73725.0,114.8432,115.3046,114.6861,115.1083,73725.0
2023-09-14 10:00:00,117.29,117.47,117.09,117.45,47087.0,115.1377,115.3144,114.9414,115.2948,47087.0
2023-09-14 10:30:00,117.47,118.2,117.36,117.86,82960.0,115.3144,116.031,115.2064,115.6972,82960.0
2023-09-14 11:00:00,117.86,117.91,117.57,117.6,48536.0,115.6972,115.7463,115.4126,115.442,48536.0
2023-09-14 11:30:00,117.62,117.87,117.54,117.73,36046.0,115.4617,115.7071,115.3831,115.5696,36046.0
2023-09-14 12:00:00,117.74,117.81,117.59,117.71,47457.0,115.5794,115.6482,115.4322,115.55,47457.0
2023-09-14 12:30:00,117.72,118.01,117.72,117.98,94522.0,115.5598,115.8445,115.5598,115.815,94522.0
2023-09-14 13:00:00,117.96,117.98,117.75,117.91,49023.0,115.7954,115.815,115.5893,115.7463,49023.0
2023-09-14 13:30:00,117.93,118.0,117.77,117.84,36223.0,115.766,115.8347,115.6089,115.6776,36223.0
2023-09-14 14:00:00,117.87,117.87,117.38,117.39,51016.0,115.7071,115.7071,115.2261,115.2359,51016.0
2023-09-14 14:30:00,117.38,117.42,117.25,117.35,71609.0,115.2261,115.2653,115.0984,115.1966,71609.0
2023-09-14 15:00:00,117.35,117.55,117.29,117.3,136317.0,115.1966,115.3929,115.1377,115.1475,136317.0
2023-09-14 15:30:00,117.29,117.88,117.29,117.74,252861.0,115.1377,115.7169,115.1377,115.5794,252861.0
2023-09-15 09:30:00,117.92,118.14,117.35,117.56,500776.0,115.7561,115.9721,115.1966,115.4028,500776.0
2023-09-15 10:00:00,117.6,117.75,117.21,117.32,37172.0,115.442,115.5893,115.0592,115.1672,37172.0
2023-09-15 10:30:00,117.37,117.45,117.16,117.25,55850.0,115.2162,115.2948,115.0101,115.0984,55850.0
2023-09-15 11:00:00,117.28,117.52,117.25,117.35,87329.0,115.1279,115.3635,115.0984,115.1966,87329.0
2023-09-15 11:30:00,117.35,117.73,117.32,117.68,78528.0,115.1966,115.5696,115.1672,115.5206,78528.0
2023-09-15 12:00:00,117.68,117.84,117.58,117.76,50443.0,115.5206,115.6776,115.4224,115.5991,50443.0
2023-09-15 12:30:00,117.75,118.02,117.75,117.94,31431.0,115.5893,115.8543,115.5893,115.7758,31431.0
2023-09-15 13:00:00,117.94,117.94,117.57,117.79,36362.0,115.7758,115.7758,115.4126,115.6285,36362.0
2023-09-15 13:30:00,117.81,118.16,117.72,118.14,57600.0,115.6482,115.9917,115.5598,115.9721,57600.0
2023-09-15 14:00:00,118.14,118.19,117.87,117.94,71567.0,115.9721,116.0212,115.7071,115.7758,71567.0
2023-09-15 14:30:00,117.94,118.29,117.87,118.29,75913.0,115.7758,116.1194,115.7071,116.1194,75913.0
2023-09-15 15:00:00,118.28,118.42,118.16,118.38,128888.0,116.1095,116.247,115.9917,116.2077,128888.0
2023-09-15 15:30:00,118.38,118.42,118.14,118.17,310071.0,116.2077,116.247,115.9721,116.0016,310071.0
2023-09-18 09:30:00,118.05,118.37,117.62,118.01,63581.0,115.8838,116.1979,115.4617,115.8445,63581.0
2023-09-18 10:00:00,117.96,118.32,117.88,118.29,60222.0,115.7954,116.1488,115.7169,116.1194,60222.0
2023-09-18 10:30:00,118.28,118.52,118.26,118.44,74842.0,116.1095,116.3451,116.0899,116.2666,74842.0
2023-09-18 11:00:00,118.45,118.57,118.36,118.5,39777.0,116.2764,116.3942,116.1881,116.3255,39777.0
2023-09-18 11:30:00,118.5,118.63,118.36,118.37,41588.0,116.3255,116.4531,116.1881,116.1979,41588.0
2023-09-18 12:00:00,118.37,118.41,118.17,118.29,74635.0,116.1979,116.2372,116.0016,116.1194,74635.0
2023-09-18 12:30:00,118.28,118.43,118.03,118.05,70987.0,116.1095,116.2568,115.8641,115.8838,70987.0
2023-09-18 13:00:00,118.06,118.1,117.8,117.94,79470.0,115.8936,115.9328,115.6383,115.7758,79470.0
2023-09-18 13:30:00,117.95,118.05,117.94,118.0,61095.0,115.7856,115.8838,115.7758,115.8347,61095.0
2023-09-18 14:00:00,118.0,118.05,117.84,117.98,80516.0,115.8347,115.8838,115.6776,115.815,80516.0
2023-09-18 14:30:00,117.98,118.22,117.92,117.96,104155.0,115.815,116.0506,115.7561,115.7954,104155.0
2023-09-18 15:00:00,117.96,117.96,117.58,117.59,90668.0,115.7954,115.7954,115.4224,115.4322,90668.0
2023-09-18 15:30:00,117.59,117.74,117.5,117.67,221041.0,115.4322,115.5794,115.3439,115.5107,221041.0
2023-09-19 09:30:00,117.16,117.65,116.89,117.11,96135.0,115.0101,115.4911,114.745,114.961,96135.0
2023-09-19 10:00:00,117.11,117.18,116.5,117.18,103855.0,114.961,115.0297,114.3622,115.0297,103855.0
2023-09-19 10:30:00,117.16,117.19,116.62,116.72,67461.0,115.0101,115.0395,114.48,114.5782,67461.0
2023-09-19 11:00:00,116.7,116.81,116.59,116.61,41315.0,114.5585,114.6665,114.4506,114.4702,41315.0
2023-09-19 11:30:00,116.62,116.77,116.47,116.61,48693.0,114.48,114.6272,114.3328,114.4702,48693.0
2023-09-19 12:00:00,116.63,116.68,116.47,116.48,55187.0,114.4898,114.5389,114.3328,114.3426,55187.0
2023-09-19 12:30:00,116.45,116.67,116.35,116.51,47406.0,114.3131,114.5291,114.215,114.372,47406.0
2023-09-19 13:00:00,116.45,116.57,116.36,116.42,44316.0,114.3131,114.4309,114.2248,114.2837,44316.0
2023-09-19 13:30:00,116.43,116.67,116.34,116.55,53372.0,114.2935,114.5291,114.2051,114.4113,53372.0
2023-09-19 14:00:00,116.59,116.62,116.4,116.4,62636.0,114.4506,114.48,114.264,114.264,62636.0
2023-09-19 14:30:00,116.38,116.7,116.37,116.57,68901.0,114.2444,114.5585,114.2346,114.4309,68901.0
2023-09-19 15:00:00,116.56,116.59,116.34,116.54,88542.0,114.4211,114.4506,114.2051,114.4015,88542.0
2023-09-19 15:30:00,116.54,116.54,116.23,116.29,319172.0,114.4015,114.4015,114.0972,114.1561,319172.0
2023-09-20 09:30:00,116.18,116.43,115.67,116.03,112831.0,114.0481,114.2935,113.5474,113.9008,112831.0
2023-09-20 10:00:00,116.08,116.38,116.08,116.15,83309.0,113.9499,114.2444,113.9499,114.0186,83309.0
2023-09-20 10:30:00,116.15,116.26,115.9,115.96,47883.0,114.0186,114.1266,113.7732,113.8321,47883.0
2023-09-20 11:00:00,115.99,116.06,115.79,115.86,59765.0,113.8616,113.9303,113.6652,113.7339,59765.0
2023-09-20 11:30:00,115.86,116.22,115.79,116.22,68189.0,113.7339,114.0873,113.6652,114.0873,68189.0
2023-09-20 12:00:00,116.23,116.24,116.06,116.12,48528.0,114.0972,114.107,113.9303,113.9892,48528.0
2023-09-20 12:30:00,116.12,116.3,115.98,116.28,53992.0,113.9892,114.1659,113.8517,114.1462,53992.0
2023-09-20 13:00:00,116.27,116.28,115.99,116.06,40382.0,114.1364,114.1462,113.8616,113.9303,40382.0
2023-09-20 13:30:00,116.05,116.13,115.94,116.01,46113.0,113.9205,113.999,113.8125,113.8812,46113.0
2023-09-20 14:00:00,115.99,115.99,115.55,115.8,73272.0,113.8616,113.8616,113.4296,113.675,73272.0
2023-09-20 14:30:00,115.78,116.02,115.65,115.71,86401.0,113.6554,113.891,113.5278,113.5867,86401.0
2023-09-20 15:00:00,115.7,115.89,115.57,115.64,93726.0,113.5769,113.7634,113.4493,113.518,93726.0
2023-09-20 15:30:00,115.64,115.69,114.9,114.95,313462.0,113.518,113.5671,112.7916,112.8406,313462.0
2023-09-21 09:30:00,114.5,114.89,113.92,113.96,145328.0,112.3989,112.7817,111.8295,111.8688,145328.0
2023-09-21 10:00:00,113.96,114.05,113.53,113.56,111526.0,111.8688,111.9572,111.4467,111.4762,111526.0
2023-09-21 10:30:00,113.57,113.57,112.92,112.96,96696.0,111.486,111.486,110.8479,110.8872,96696.0
2023-09-21 11:00:00,112.96,113.05,112.47,112.68,56474.0,110.8872,110.9755,110.4062,110.6123,56474.0
2023-09-21 11:30:00,112.67,112.9,112.54,112.83,49307.0,110.6025,110.8283,110.4749,110.7595,49307.0
2023-09-21 12:00:00,112.83,113.18,112.83,113.13,126487.0,110.7595,111.1031,110.7595,111.054,126487.0
2023-09-21 12:30:00,113.13,113.25,113.09,113.18,68875.0,111.054,111.1718,111.0148,111.1031,68875.0
2023-09-21 13:00:00,113.18,113.5,113.15,113.46,56708.0,111.1031,111.4173,111.0737,111.378,56708.0
2023-09-21 13:30:00,113.47,113.73,113.46,113.68,86526.0,111.3878,111.643,111.378,111.594,86526.0
2023-09-21 14:00:00,113.69,113.86,113.62,113.69,105545.0,111.6038,111.7706,111.5351,111.6038,105545.0
2023-09-21 14:30:00,113.67,113.73,113.41,113.52,73244.0,111.5841,111.643,111.3289,111.4369,73244.0
2023-09-21 15:00:00,113.53,113.55,113.14,113.19,94493.0,111.4467,111.4663,111.0639,111.1129,94493.0
2023-09-21 15:30:00,113.18,113.37,113.07,113.11,328952.0,111.1031,111.2896,110.9951,111.0344,328952.0
2023-09-22 09:30:00,113.39,113.48,112.41,112.71,110303.0,111.3093,111.3976,110.3473,110.6418,110303.0
2023-09-22 10:00:00,112.71,112.72,112.31,112.57,58038.0,110.6418,110.6516,110.2491,110.5043,58038.0
2023-09-22 10:30:00,112.58,112.83,112.58,112.75,52126.0,110.5141,110.7595,110.5141,110.681,52126.0
2023-09-22 11:00:00,112.76,113.01,112.39,112.55,42891.0,110.6908,110.9362,110.3276,110.4847,42891.0
2023-09-22 11:30:00,112.54,112.8,112.53,112.61,32237.0,110.4749,110.7301,110.4651,110.5436,32237.0
2023-09-22 12:00:00,112.6,112.84,112.59,112.77,22866.0,110.5338,110.7694,110.524,110.7006,22866.0
2023-09-22 12:30:00,112.79,113.0,112.72,112.74,39631.0,110.7203,110.9264,110.6516,110.6712,39631.0
2023-09-22 13:00:00,112.74,112.74,112.39,112.43,33844.0,110.6712,110.6712,110.3276,110.3669,33844.0
2023-09-22 13:30:00,112.41,112.46,112.17,112.29,42759.0,110.3473,110.3963,110.1117,110.2295,42759.0
2023-09-22 14:00:00,112.27,112.44,112.23,112.28,66634.0,110.2098,110.3767,110.1706,110.2196,66634.0
2023-09-22 14:30:00,112.24,112.33,111.97,112.05,67281.0,110.1804,110.2687,109.9153,109.9939,67281.0
2023-09-22 15:00:00,112.03,112.35,112.03,112.04,126560.0,109.9742,110.2884,109.9742,109.984,126560.0
2023-09-22 15:30:00,112.06,112.09,111.53,111.61,239677.0,110.0037,110.0331,109.4834,109.5619,239677.0
2023-09-25 09:30:00,110.7,111.08,110.3,110.72,100085.0,108.6686,109.0417,108.276,108.6883,100085.0
2023-09-25 10:00:00,110.73,110.74,110.21,110.39,93918.0,108.6981,108.7079,108.1876,108.3643,93918.0
2023-09-25 10:30:00,110.37,110.37,109.77,109.79,103164.0,108.3447,108.3447,107.7557,107.7753,103164.0
2023-09-25 11:00:00,109.78,110.18,109.62,110.08,107870.0,107.7655,108.1582,107.6085,108.06,107870.0
2023-09-25 11:30:00,110.08,110.27,109.74,110.23,85727.0,108.06,108.2465,107.7263,108.2073,85727.0
2023-09-25 12:00:00,110.23,110.31,110.03,110.27,54943.0,108.2073,108.2858,108.0109,108.2465,54943.0
2023-09-25 12:30:00,110.28,110.32,109.82,109.91,49713.0,108.2563,108.2956,107.8048,107.8931,49713.0
2023-09-25 13:00:00,109.9,110.01,109.79,109.84,47660.0,107.8833,107.9913,107.7753,107.8244,47660.0
2023-09-25 13:30:00,109.85,109.86,109.66,109.82,45283.0,107.8342,107.844,107.6477,107.8048,45283.0
2023-09-25 14:00:00,109.83,109.99,109.75,109.8,88055.0,107.8146,107.9717,107.7361,107.7851,88055.0
2023-09-25 14:30:00,109.81,109.97,109.74,109.79,52561.0,107.795,107.952,107.7263,107.7753,52561.0
2023-09-25 15:00:00,109.78,109.78,109.48,109.68,66905.0,107.7655,107.7655,107.471,107.6674,66905.0
2023-09-25 15:30:00,109.69,109.78,109.4,109.68,307616.0,107.6772,107.7655,107.3925,107.6674,307616.0
2023-09-26 09:30:00,109.23,110.2,109.05,109.67,109495.0,107.2256,108.1778,107.0489,107.6575,109495.0
2023-09-26 10:00:00,109.7,110.05,109.67,109.9,63459.0,107.687,108.0306,107.6575,107.8833,63459.0
2023-09-26 10:30:00,109.89,110.02,109.75,109.84,48718.0,107.8735,108.0011,107.7361,107.8244,48718.0
2023-09-26 11:00:00,109.86,110.01,109.77,109.88,35914.0,107.844,107.9913,107.7557,107.8637,35914.0
2023-09-26 11:30:00,109.86,110.08,109.79,110.05,48920.0,107.844,108.06,107.7753,108.0306,48920.0
2023-09-26 12:00:00,110.05,110.38,110.05,110.34,31411.0,108.0306,108.3545,108.0306,108.3152,31411.0
2023-09-26 12:30:00,110.33,110.38,110.16,110.2,48202.0,108.3054,108.3545,108.1385,108.1778,48202.0
2023-09-26 13:00:00,110.2,110.34,110.1,110.16,35080.0,108.1778,108.3152,108.0796,108.1385,35080.0
2023-09-26 13:30:00,110.14,110.18,109.71,109.95,33867.0,108.1189,108.1582,107.6968,107.9324,33867.0
2023-09-26 14:00:00,109.95,109.95,109.59,109.66,36304.0,107.9324,107.9324,107.579,107.6477,36304.0
2023-09-26 14:30:00,109.65,109.8,109.6,109.67,34676.0,107.6379,107.7851,107.5888,107.6575,34676.0
2023-09-26 15:00:00,109.69,109.74,109.52,109.58,53282.0,107.6772,107.7263,107.5103,107.5692,53282.0
2023-09-26 15:30:00,109.58,109.7,109.49,109.52,205674.0,107.5692,107.687,107.4808,107.5103,205674.0
2023-09-27 09:30:00,109.65,110.19,108.89,109.11,128319.0,107.6379,108.168,106.8918,107.1078,128319.0
2023-09-27 10:00:00,109.1,109.13,108.71,108.88,72874.0,107.098,107.1274,106.7152,106.882,72874.0
2023-09-27 10:30:00,108.88,109.43,108.82,109.06,74119.0,106.882,107.4219,106.8231,107.0587,74119.0
2023-09-27 11:00:00,109.07,109.57,109.05,109.54,67607.0,107.0685,107.5594,107.0489,107.5299,67607.0
2023-09-27 11:30:00,109.54,109.57,108.97,109.02,67073.0,107.5299,107.5594,106.9704,107.0195,67073.0
2023-09-27 12:00:00,108.98,109.0,108.5,108.54,54659.0,106.9802,106.9998,106.509,106.5483,54659.0
2023-09-27 12:30:00,108.54,108.82,108.52,108.71,49088.0,106.5483,106.8231,106.5286,106.7152,49088.0
2023-09-27 13:00:00,108.73,108.87,108.37,108.37,64108.0,106.7348,106.8722,106.3814,106.3814,64108.0
2023-09-27 13:30:00,108.36,108.9,108.35,108.9,72132.0,106.3716,106.9017,106.3618,106.9017,72132.0
2023-09-27 14:00:00,108.9,109.15,108.67,109.15,80189.0,106.9017,107.1471,106.6759,107.1471,80189.0
2023-09-27 14:30:00,109.15,109.6,109.15,109.45,74649.0,107.1471,107.5888,107.1471,107.4416,74649.0
2023-09-27 15:00:00,109.45,109.74,109.35,109.39,80446.0,107.4416,107.7263,107.3434,107.3827,80446.0
2023-09-27 15:30:00,109.39,109.4,108.76,108.93,268858.0,107.3827,107.3925,106.7642,106.9311,268858.0
2023-09-28 09:30:00,109.28,110.56,109.19,109.63,103401.0,107.2747,108.5312,107.1863,107.6183,103401.0
2023-09-28 10:00:00,109.63,109.99,109.46,109.46,82010.0,107.6183,107.9717,107.4514,107.4514,82010.0
2023-09-28 10:30:00,109.5,110.62,109.22,110.52,134046.0,107.4907,108.5901,107.2158,108.4919,134046.0
2023-09-28 11:00:00,110.52,110.97,110.4,110.95,94440.0,108.4919,108.9337,108.3741,108.914,94440.0
2023-09-28 11:30:00,110.95,111.43,110.95,111.18,72899.0,108.914,109.3852,108.914,109.1398,72899.0
2023-09-28 12:00:00,111.16,111.46,110.99,111.43,59086.0,109.1202,109.4147,108.9533,109.3852,59086.0
2023-09-28 12:30:00,111.46,111.54,111.34,111.51,58759.0,109.4147,109.4932,109.2969,109.4638,58759.0
2023-09-28 13:00:00,111.52,111.57,111.12,111.28,52245.0,109.4736,109.5227,109.0809,109.238,52245.0
2023-09-28 13:30:00,111.26,111.38,111.1,111.37,67110.0,109.2184,109.3362,109.0613,109.3263,67110.0
2023-09-28 14:00:00,111.38,111.48,111.23,111.4,67327.0,109.3362,109.4343,109.1889,109.3558,67327.0
2023-09-28 14:30:00,111.42,111.44,111.13,111.43,65362.0,109.3754,109.3951,109.0907,109.3852,65362.0
2023-09-28 15:00:00,111.46,111.98,111.41,111.93,84833.0,109.4147,109.9251,109.3656,109.8761,84833.0
2023-09-28 15:30:00,111.95,111.96,111.33,111.81,301419.0,109.8957,109.9055,109.2871,109.7583,301419.0
2023-09-29 09:30:00,112.22,113.75,112.22,113.75,159655.0,110.1607,111.6627,110.1607,111.6627,159655.0
2023-09-29 10:00:00,113.76,113.98,113.49,113.84,123579.0,111.6725,111.8884,111.4074,111.751,123579.0
2023-09-29 10:30:00,113.84,114.16,113.75,113.86,93251.0,111.751,112.0651,111.6627,111.7706,93251.0
2023-09-29 11:00:00,113.88,113.88,113.37,113.65,90427.0,111.7903,111.7903,111.2896,111.5645,90427.0
2023-09-29 11:30:00,113.64,113.88,113.39,113.4,70650.0,111.5547,111.7903,111.3093,111.3191,70650.0
2023-09-29 12:00:00,113.41,113.7,113.37,113.49,55257.0,111.3289,111.6136,111.2896,111.4074,55257.0
2023-09-29 12:30:00,113.47,113.52,113.1,113.17,44322.0,111.3878,111.4369,111.0246,111.0933,44322.0
2023-09-29 13:00:00,113.17,113.17,112.77,113.07,51380.0,111.0933,111.0933,110.7006,110.9951,51380.0
2023-09-29 13:30:00,113.13,113.23,112.83,112.87,48785.0,111.054,111.1522,110.7595,110.7988,48785.0
2023-09-29 14:00:00,112.9,112.98,112.8,112.84,47353.0,110.8283,110.9068,110.7301,110.7694,47353.0
2023-09-29 14:30:00,112.84,113.4,112.75,113.37,50958.0,110.7694,111.3191,110.681,111.2896,50958.0
2023-09-29 15:00:00,113.39,113.48,113.11,113.23,101284.0,111.3093,111.3976,111.0344,111.1522,101284.0
2023-09-29 15:30:00,113.22,113.44,112.84,112.96,304425.0,111.1424,111.3584,110.7694,110.8872,304425.0
2023-10-02 09:30:00,112.77,113.37,112.77,113.15,138320.0,110.7006,111.2896,110.7006,111.0737,138320.0
2023-10-02 10:00:00,113.12,114.13,113.09,113.99,120518.0,111.0442,112.0357,111.0148,111.8983,120518.0
2023-10-02 10:30:00,113.96,114.25,113.82,114.1,73697.0,111.8688,112.1535,111.7314,112.0062,73697.0
2023-10-02 11:00:00,114.13,114.77,114.12,114.67,64291.0,112.0357,112.6639,112.0259,112.5658,64291.0
2023-10-02 11:30:00,114.67,114.7,113.85,114.03,66278.0,112.5658,112.5952,111.7608,111.9375,66278.0
2023-10-02 12:00:00,114.01,114.14,113.81,114.03,79278.0,111.9179,112.0455,111.7216,111.9375,79278.0
2023-10-02 12:30:00,114.03,114.12,113.77,113.95,70054.0,111.9375,112.0259,111.6823,111.859,70054.0
2023-10-02 13:00:00,113.95,114.33,113.93,114.22,52892.0,111.859,112.232,111.8394,112.124,52892.0
2023-10-02 13:30:00,114.2,114.38,114.16,114.3,115789.0,112.1044,112.2811,112.0651,112.2026,115789.0
2023-10-02 14:00:00,114.31,114.85,114.3,114.34,70099.0,112.2124,112.7425,112.2026,112.2418,70099.0
2023-10-02 14:30:00,114.38,114.44,114.16,114.33,72537.0,112.2811,112.34,112.0651,112.232,72537.0
2023-10-02 15:00:00,114.32,114.53,114.08,114.35,126132.0,112.2222,112.4284,111.9866,112.2517,126132.0
2023-10-02 15:30:00,114.34,114.6,114.08,114.51,313088.0,112.2418,112.4971,111.9866,112.4087,313088.0
2023-10-03 09:30:00,114.39,114.96,114.38,114.48,160988.0,112.2909,112.8505,112.2811,112.3793,160988.0
2023-10-03 10:00:00,114.34,114.35,112.76,112.77,136692.0,112.2418,112.2517,110.6908,110.7006,136692.0
2023-10-03 10:30:00,112.74,113.08,112.66,112.82,119715.0,110.6712,111.005,110.5927,110.7497,119715.0
2023-10-03 11:00:00,112.79,112.88,112.47,112.57,45934.0,110.7203,110.8086,110.4062,110.5043,45934.0
2023-10-03 11:30:00,112.58,112.65,112.41,112.58,55949.0,110.5141,110.5829,110.3473,110.5141,55949.0
2023-10-03 12:00:00,112.59,112.78,112.45,112.63,58035.0,110.524,110.7105,110.3865,110.5632,58035.0
2023-10-03 12:30:00,112.64,112.71,112.48,112.6,35420.0,110.573,110.6418,110.416,110.5338,35420.0
2023-10-03 13:00:00,112.63,112.73,112.11,112.2,28434.0,110.5632,110.6614,110.0528,110.1411,28434.0
2023-10-03 13:30:00,112.22,112.26,111.72,111.77,46730.0,110.1607,110.2,109.6699,109.719,46730.0
2023-10-03 14:00:00,111.75,111.78,111.39,111.59,54934.0,109.6994,109.7288,109.346,109.5423,54934.0
2023-10-03 14:30:00,111.58,111.69,111.53,111.59,53418.0,109.5325,109.6405,109.4834,109.5423,53418.0
2023-10-03 15:00:00,111.59,111.61,111.41,111.55,129492.0,109.5423,109.5619,109.3656,109.503,129492.0
2023-10-03 15:30:00,111.54,111.95,111.42,111.89,302889.0,109.4932,109.8957,109.3754,109.8368,302889.0
2023-10-04 09:30:00,112.04,113.08,111.89,112.0,39904.0,109.984,111.005,109.8368,109.9448,39904.0
2023-10-04 10:00:00,111.96,112.1,111.13,111.17,40207.0,109.9055,110.0429,109.0907,109.13,40207.0
2023-10-04 10:30:00,111.16,111.61,110.86,110.86,40229.0,109.1202,109.5619,108.8257,108.8257,40229.0
2023-10-04 11:00:00,110.88,111.52,110.64,111.39,47626.0,108.8453,109.4736,108.6097,109.346,47626.0
2023-10-04 11:30:00,111.38,111.78,111.15,111.68,61656.0,109.3362,109.7288,109.1104,109.6307,61656.0
2023-10-04 12:00:00,111.7,111.75,111.54,111.71,35953.0,109.6503,109.6994,109.4932,109.6601,35953.0
2023-10-04 12:30:00,111.72,111.79,111.43,111.5,37792.0,109.6699,109.7386,109.3852,109.454,37792.0
2023-10-04 13:00:00,111.52,111.62,111.24,111.26,40059.0,109.4736,109.5718,109.1987,109.2184,40059.0
2023-10-04 13:30:00,111.24,111.48,111.2,111.28,28618.0,109.1987,109.4343,109.1595,109.238,28618.0
2023-10-04 14:00:00,111.26,111.63,111.22,111.57,66060.0,109.2184,109.5816,109.1791,109.5227,66060.0
2023-10-04 14:30:00,111.58,112.0,111.58,111.93,71618.0,109.5325,109.9448,109.5325,109.8761,71618.0
2023-10-04 15:00:00,111.94,112.19,111.89,112.13,68251.0,109.8859,110.1313,109.8368,110.0724,68251.0
2023-10-04 15:30:00,112.15,112.33,111.93,112.01,247674.0,110.092,110.2687,109.8761,109.9546,247674.0
2023-10-05 09:30:00,112.54,112.69,111.48,111.51,64275.0,110.4749,110.6221,109.4343,109.4638,64275.0
2023-10-05 10:00:00,111.51,111.84,111.1,111.76,83320.0,109.4638,109.7877,109.0613,109.7092,83320.0
2023-10-05 10:30:00,111.71,111.79,111.41,111.75,121540.0,109.6601,109.7386,109.3656,109.6994,121540.0
2023-10-05 11:00:00,111.7,111.82,111.57,111.59,41115.0,109.6503,109.7681,109.5227,109.5423,41115.0
2023-10-05 11:30:00,111.6,111.83,111.42,111.67,43149.0,109.5521,109.7779,109.3754,109.6208,43149.0
2023-10-05 12:00:00,111.67,112.12,111.6,112.09,40879.0,109.6208,110.0626,109.5521,110.0331,40879.0
2023-10-05 12:30:00,112.09,112.2,111.79,111.92,25869.0,110.0331,110.1411,109.7386,109.8662,25869.0
2023-10-05 13:00:00,111.9,111.99,111.69,111.81,52780.0,109.8466,109.935,109.6405,109.7583,52780.0
2023-10-05 13:30:00,111.84,112.07,111.69,111.9,46581.0,109.7877,110.0135,109.6405,109.8466,46581.0
2023-10-05 14:00:00,111.93,112.22,111.81,111.91,78648.0,109.8761,110.1607,109.7583,109.8564,78648.0
2023-10-05 14:30:00,111.93,112.25,111.93,112.19,75199.0,109.8761,110.1902,109.8761,110.1313,75199.0
2023-10-05 15:00:00,112.19,112.31,111.81,112.02,56850.0,110.1313,110.2491,109.7583,109.9644,56850.0
2023-10-05 15:30:00,112.02,112.05,111.68,111.68,214202.0,109.9644,109.9939,109.6307,109.6307,214202.0
2023-10-06 09:30:00,111.21,111.46,110.72,110.91,76178.0,109.1693,109.4147,108.6883,108.8748,76178.0
2023-10-06 10:00:00,110.86,110.86,110.02,110.47,35070.0,108.8257,108.8257,108.0011,108.4429,35070.0
2023-10-06 10:30:00,110.6,111.06,110.54,110.64,74720.0,108.5705,109.022,108.5116,108.6097,74720.0
2023-10-06 11:00:00,110.68,111.43,110.65,111.29,37442.0,108.649,109.3852,108.6196,109.2478,37442.0
2023-10-06 11:30:00,111.31,112.34,111.31,112.32,61434.0,109.2674,110.2785,109.2674,110.2589,61434.0
2023-10-06 12:00:00,112.33,112.44,112.22,112.32,25586.0,110.2687,110.3767,110.1607,110.2589,25586.0
2023-10-06 12:30:00,112.28,112.4,112.04,112.35,31917.0,110.2196,110.3374,109.984,110.2884,31917.0
2023-10-06 13:00:00,112.35,112.73,112.22,112.71,28577.0,110.2884,110.6614,110.1607,110.6418,28577.0
2023-10-06 13:30:00,112.71,113.01,112.57,112.99,48726.0,110.6418,110.9362,110.5043,110.9166,48726.0
2023-10-06 14:00:00,112.99,113.04,112.84,113.02,36402.0,110.9166,110.9657,110.7694,110.9461,36402.0
2023-10-06 14:30:00,113.04,113.24,112.89,113.01,34788.0,110.9657,111.162,110.8184,110.9362,34788.0
2023-10-06 15:00:00,113.01,113.02,112.76,112.89,42740.0,110.9362,110.9461,110.6908,110.8184,42740.0
2023-10-06 15:30:00,112.87,112.91,112.26,112.33,167402.0,110.7988,110.8381,110.2,110.2687,167402.0
2023-10-09 09:30:00,112.22,112.24,110.82,111.24,82384.0,110.1607,110.1804,108.7864,109.1987,82384.0
2023-10-09 10:00:00,111.24,111.73,110.95,111.59,51729.0,109.1987,109.6797,108.914,109.5423,51729.0
2023-10-09 10:30:00,111.61,111.72,111.35,111.44,33179.0,109.5619,109.6699,109.3067,109.3951,33179.0
2023-10-09 11:00:00,111.44,111.93,111.39,111.93,38798.0,109.3951,109.8761,109.346,109.8761,38798.0
2023-10-09 11:30:00,111.94,112.34,111.92,112.24,34954.0,109.8859,110.2785,109.8662,110.1804,34954.0
2023-10-09 12:00:00,112.23,112.63,112.11,112.38,38604.0,110.1706,110.5632,110.0528,110.3178,38604.0
2023-10-09 12:30:00,112.42,112.42,112.15,112.29,26890.0,110.3571,110.3571,110.092,110.2295,26890.0
2023-10-09 13:00:00,112.31,112.46,112.2,112.4,20412.0,110.2491,110.3963,110.1411,110.3374,20412.0
2023-10-09 13:30:00,112.42,113.08,112.42,113.06,32884.0,110.3571,111.005,110.3571,110.9853,32884.0
2023-10-09 14:00:00,113.07,113.37,112.98,113.25,31333.0,110.9951,111.2896,110.9068,111.1718,31333.0
2023-10-09 14:30:00,113.29,113.34,113.07,113.17,28813.0,111.2111,111.2602,110.9951,111.0933,28813.0
2023-10-09 15:00:00,113.16,113.25,112.96,113.01,49531.0,111.0835,111.1718,110.8872,110.9362,49531.0
2023-10-09 15:30:00,112.97,113.15,112.8,113.09,160708.0,110.897,111.0737,110.7301,111.0148,160708.0
2023-10-10 09:30:00,113.22,113.38,112.78,113.01,46184.0,111.1424,111.2995,110.7105,110.9362,46184.0
2023-10-10 10:00:00,113.06,114.0,113.04,113.93,89623.0,110.9853,111.9081,110.9657,111.8394,89623.0
2023-10-10 10:30:00,113.93,113.94,113.35,113.37,36632.0,111.8394,111.8492,111.27,111.2896,36632.0
2023-10-10 11:00:00,113.37,113.84,113.3,113.63,52250.0,111.2896,111.751,111.2209,111.5449,52250.0
2023-10-10 11:30:00,113.68,113.98,113.65,113.83,35281.0,111.594,111.8884,111.5645,111.7412,35281.0
2023-10-10 12:00:00,113.83,113.99,113.78,113.89,48590.0,111.7412,111.8983,111.6921,111.8001,48590.0
2023-10-10 12:30:00,113.92,114.0,113.68,113.77,34747.0,111.8295,111.9081,111.594,111.6823,34747.0
2023-10-10 13:00:00,113.75,113.75,113.35,113.57,33150.0,111.6627,111.6627,111.27,111.486,33150.0
2023-10-10 13:30:00,113.56,113.66,113.45,113.56,62588.0,111.4762,111.5743,111.3682,111.4762,62588.0
2023-10-10 14:00:00,113.54,113.58,113.17,113.34,50114.0,111.4565,111.4958,111.0933,111.2602,50114.0
2023-10-10 14:30:00,113.34,113.75,113.28,113.36,54802.0,111.2602,111.6627,111.2013,111.2798,54802.0
2023-10-10 15:00:00,113.37,113.53,113.2,113.47,94680.0,111.2896,111.4467,111.1228,111.3878,94680.0
2023-10-10 15:30:00,113.43,113.52,113.02,113.1,246363.0,111.3485,111.4369,110.9461,111.0246,246363.0
2023-10-11 09:30:00,112.98,113.33,112.54,112.58,51602.0,110.9068,111.2504,110.4749,110.5141,51602.0
2023-10-11 10:00:00,112.54,112.77,112.49,112.68,26351.0,110.4749,110.7006,110.4258,110.6123,26351.0
2023-10-11 10:30:00,112.73,112.76,112.45,112.56,50275.0,110.6614,110.6908,110.3865,110.4945,50275.0
2023-10-11 11:00:00,112.58,112.64,112.04,112.12,35383.0,110.5141,110.573,109.984,110.0626,35383.0
2023-10-11 11:30:00,112.14,112.22,112.01,112.07,39279.0,110.0822,110.1607,109.9546,110.0135,39279.0
2023-10-11 12:00:00,112.06,112.12,111.88,111.95,48257.0,110.0037,110.0626,109.827,109.8957,48257.0
2023-10-11 12:30:00,111.95,112.29,111.94,112.29,125379.0,109.8957,110.2295,109.8859,110.2295,125379.0
2023-10-11 13:00:00,112.32,112.34,112.06,112.06,44558.0,110.2589,110.2785,110.0037,110.0037,44558.0
2023-10-11 13:30:00,112.03,112.39,111.93,112.39,47457.0,109.9742,110.3276,109.8761,110.3276,47457.0
2023-10-11 14:00:00,112.43,112.8,112.39,112.71,60802.0,110.3669,110.7301,110.3276,110.6418,60802.0
2023-10-11 14:30:00,112.71,113.22,112.69,113.2,198560.0,110.6418,111.1424,110.6221,111.1228,198560.0
2023-10-11 15:00:00,113.23,113.41,112.3,113.22,268339.0,111.1522,111.3289,110.2393,111.1424,268339.0
2023-10-11 15:30:00,113.2,113.75,112.97,113.68,430479.0,111.1228,111.6627,110.897,111.594,430479.0
2023-10-12 09:30:00,114.25,114.25,112.78,112.82,49912.0,112.1535,112.1535,110.7105,110.7497,49912.0
2023-10-12 10:00:00,112.79,113.16,112.52,112.78,87720.0,110.7203,111.0835,110.4552,110.7105,87720.0
2023-10-12 10:30:00,112.73,112.78,112.46,112.65,91654.0,110.6614,110.7105,110.3963,110.5829,91654.0
2023-10-12 11:00:00,112.62,113.17,112.43,113.07,81770.0,110.5534,111.0933,110.3669,110.9951,81770.0
2023-10-12 11:30:00,113.05,113.31,112.89,113.3,37447.0,110.9755,111.2307,110.8184,111.2209,37447.0
2023-10-12 12:00:00,113.32,113.66,113.2,113.64,43032.0,111.2406,111.5743,111.1228,111.5547,43032.0
2023-10-12 12:30:00,113.64,113.64,113.41,113.56,47940.0,111.5547,111.5547,111.3289,111.4762,47940.0
2023-10-12 13:00:00,113.55,113.56,112.89,112.91,49822.0,111.4663,111.4762,110.8184,110.8381,49822.0
2023-10-12 13:30:00,112.84,112.96,112.61,112.69,68519.0,110.7694,110.8872,110.5436,110.6221,68519.0
2023-10-12 14:00:00,112.74,112.75,112.3,112.55,97354.0,110.6712,110.681,110.2393,110.4847,97354.0
2023-10-12 14:30:00,112.53,112.95,112.4,112.94,107793.0,110.4651,110.8773,110.3374,110.8675,107793.0
2023-10-12 15:00:00,112.97,113.18,112.84,113.02,82784.0,110.897,111.1031,110.7694,110.9461,82784.0
2023-10-12 15:30:00,113.0,113.27,112.94,113.2,279097.0,110.9264,111.1915,110.8675,111.1228,279097.0
2023-10-13 09:30:00,113.15,113.36,112.89,113.28,280783.0,111.0737,111.2798,110.8184,111.2013,280783.0
2023-10-13 10:00:00,113.37,113.37,112.53,113.01,50252.0,111.2896,111.2896,110.4651,110.9362,50252.0
2023-10-13 10:30:00,112.98,113.23,112.39,112.5,59409.0,110.9068,111.1522,110.3276,110.4356,59409.0
2023-10-13 11:00:00,112.48,112.6,112.07,112.43,43200.0,110.416,110.5338,110.0135,110.3669,43200.0
2023-10-13 11:30:00,112.44,112.44,111.82,111.88,30463.0,110.3767,110.3767,109.7681,109.827,30463.0
2023-10-13 12:00:00,111.87,112.65,111.82,112.57,29572.0,109.8172,110.5829,109.7681,110.5043,29572.0
2023-10-13 12:30:00,112.59,112.77,112.29,112.42,31571.0,110.524,110.7006,110.2295,110.3571,31571.0
2023-10-13 13:00:00,112.4,112.53,112.11,112.11,36345.0,110.3374,110.4651,110.0528,110.0528,36345.0
2023-10-13 13:30:00,112.11,112.66,112.03,112.57,35654.0,110.0528,110.5927,109.9742,110.5043,35654.0
2023-10-13 14:00:00,112.59,112.64,112.12,112.21,38868.0,110.524,110.573,110.0626,110.1509,38868.0
2023-10-13 14:30:00,112.2,112.3,111.72,111.95,47911.0,110.1411,110.2393,109.6699,109.8957,47911.0
2023-10-13 15:00:00,111.95,112.09,111.71,111.78,67252.0,109.8957,110.0331,109.6601,109.7288,67252.0
2023-10-13 15:30:00,111.79,112.08,111.64,112.04,208623.0,109.7386,110.0233,109.5914,109.984,208623.0
2023-10-16 09:30:00,112.97,115.64,112.97,115.54,143850.0,110.897,113.518,110.897,113.4198,143850.0
2023-10-16 10:00:00,115.59,116.03,114.89,115.76,159159.0,113.4689,113.9008,112.7817,113.6358,159159.0
2023-10-16 10:30:00,115.75,116.39,115.71,116.35,88417.0,113.626,114.2542,113.5867,114.215,88417.0
2023-10-16 11:00:00,116.38,116.51,115.92,116.07,112398.0,114.2444,114.372,113.7928,113.9401,112398.0
2023-10-16 11:30:00,116.08,116.25,115.84,115.85,87723.0,113.9499,114.1168,113.7143,113.7241,87723.0
2023-10-16 12:00:00,115.88,116.23,115.87,116.2,109342.0,113.7536,114.0972,113.7438,114.0677,109342.0
2023-10-16 12:30:00,116.19,116.24,115.93,116.09,84766.0,114.0579,114.107,113.8027,113.9597,84766.0
2023-10-16 13:00:00,116.1,116.52,115.79,116.26,80710.0,113.9695,114.3818,113.6652,114.1266,80710.0
2023-10-16 13:30:00,116.28,116.78,116.2,116.72,61597.0,114.1462,114.6371,114.0677,114.5782,61597.0
2023-10-16 14:00:00,116.72,116.76,116.39,116.48,71195.0,114.5782,114.6174,114.2542,114.3426,71195.0
2023-10-16 14:30:00,116.48,116.69,116.3,116.68,83834.0,114.3426,114.5487,114.1659,114.5389,83834.0
2023-10-16 15:00:00,116.69,116.69,116.21,116.67,116589.0,114.5487,114.5487,114.0775,114.5291,116589.0
2023-10-16 15:30:00,116.68,116.77,116.32,116.39,386506.0,114.5389,114.6272,114.1855,114.2542,386506.0
2023-10-17 09:30:00,116.14,117.89,116.07,117.38,144139.0,114.0088,115.7267,113.9401,115.2261,144139.0
2023-10-17 10:00:00,117.37,118.3,117.37,117.69,91317.0,115.2162,116.1292,115.2162,115.5304,91317.0
2023-10-17 10:30:00,117.67,117.67,117.32,117.46,74985.0,115.5107,115.5107,115.1672,115.3046,74985.0
2023-10-17 11:00:00,117.48,117.77,117.3,117.46,77178.0,115.3242,115.6089,115.1475,115.3046,77178.0
2023-10-17 11:30:00,117.48,118.15,117.42,118.09,53687.0,115.3242,115.9819,115.2653,115.923,53687.0
2023-10-17 12:00:00,118.1,118.27,117.95,118.19,50121.0,115.9328,116.0997,115.7856,116.0212,50121.0
2023-10-17 12:30:00,118.19,118.43,118.0,118.27,45174.0,116.0212,116.2568,115.8347,116.0997,45174.0
2023-10-17 13:00:00,118.21,118.53,118.14,118.23,62022.0,116.0408,116.355,115.9721,116.0605,62022.0
2023-10-17 13:30:00,118.24,118.39,117.92,117.96,60831.0,116.0703,116.2175,115.7561,115.7954,60831.0
2023-10-17 14:00:00,117.96,118.24,117.82,117.91,53539.0,115.7954,116.0703,115.658,115.7463,53539.0
2023-10-17 14:30:00,117.91,118.08,117.77,117.84,59170.0,115.7463,115.9132,115.6089,115.6776,59170.0
2023-10-17 15:00:00,117.84,118.26,117.78,118.23,101509.0,115.6776,116.0899,115.6187,116.0605,101509.0
2023-10-17 15:30:00,118.26,118.27,117.88,118.0,232759.0,116.0899,116.0997,115.7169,115.8347,232759.0
2023-10-18 09:30:00,117.85,118.01,117.1,117.31,78706.0,115.6874,115.8445,114.9512,115.1573,78706.0
2023-10-18 10:00:00,117.29,117.96,117.2,117.27,38853.0,115.1377,115.7954,115.0494,115.1181,38853.0
2023-10-18 10:30:00,117.19,117.43,117.05,117.4,35281.0,115.0395,115.2751,114.9021,115.2457,35281.0
2023-10-18 11:00:00,117.4,117.84,117.37,117.72,70023.0,115.2457,115.6776,115.2162,115.5598,70023.0
2023-10-18 11:30:00,117.71,118.02,117.61,117.89,59847.0,115.55,115.8543,115.4518,115.7267,59847.0
2023-10-18 12:00:00,117.87,118.22,117.24,117.24,163655.0,115.7071,116.0506,115.0886,115.0886,163655.0
2023-10-18 12:30:00,117.28,117.77,117.26,117.45,64044.0,115.1279,115.6089,115.1083,115.2948,64044.0
2023-10-18 13:00:00,117.46,118.02,117.32,117.95,79805.0,115.3046,115.8543,115.1672,115.7856,79805.0
2023-10-18 13:30:00,117.92,117.97,117.51,117.94,40896.0,115.7561,115.8052,115.3537,115.7758,40896.0
2023-10-18 14:00:00,117.97,118.24,117.81,117.89,44433.0,115.8052,116.0703,115.6482,115.7267,44433.0
2023-10-18 14:30:00,117.87,118.11,117.58,117.73,49495.0,115.7071,115.9427,115.4224,115.5696,49495.0
2023-10-18 15:00:00,117.72,117.72,117.4,117.46,51763.0,115.5598,115.5598,115.2457,115.3046,51763.0
2023-10-18 15:30:00,117.45,117.53,116.91,117.23,275094.0,115.2948,115.3733,114.7647,115.0788,275094.0
2023-10-19 09:30:00,117.69,117.77,116.3,116.68,65422.0,115.5304,115.6089,114.1659,114.5389,65422.0
2023-10-19 10:00:00,116.58,116.63,115.65,116.15,43419.0,114.4407,114.4898,113.5278,114.0186,43419.0
2023-10-19 10:30:00,116.09,116.38,116.06,116.21,41328.0,113.9597,114.2444,113.9303,114.0775,41328.0
2023-10-19 11:00:00,116.19,117.07,116.17,117.05,55068.0,114.0579,114.9217,114.0383,114.9021,55068.0
2023-10-19 11:30:00,117.05,117.21,116.8,116.83,39067.0,114.9021,115.0592,114.6567,114.6861,39067.0
2023-10-19 12:00:00,116.8,117.8,116.58,117.06,59857.0,114.6567,115.6383,114.4407,114.9119,59857.0
2023-10-19 12:30:00,117.06,117.43,116.3,117.32,42072.0,114.9119,115.2751,114.1659,115.1672,42072.0
2023-10-19 13:00:00,117.31,117.7,117.08,117.33,31671.0,115.1573,115.5402,114.9316,115.177,31671.0
2023-10-19 13:30:00,117.4,117.45,116.74,116.96,71419.0,115.2457,115.2948,114.5978,114.8138,71419.0
2023-10-19 14:00:00,116.96,117.2,116.74,116.9,72636.0,114.8138,115.0494,114.5978,114.7549,72636.0
2023-10-19 14:30:00,116.9,116.9,116.48,116.72,127323.0,114.7549,114.7549,114.3426,114.5782,127323.0
2023-10-19 15:00:00,116.59,116.83,116.49,116.57,145267.0,114.4506,114.6861,114.3524,114.4309,145267.0
2023-10-19 15:30:00,116.64,116.76,116.09,116.25,237469.0,114.4996,114.6174,113.9597,114.1168,237469.0
2023-10-20 09:30:00,116.26,116.76,115.63,116.14,165531.0,114.1266,114.6174,113.5082,114.0088,165531.0
2023-10-20 10:00:00,116.13,116.52,115.82,116.36,66165.0,113.999,114.3818,113.6947,114.2248,66165.0
2023-10-20 10:30:00,116.36,116.79,115.71,116.13,221977.0,114.2248,114.6469,113.5867,113.999,221977.0
2023-10-20 11:00:00,116.16,116.23,115.32,115.36,85846.0,114.0284,114.0972,113.2039,113.2431,85846.0
2023-10-20 11:30:00,115.29,116.14,115.1,116.12,52862.0,113.1744,114.0088,112.9879,113.9892,52862.0
2023-10-20 12:00:00,116.13,116.24,115.81,116.06,59685.0,113.999,114.107,113.6849,113.9303,59685.0
2023-10-20 12:30:00,116.1,116.18,115.8,116.06,49333.0,113.9695,114.0481,113.675,113.9303,49333.0
2023-10-20 13:00:00,116.08,116.34,115.81,116.18,57854.0,113.9499,114.2051,113.6849,114.0481,57854.0
2023-10-20 13:30:00,116.19,116.48,116.1,116.31,62811.0,114.0579,114.3426,113.9695,114.1757,62811.0
2023-10-20 14:00:00,116.35,116.47,115.92,116.0,69183.0,114.215,114.3328,113.7928,113.8714,69183.0
2023-10-20 14:30:00,115.96,116.22,115.86,115.98,64226.0,113.8321,114.0873,113.7339,113.8517,64226.0
2023-10-20 15:00:00,115.99,116.43,115.96,116.17,86893.0,113.8616,114.2935,113.8321,114.0383,86893.0
2023-10-20 15:30:00,116.19,116.28,115.62,115.64,180996.0,114.0579,114.1462,113.4984,113.518,180996.0
2023-10-23 09:30:00,115.48,115.67,113.23,114.92,156731.0,113.3609,113.5474,111.1522,112.8112,156731.0
2023-10-23 10:00:00,114.84,115.03,114.56,114.78,137069.0,112.7327,112.9192,112.4578,112.6738,137069.0
2023-10-23 10:30:00,114.76,114.92,114.34,114.75,115337.0,112.6541,112.8112,112.2418,112.6443,115337.0
2023-10-23 11:00:00,114.76,114.76,114.4,114.75,91414.0,112.6541,112.6541,112.3007,112.6443,91414.0
2023-10-23 11:30:00,114.74,114.83,114.41,114.77,37290.0,112.6345,112.7228,112.3106,112.6639,37290.0
2023-10-23 12:00:00,114.75,114.92,114.48,114.9,37885.0,112.6443,112.8112,112.3793,112.7916,37885.0
2023-10-23 12:30:00,114.89,115.47,114.87,115.47,34096.0,112.7817,113.3511,112.7621,113.3511,34096.0
2023-10-23 13:00:00,115.5,115.52,115.01,115.12,40358.0,113.3806,113.4002,112.8995,113.0075,40358.0
2023-10-23 13:30:00,115.1,115.56,115.03,115.36,48273.0,112.9879,113.4395,112.9192,113.2431,48273.0
2023-10-23 14:00:00,115.33,115.44,114.88,115.08,53967.0,113.2137,113.3217,112.7719,112.9683,53967.0
2023-10-23 14:30:00,115.1,115.22,114.89,115.08,36301.0,112.9879,113.1057,112.7817,112.9683,36301.0
2023-10-23 15:00:00,115.13,115.14,114.48,114.55,57962.0,113.0173,113.0272,112.3793,112.448,57962.0
2023-10-23 15:30:00,114.52,114.68,114.35,114.42,213122.0,112.4185,112.5756,112.2517,112.3204,213122.0
2023-10-24 09:30:00,114.42,116.58,114.42,116.58,50306.0,112.3204,114.4407,112.3204,114.4407,50306.0
2023-10-24 10:00:00,116.58,116.71,116.12,116.59,52904.0,114.4407,114.5684,113.9892,114.4506,52904.0
2023-10-24 10:30:00,116.65,116.77,116.05,116.77,86479.0,114.5095,114.6272,113.9205,114.6272,86479.0
2023-10-24 11:00:00,116.73,116.73,116.32,116.34,32623.0,114.588,114.588,114.1855,114.2051,32623.0
2023-10-24 11:30:00,116.29,116.29,115.53,116.06,87274.0,114.1561,114.1561,113.41,113.9303,87274.0
2023-10-24 12:00:00,116.13,116.16,115.51,115.67,32612.0,113.999,114.0284,113.3904,113.5474,32612.0
2023-10-24 12:30:00,115.58,115.61,115.35,115.38,43456.0,113.4591,113.4885,113.2333,113.2628,43456.0
2023-10-24 13:00:00,115.35,115.72,115.08,115.7,55170.0,113.2333,113.5965,112.9683,113.5769,55170.0
2023-10-24 13:30:00,115.73,115.88,115.14,115.41,87917.0,113.6063,113.7536,113.0272,113.2922,87917.0
2023-10-24 14:00:00,115.39,115.71,115.34,115.7,57663.0,113.2726,113.5867,113.2235,113.5769,57663.0
2023-10-24 14:30:00,115.71,116.09,115.71,116.09,71575.0,113.5867,113.9597,113.5867,113.9597,71575.0
2023-10-24 15:00:00,116.11,116.18,115.8,115.87,103241.0,113.9794,114.0481,113.675,113.7438,103241.0
2023-10-24 15:30:00,115.87,116.06,115.68,115.8,240098.0,113.7438,113.9303,113.5573,113.675,240098.0
2023-10-25 09:30:00,115.61,115.88,115.02,115.38,48915.0,113.4885,113.7536,112.9094,113.2628,48915.0
2023-10-25 10:00:00,115.37,115.44,114.57,114.76,50052.0,113.2529,113.3217,112.4676,112.6541,50052.0
2023-10-25 10:30:00,114.73,115.62,114.63,115.62,29973.0,112.6247,113.4984,112.5265,113.4984,29973.0
2023-10-25 11:00:00,115.62,116.31,115.61,116.23,32539.0,113.4984,114.1757,113.4885,114.0972,32539.0
2023-10-25 11:30:00,116.22,116.31,115.94,116.07,30969.0,114.0873,114.1757,113.8125,113.9401,30969.0
2023-10-25 12:00:00,116.02,116.09,115.67,115.89,41122.0,113.891,113.9597,113.5474,113.7634,41122.0
2023-10-25 12:30:00,115.87,116.12,115.73,115.79,26648.0,113.7438,113.9892,113.6063,113.6652,26648.0
2023-10-25 13:00:00,115.8,115.83,115.53,115.64,38826.0,113.675,113.7045,113.41,113.518,38826.0
2023-10-25 13:30:00,115.61,115.61,115.0,115.07,51859.0,113.4885,113.4885,112.8897,112.9584,51859.0
2023-10-25 14:00:00,115.09,115.57,115.03,115.44,47411.0,112.9781,113.4493,112.9192,113.3217,47411.0
2023-10-25 14:30:00,115.46,115.48,115.23,115.32,52756.0,113.3413,113.3609,113.1155,113.2039,52756.0
2023-10-25 15:00:00,115.31,115.65,115.22,115.43,92489.0,113.194,113.5278,113.1057,113.3118,92489.0
2023-10-25 15:30:00,115.44,115.72,115.4,115.53,224233.0,113.3217,113.5965,113.2824,113.41,224233.0
2023-10-26 09:30:00,115.7,116.38,114.83,114.98,44858.0,113.5769,114.2444,112.7228,112.8701,44858.0
2023-10-26 10:00:00,114.91,115.23,114.55,115.04,44295.0,112.8014,113.1155,112.448,112.929,44295.0
2023-10-26 10:30:00,115.0,115.27,114.5,114.91,63677.0,112.8897,113.1548,112.3989,112.8014,63677.0
2023-10-26 11:00:00,114.91,115.18,114.69,114.79,86490.0,112.8014,113.0664,112.5854,112.6836,86490.0
2023-10-26 11:30:00,114.76,114.91,114.63,114.65,42583.0,112.6541,112.8014,112.5265,112.5462,42583.0
2023-10-26 12:00:00,114.61,114.61,114.27,114.29,42471.0,112.5069,112.5069,112.1731,112.1928,42471.0
2023-10-26 12:30:00,114.27,114.56,114.22,114.22,28281.0,112.1731,112.4578,112.124,112.124,28281.0
2023-10-26 13:00:00,114.23,114.47,114.02,114.11,26968.0,112.1339,112.3695,111.9277,112.0161,26968.0
2023-10-26 13:30:00,114.11,114.36,113.91,114.16,61354.0,112.0161,112.2615,111.8197,112.0651,61354.0
2023-10-26 14:00:00,114.14,114.24,113.94,114.11,263382.0,112.0455,112.1437,111.8492,112.0161,263382.0
2023-10-26 14:30:00,114.13,114.74,114.07,114.72,57657.0,112.0357,112.6345,111.9768,112.6149,57657.0
2023-10-26 15:00:00,114.73,114.83,114.31,114.31,56837.0,112.6247,112.7228,112.2124,112.2124,56837.0
2023-10-26 15:30:00,114.31,114.4,114.04,114.27,168829.0,112.2124,112.3007,111.9473,112.1731,168829.0
2023-10-27 09:30:00,114.22,114.98,113.94,114.53,64135.0,112.124,112.8701,111.8492,112.4284,64135.0
2023-10-27 10:00:00,114.51,115.02,114.11,114.73,46210.0,112.4087,112.9094,112.0161,112.6247,46210.0
2023-10-27 10:30:00,114.72,114.96,114.62,114.9,43008.0,112.6149,112.8505,112.5167,112.7916,43008.0
2023-10-27 11:00:00,114.94,115.16,114.76,114.88,52431.0,112.8308,113.0468,112.6541,112.7719,52431.0
2023-10-27 11:30:00,114.9,114.9,114.21,114.3,36377.0,112.7916,112.7916,112.1142,112.2026,36377.0
2023-10-27 12:00:00,114.34,114.46,114.14,114.26,19329.0,112.2418,112.3596,112.0455,112.1633,19329.0
2023-10-27 12:30:00,114.23,114.29,113.83,113.84,29119.0,112.1339,112.1928,111.7412,111.751,29119.0
2023-10-27 13:00:00,113.84,113.93,113.09,113.13,85536.0,111.751,111.8394,111.0148,111.054,85536.0
2023-10-27 13:30:00,113.13,113.22,112.9,112.98,26515.0,111.054,111.1424,110.8283,110.9068,26515.0
2023-10-27 14:00:00,113.0,113.1,112.65,112.69,70161.0,110.9264,111.0246,110.5829,110.6221,70161.0
2023-10-27 14:30:00,112.71,112.99,112.58,112.65,66287.0,110.6418,110.9166,110.5141,110.5829,66287.0
2023-10-27 15:00:00,112.63,112.74,112.39,112.72,65597.0,110.5632,110.6712,110.3276,110.6516,65597.0
2023-10-27 15:30:00,112.72,112.88,112.54,112.79,134495.0,110.6516,110.8086,110.4749,110.7203,134495.0
2023-10-30 09:30:00,113.95,114.37,113.43,114.27,58806.0,111.859,112.2713,111.3485,112.1731,58806.0
2023-10-30 10:00:00,114.26,114.59,114.12,114.37,31664.0,112.1633,112.4873,112.0259,112.2713,31664.0
2023-10-30 10:30:00,114.36,114.73,114.22,114.64,60765.0,112.2615,112.6247,112.124,112.5363,60765.0
2023-10-30 11:00:00,114.65,115.19,114.61,114.9,98371.0,112.5462,113.0762,112.5069,112.7916,98371.0
2023-10-30 11:30:00,114.88,115.06,114.85,115.0,122049.0,112.7719,112.9486,112.7425,112.8897,122049.0
2023-10-30 12:00:00,114.95,115.14,114.71,114.98,135968.0,112.8406,113.0272,112.6051,112.8701,135968.0
2023-10-30 12:30:00,114.94,115.03,114.47,114.6,24650.0,112.8308,112.9192,112.3695,112.4971,24650.0
2023-10-30 13:00:00,114.6,114.71,114.36,114.59,75737.0,112.4971,112.6051,112.2615,112.4873,75737.0
2023-10-30 13:30:00,114.59,114.73,114.4,114.49,109171.0,112.4873,112.6247,112.3007,112.3891,109171.0
2023-10-30 14:00:00,114.49,114.63,114.39,114.45,73333.0,112.3891,112.5265,112.2909,112.3498,73333.0
2023-10-30 14:30:00,114.46,114.54,114.37,114.43,52202.0,112.3596,112.4382,112.2713,112.3302,52202.0
2023-10-30 15:00:00,114.46,114.8,114.37,114.65,108294.0,112.3596,112.6934,112.2713,112.5462,108294.0
2023-10-30 15:30:00,114.64,114.82,114.5,114.69,275000.0,112.5363,112.713,112.3989,112.5854,275000.0
2023-10-31 09:30:00,114.79,115.65,114.32,114.32,82693.0,112.6836,113.5278,112.2222,112.2222,82693.0
2023-10-31 10:00:00,114.3,114.96,114.06,114.44,48214.0,112.2026,112.8505,111.967,112.34,48214.0
2023-10-31 10:30:00,114.45,114.82,114.17,114.78,76674.0,112.3498,112.713,112.075,112.6738,76674.0
2023-10-31 11:00:00,114.8,114.97,114.52,114.55,33773.0,112.6934,112.8603,112.4185,112.448,33773.0
2023-10-31 11:30:00,114.52,114.8,114.24,114.8,32504.0,112.4185,112.6934,112.1437,112.6934,32504.0
2023-10-31 12:00:00,114.84,114.99,114.62,114.99,30380.0,112.7327,112.8799,112.5167,112.8799,30380.0
2023-10-31 12:30:00,115.05,115.25,114.88,114.95,39488.0,112.9388,113.1351,112.7719,112.8406,39488.0
2023-10-31 13:00:00,114.97,115.2,114.89,115.2,27489.0,112.8603,113.0861,112.7817,113.0861,27489.0
2023-10-31 13:30:00,115.22,115.73,115.11,115.73,54730.0,113.1057,113.6063,112.9977,113.6063,54730.0
2023-10-31 14:00:00,115.75,115.97,115.54,115.59,90992.0,113.626,113.8419,113.4198,113.4689,90992.0
2023-10-31 14:30:00,115.61,115.86,115.6,115.82,47787.0,113.4885,113.7339,113.4787,113.6947,47787.0
2023-10-31 15:00:00,115.84,115.93,115.72,115.83,45098.0,113.7143,113.8027,113.5965,113.7045,45098.0
2023-10-31 15:30:00,115.82,116.07,115.55,115.98,310899.0,113.6947,113.9401,113.4296,113.8517,310899.0
2023-11-01 09:30:00,116.16,116.57,114.81,114.81,30478.0,114.0284,114.4309,112.7032,112.7032,30478.0
2023-11-01 10:00:00,114.86,115.51,114.72,115.39,32077.0,112.7523,113.3904,112.6149,113.2726,32077.0
2023-11-01 10:30:00,115.46,115.86,115.36,115.74,43244.0,113.3413,113.7339,113.2431,113.6161,43244.0
2023-11-01 11:00:00,115.76,115.99,115.34,115.35,41376.0,113.6358,113.8616,113.2235,113.2333,41376.0
2023-11-01 11:30:00,115.32,115.75,115.3,115.71,25699.0,113.2039,113.626,113.1842,113.5867,25699.0
2023-11-01 12:00:00,115.71,115.8,115.18,115.25,28069.0,113.5867,113.675,113.0664,113.1351,28069.0
2023-11-01 12:30:00,115.26,115.53,115.15,115.38,29199.0,113.145,113.41,113.037,113.2628,29199.0
2023-11-01 13:00:00,115.36,115.59,115.3,115.41,40737.0,113.2431,113.4689,113.1842,113.2922,40737.0
2023-11-01 13:30:00,115.43,115.47,115.05,115.16,26458.0,113.3118,113.3511,112.9388,113.0468,26458.0
2023-11-01 14:00:00,115.2,115.5,114.84,115.24,27908.0,113.0861,113.3806,112.7327,113.1253,27908.0
2023-11-01 14:30:00,115.25,115.62,114.81,115.42,42056.0,113.1351,113.4984,112.7032,113.302,42056.0
2023-11-01 15:00:00,115.45,115.79,115.39,115.71,48279.0,113.3315,113.6652,113.2726,113.5867,48279.0
2023-11-01 15:30:00,115.68,116.09,115.67,115.95,156154.0,113.5573,113.9597,113.5474,113.8223,156154.0
2023-11-02 09:30:00,116.5,117.47,116.5,116.91,58583.0,114.3622,115.3144,114.3622,114.7647,58583.0
2023-11-02 10:00:00,117.05,117.68,117.05,117.66,52759.0,114.9021,115.5206,114.9021,115.5009,52759.0
2023-11-02 10:30:00,117.65,117.91,117.44,117.81,62506.0,115.4911,115.7463,115.285,115.6482,62506.0
2023-11-02 11:00:00,117.83,118.04,117.56,117.56,117789.0,115.6678,115.8739,115.4028,115.4028,117789.0
2023-11-02 11:30:00,117.52,118.07,117.5,117.88,62314.0,115.3635,115.9034,115.3439,115.7169,62314.0
2023-11-02 12:00:00,117.9,118.19,117.9,117.99,37708.0,115.7365,116.0212,115.7365,115.8249,37708.0
2023-11-02 12:30:00,117.98,118.32,117.93,118.21,31743.0,115.815,116.1488,115.766,116.0408,31743.0
2023-11-02 13:00:00,118.19,118.45,118.17,118.25,28415.0,116.0212,116.2764,116.0016,116.0801,28415.0
2023-11-02 13:30:00,118.25,118.47,118.23,118.43,30752.0,116.0801,116.2961,116.0605,116.2568,30752.0
2023-11-02 14:00:00,118.45,118.45,118.12,118.14,35141.0,116.2764,116.2764,115.9525,115.9721,35141.0
2023-11-02 14:30:00,118.11,118.21,118.01,118.1,38574.0,115.9427,116.0408,115.8445,115.9328,38574.0
2023-11-02 15:00:00,118.11,118.3,118.04,118.06,61613.0,115.9427,116.1292,115.8739,115.8936,61613.0
2023-11-02 15:30:00,118.05,118.42,117.97,118.32,204959.0,115.8838,116.247,115.8052,116.1488,204959.0
2023-11-03 09:30:00,120.26,122.32,120.01,121.43,184063.0,118.0532,120.0754,117.8078,119.2017,184063.0
2023-11-03 10:00:00,121.47,121.77,121.15,121.43,79751.0,119.241,119.5355,118.9269,119.2017,79751.0
2023-11-03 10:30:00,121.41,121.42,121.03,121.18,51987.0,119.1821,119.1919,118.8091,118.9563,51987.0
2023-11-03 11:00:00,121.19,121.62,121.16,121.53,42521.0,118.9661,119.3883,118.9367,119.2999,42521.0
2023-11-03 11:30:00,121.62,121.92,121.6,121.92,45477.0,119.3883,119.6827,119.3686,119.6827,45477.0
2023-11-03 12:00:00,121.89,122.01,121.77,121.8,47975.0,119.6533,119.7711,119.5355,119.5649,47975.0
2023-11-03 12:30:00,121.82,122.07,121.82,122.02,40409.0,119.5846,119.83,119.5846,119.7809,40409.0
2023-11-03 13:00:00,122.0,122.02,121.61,121.61,34893.0,119.7613,119.7809,119.3784,119.3784,34893.0
2023-11-03 13:30:00,121.63,121.84,121.51,121.77,32960.0,119.3981,119.6042,119.2803,119.5355,32960.0
2023-11-03 14:00:00,121.77,121.83,121.48,121.82,31410.0,119.5355,119.5944,119.2508,119.5846,31410.0
2023-11-03 14:30:00,121.84,121.91,121.71,121.8,56062.0,119.6042,119.6729,119.4766,119.5649,56062.0
2023-11-03 15:00:00,121.78,121.78,121.36,121.39,68610.0,119.5453,119.5453,119.133,119.1625,68610.0
2023-11-03 15:30:00,121.38,121.4,121.18,121.27,171761.0,119.1527,119.1723,118.9563,119.0447,171761.0
2023-11-06 09:30:00,121.61,121.99,120.85,121.34,80184.0,119.3784,119.7515,118.6324,119.1134,80184.0
2023-11-06 10:00:00,121.35,121.96,121.34,121.89,72513.0,119.1232,119.722,119.1134,119.6533,72513.0
2023-11-06 10:30:00,121.9,121.9,121.07,121.27,30405.0,119.6631,119.6631,118.8483,119.0447,30405.0
2023-11-06 11:00:00,121.29,121.45,121.18,121.39,23930.0,119.0643,119.2214,118.9563,119.1625,23930.0
2023-11-06 11:30:00,121.39,121.84,121.18,121.84,30733.0,119.1625,119.6042,118.9563,119.6042,30733.0
2023-11-06 12:00:00,121.84,122.0,121.68,121.96,36329.0,119.6042,119.7613,119.4471,119.722,36329.0
2023-11-06 12:30:00,121.99,121.99,121.67,121.93,56219.0,119.7515,119.7515,119.4373,119.6926,56219.0
2023-11-06 13:00:00,121.91,121.93,121.56,121.63,61015.0,119.6729,119.6926,119.3294,119.3981,61015.0
2023-11-06 13:30:00,121.66,121.75,121.55,121.72,49988.0,119.4275,119.5159,119.3195,119.4864,49988.0
2023-11-06 14:00:00,121.7,121.75,121.6,121.75,39604.0,119.4668,119.5159,119.3686,119.5159,39604.0
2023-11-06 14:30:00,121.77,122.1,121.74,122.05,44160.0,119.5355,119.8594,119.506,119.8104,44160.0
2023-11-06 15:00:00,122.06,122.32,121.89,122.03,62159.0,119.8202,120.0754,119.6533,119.7907,62159.0
2023-11-06 15:30:00,122.04,122.21,121.85,122.18,172856.0,119.8005,119.9674,119.614,119.938,172856.0
2023-11-07 09:30:00,122.13,122.38,121.8,122.21,95428.0,119.8889,120.1343,119.5649,119.9674,95428.0
2023-11-07 10:00:00,122.21,122.74,122.12,122.72,54235.0,119.9674,120.4877,119.8791,120.4681,54235.0
2023-11-07 10:30:00,122.72,122.72,122.38,122.52,58543.0,120.4681,120.4681,120.1343,120.2717,58543.0
2023-11-07 11:00:00,122.52,122.55,122.33,122.35,25352.0,120.2717,120.3012,120.0852,120.1049,25352.0
2023-11-07 11:30:00,122.37,122.56,122.34,122.43,52658.0,120.1245,120.311,120.095,120.1834,52658.0
2023-11-07 12:00:00,122.44,122.93,122.3,122.92,61066.0,120.1932,120.6742,120.0558,120.6644,61066.0
2023-11-07 12:30:00,122.94,123.05,122.67,122.97,54211.0,120.684,120.792,120.419,120.7135,54211.0
2023-11-07 13:00:00,122.92,123.24,122.92,123.08,41277.0,120.6644,120.9785,120.6644,120.8215,41277.0
2023-11-07 13:30:00,123.05,123.15,122.94,122.96,40144.0,120.792,120.8902,120.684,120.7037,40144.0
2023-11-07 14:00:00,122.95,123.18,122.83,122.87,66475.0,120.6938,120.9196,120.576,120.6153,66475.0
2023-11-07 14:30:00,122.87,123.07,122.81,123.01,52232.0,120.6153,120.8116,120.5564,120.7527,52232.0
2023-11-07 15:00:00,123.02,123.04,122.86,122.96,69632.0,120.7626,120.7822,120.6055,120.7037,69632.0
2023-11-07 15:30:00,122.97,123.34,122.95,123.19,194959.0,120.7135,121.0767,120.6938,120.9294,194959.0
2023-11-08 09:30:00,123.16,123.49,122.7,123.23,57556.0,120.9,121.2239,120.4484,120.9687,57556.0
2023-11-08 10:00:00,123.22,123.65,123.22,123.37,64385.0,120.9589,121.381,120.9589,121.1061,64385.0
2023-11-08 10:30:00,123.34,123.56,123.18,123.31,53298.0,121.0767,121.2927,120.9196,121.0472,53298.0
2023-11-08 11:00:00,123.33,123.44,123.18,123.27,34927.0,121.0669,121.1749,120.9196,121.008,34927.0
2023-11-08 11:30:00,123.29,123.41,122.95,123.01,43577.0,121.0276,121.1454,120.6938,120.7527,43577.0
2023-11-08 12:00:00,123.02,123.02,122.62,122.9,41371.0,120.7626,120.7626,120.3699,120.6448,41371.0
2023-11-08 12:30:00,122.89,123.08,122.88,122.96,31723.0,120.6349,120.8215,120.6251,120.7037,31723.0
2023-11-08 13:00:00,122.96,123.19,122.71,122.82,29567.0,120.7037,120.9294,120.4582,120.5662,29567.0
2023-11-08 13:30:00,122.8,122.94,122.76,122.91,31089.0,120.5466,120.684,120.5073,120.6546,31089.0
2023-11-08 14:00:00,122.91,123.01,122.84,122.9,23136.0,120.6546,120.7527,120.5859,120.6448,23136.0
2023-11-08 14:30:00,122.92,122.96,122.74,122.84,23658.0,120.6644,120.7037,120.4877,120.5859,23658.0
2023-11-08 15:00:00,122.86,123.08,122.77,122.92,35971.0,120.6055,120.8215,120.5171,120.6644,35971.0
2023-11-08 15:30:00,122.91,122.94,122.67,122.76,146692.0,120.6546,120.684,120.419,120.5073,146692.0
2023-11-09 09:30:00,123.08,123.3,122.09,122.62,84254.0,120.8215,121.0374,119.8496,120.3699,84254.0
2023-11-09 10:00:00,122.7,123.07,122.54,122.89,57113.0,120.4484,120.8116,120.2914,120.6349,57113.0
2023-11-09 10:30:00,122.9,123.45,122.75,123.4,28694.0,120.6448,121.1847,120.4975,121.1356,28694.0
2023-11-09 11:00:00,123.4,123.61,123.36,123.4,28829.0,121.1356,121.3417,121.0963,121.1356,28829.0
2023-11-09 11:30:00,123.43,123.43,122.91,123.12,28934.0,121.165,121.165,120.6546,120.8607,28934.0
2023-11-09 12:00:00,123.12,123.18,122.82,122.82,32638.0,120.8607,120.9196,120.5662,120.5662,32638.0
2023-11-09 12:30:00,122.78,123.01,122.78,122.91,25516.0,120.527,120.7527,120.527,120.6546,25516.0
2023-11-09 13:00:00,122.94,122.98,122.38,122.8,62977.0,120.684,120.7233,120.1343,120.5466,62977.0
2023-11-09 13:30:00,122.8,122.85,122.31,122.55,32806.0,120.5466,120.5957,120.0656,120.3012,32806.0
2023-11-09 14:00:00,122.52,122.69,122.29,122.54,32782.0,120.2717,120.4386,120.046,120.2914,32782.0
2023-11-09 14:30:00,122.55,122.65,122.15,122.2,64345.0,120.3012,120.3994,119.9085,119.9576,64345.0
2023-11-09 15:00:00,122.18,122.44,122.09,122.2,102444.0,119.938,120.1932,119.8496,119.9576,102444.0
2023-11-09 15:30:00,122.2,122.44,121.99,122.37,266152.0,119.9576,120.1932,119.7515,120.1245,266152.0
2023-11-10 09:30:00,122.82,123.12,122.01,122.8,108825.0,120.5662,120.8607,119.7711,120.5466,108825.0
2023-11-10 10:00:00,122.7,122.7,121.72,121.92,57286.0,120.4484,120.4484,119.4864,119.6827,57286.0
2023-11-10 10:30:00,121.91,121.91,121.46,121.46,50069.0,119.6729,119.6729,119.2312,119.2312,50069.0
2023-11-10 11:00:00,121.47,121.98,121.46,121.93,75030.0,119.241,119.7416,119.2312,119.6926,75030.0
2023-11-10 11:30:00,121.9,122.04,121.69,122.0,52188.0,119.6631,119.8005,119.457,119.7613,52188.0
2023-11-10 12:00:00,121.98,122.4,121.98,122.39,30986.0,119.7416,120.1539,119.7416,120.1441,30986.0
2023-11-10 12:30:00,122.43,123.14,122.41,123.1,69474.0,120.1834,120.8804,120.1638,120.8411,69474.0
2023-11-10 13:00:00,123.08,123.32,122.76,123.15,33196.0,120.8215,121.0571,120.5073,120.8902,33196.0
2023-11-10 13:30:00,123.13,123.26,123.03,123.23,30024.0,120.8705,120.9982,120.7724,120.9687,30024.0
2023-11-10 14:00:00,123.2,123.44,123.19,123.37,35377.0,120.9393,121.1749,120.9294,121.1061,35377.0
2023-11-10 14:30:00,123.36,123.37,123.09,123.14,38797.0,121.0963,121.1061,120.8313,120.8804,38797.0
2023-11-10 15:00:00,123.14,123.3,122.91,123.27,37301.0,120.8804,121.0374,120.6546,121.008,37301.0
2023-11-10 15:30:00,123.3,123.42,123.2,123.33,192519.0,121.0374,121.1552,120.9393,121.0669,192519.0
2023-11-13 09:30:00,122.81,123.53,122.63,122.95,70334.0,120.5564,121.2632,120.3797,120.6938,70334.0
2023-11-13 10:00:00,122.93,123.28,122.74,123.17,78409.0,120.6742,121.0178,120.4877,120.9098,78409.0
2023-11-13 10:30:00,123.17,123.36,122.97,123.23,51312.0,120.9098,121.0963,120.7135,120.9687,51312.0
2023-11-13 11:00:00,123.22,123.25,122.84,122.93,44272.0,120.9589,120.9883,120.5859,120.6742,44272.0
2023-11-13 11:30:00,122.92,123.27,122.76,123.16,36530.0,120.6644,121.008,120.5073,120.9,36530.0
2023-11-13 12:00:00,123.17,123.32,122.89,122.99,31186.0,120.9098,121.0571,120.6349,120.7331,31186.0
2023-11-13 12:30:00,123.0,123.05,122.84,123.03,31511.0,120.7429,120.792,120.5859,120.7724,31511.0
2023-11-13 13:00:00,123.03,123.18,122.92,123.04,33765.0,120.7724,120.9196,120.6644,120.7822,33765.0
2023-11-13 13:30:00,123.03,123.11,122.77,122.83,46671.0,120.7724,120.8509,120.5171,120.576,46671.0
2023-11-13 14:00:00,122.82,122.88,122.64,122.77,39320.0,120.5662,120.6251,120.3895,120.5171,39320.0
2023-11-13 14:30:00,122.78,122.89,122.58,122.63,46847.0,120.527,120.6349,120.3306,120.3797,46847.0
2023-11-13 15:00:00,122.63,122.77,122.29,122.52,62771.0,120.3797,120.5171,120.046,120.2717,62771.0
2023-11-13 15:30:00,122.51,122.56,122.2,122.36,282540.0,120.2619,120.311,119.9576,120.1147,282540.0
2023-11-14 09:30:00,124.0,125.22,123.86,124.97,128801.0,121.7246,122.9222,121.5871,122.6768,128801.0
2023-11-14 10:00:00,124.95,125.63,124.72,125.57,75946.0,122.6571,123.3247,122.4314,123.2658,75946.0
2023-11-14 10:30:00,125.55,125.84,125.43,125.49,52036.0,123.2461,123.5308,123.1283,123.1872,52036.0
2023-11-14 11:00:00,125.51,125.8,125.28,125.63,33146.0,123.2069,123.4915,122.9811,123.3247,33146.0
2023-11-14 11:30:00,125.6,125.86,125.16,125.21,36872.0,123.2952,123.5504,122.8633,122.9124,36872.0
2023-11-14 12:00:00,125.2,125.25,124.71,124.84,40416.0,122.9026,122.9516,122.4215,122.5492,40416.0
2023-11-14 12:30:00,124.83,125.2,124.8,125.13,34509.0,122.5393,122.9026,122.5099,122.8338,34509.0
2023-11-14 13:00:00,125.14,125.29,125.08,125.2,40590.0,122.8437,122.9909,122.7848,122.9026,40590.0
2023-11-14 13:30:00,125.21,125.28,124.82,124.82,35079.0,122.9124,122.9811,122.5295,122.5295,35079.0
2023-11-14 14:00:00,124.85,124.85,124.5,124.69,93299.0,122.559,122.559,122.2154,122.4019,93299.0
2023-11-14 14:30:00,124.68,124.94,124.65,124.9,94845.0,122.3921,122.6473,122.3626,122.6081,94845.0
2023-11-14 15:00:00,124.91,125.2,124.86,124.97,112348.0,122.6179,122.9026,122.5688,122.6768,112348.0
2023-11-14 15:30:00,124.97,124.97,124.65,124.8,327458.0,122.6768,122.6768,122.3626,122.5099,327458.0
2023-11-15 09:30:00,124.0,124.55,123.47,124.01,259697.0,121.7246,122.2645,121.2043,121.7344,259697.0
2023-11-15 10:00:00,124.03,124.57,123.76,123.8,186814.0,121.754,122.2841,121.489,121.5282,186814.0
2023-11-15 10:30:00,123.8,124.31,123.62,124.18,197302.0,121.5282,122.0289,121.3516,121.9013,197302.0
2023-11-15 11:00:00,124.17,124.84,124.17,124.47,122325.0,121.8915,122.5492,121.8915,122.186,122325.0
2023-11-15 11:30:00,124.42,124.83,124.21,124.21,129240.0,122.1369,122.5393,121.9307,121.9307,129240.0
2023-11-15 12:00:00,124.2,124.24,123.99,124.23,51496.0,121.9209,121.9602,121.7148,121.9504,51496.0
2023-11-15 12:30:00,124.21,124.27,123.79,123.99,60824.0,121.9307,121.9896,121.5184,121.7148,60824.0
2023-11-15 13:00:00,123.99,124.12,123.75,123.97,68083.0,121.7148,121.8424,121.4792,121.6951,68083.0
2023-11-15 13:30:00,123.98,124.56,123.96,124.55,67647.0,121.7049,122.2743,121.6853,122.2645,67647.0
2023-11-15 14:00:00,124.59,124.8,124.33,124.39,98878.0,122.3038,122.5099,122.0485,122.1074,98878.0
2023-11-15 14:30:00,124.42,124.55,124.11,124.21,140915.0,122.1369,122.2645,121.8326,121.9307,140915.0
2023-11-15 15:00:00,124.21,124.24,123.83,123.89,92391.0,121.9307,121.9602,121.5577,121.6166,92391.0
2023-11-15 15:30:00,123.88,124.0,123.77,123.97,456046.0,121.6068,121.7246,121.4988,121.6951,456046.0
2023-11-16 09:30:00,123.27,123.93,121.69,122.62,277778.0,121.008,121.6559,119.457,120.3699,277778.0
2023-11-16 10:00:00,122.62,122.73,121.74,121.82,149479.0,120.3699,120.4779,119.506,119.5846,149479.0
2023-11-16 10:30:00,121.84,121.88,121.14,121.15,107487.0,119.6042,119.6435,118.9171,118.9269,107487.0
2023-11-16 11:00:00,121.13,121.27,120.82,120.85,195534.0,118.9072,119.0447,118.6029,118.6324,195534.0
2023-11-16 11:30:00,120.85,121.08,120.38,120.39,208507.0,118.6324,118.8582,118.171,118.1808,208507.0
2023-11-16 12:00:00,120.37,120.53,120.12,120.2,163602.0,118.1612,118.3183,117.9158,117.9943,163602.0
2023-11-16 12:30:00,120.2,120.63,120.06,120.41,162481.0,117.9943,118.4164,117.8569,118.2005,162481.0
2023-11-16 13:00:00,120.42,120.43,119.82,119.99,152710.0,118.2103,118.2201,117.6213,117.7882,152710.0
2023-11-16 13:30:00,119.97,120.14,119.79,119.87,89049.0,117.7685,117.9354,117.5918,117.6704,89049.0
2023-11-16 14:00:00,119.9,120.37,119.88,119.91,100207.0,117.6998,118.1612,117.6802,117.7096,100207.0
2023-11-16 14:30:00,119.91,120.03,119.75,119.92,131953.0,117.7096,117.8274,117.5526,117.7194,131953.0
2023-11-16 15:00:00,119.92,120.01,119.73,119.73,191675.0,117.7194,117.8078,117.5329,117.5329,191675.0
2023-11-16 15:30:00,119.74,120.22,119.73,120.14,607515.0,117.5427,118.0139,117.5329,117.9354,607515.0
2023-11-17 09:30:00,127.07,130.5,126.71,130.29,1331957.0,124.7382,128.1053,124.3848,127.8992,1331957.0
2023-11-17 10:00:00,130.41,131.19,130.01,130.56,605743.0,128.017,128.7826,127.6243,128.1642,605743.0
2023-11-17 10:30:00,130.48,131.31,130.15,130.89,561552.0,128.0857,128.9004,127.7617,128.4881,561552.0
2023-11-17 11:00:00,130.86,131.0,129.43,130.33,319814.0,128.4587,128.5961,127.0549,127.9384,319814.0
2023-11-17 11:30:00,130.32,130.68,129.82,129.94,232293.0,127.9286,128.282,127.4378,127.5556,232293.0
2023-11-17 12:00:00,129.94,129.95,129.2,129.54,314330.0,127.5556,127.5654,126.8292,127.1629,314330.0
2023-11-17 12:30:00,129.56,130.25,129.49,129.61,280534.0,127.1826,127.8599,127.1138,127.2316,280534.0
2023-11-17 13:00:00,129.61,130.08,129.1,129.93,219346.0,127.2316,127.693,126.731,127.5458,219346.0
2023-11-17 13:30:00,129.93,130.16,129.52,130.06,169451.0,127.5458,127.7715,127.1433,127.6734,169451.0
2023-11-17 14:00:00,130.06,130.29,129.92,129.99,187866.0,127.6734,127.8992,127.5359,127.6047,187866.0
2023-11-17 14:30:00,130.0,130.02,129.22,129.26,197613.0,127.6145,127.6341,126.8488,126.8881,197613.0
2023-11-17 15:00:00,129.23,129.47,128.73,129.22,306886.0,126.8586,127.0942,126.3678,126.8488,306886.0
2023-11-17 15:30:00,129.22,129.23,128.63,128.82,873854.0,126.8488,126.8586,126.2696,126.4561,873854.0
2023-11-20 09:30:00,128.8,129.85,128.26,129.81,171089.0,126.4365,127.4672,125.9064,127.428,171089.0
2023-11-20 10:00:00,129.77,130.4,129.15,129.91,222875.0,127.3887,128.0071,126.7801,127.5261,222875.0
2023-11-20 10:30:00,129.87,130.33,129.73,129.96,185764.0,127.4869,127.9384,127.3494,127.5752,185764.0
2023-11-20 11:00:00,129.97,130.13,129.58,129.73,125873.0,127.585,127.7421,127.2022,127.3494,125873.0
2023-11-20 11:30:00,129.76,129.84,129.11,129.27,88581.0,127.3789,127.4574,126.7408,126.8979,88581.0
2023-11-20 12:00:00,129.28,129.47,128.81,128.9,135629.0,126.9077,127.0942,126.4463,126.5347,135629.0
2023-11-20 12:30:00,128.88,128.9,128.6,128.9,43441.0,126.515,126.5347,126.2402,126.5347,43441.0
2023-11-20 13:00:00,128.9,129.13,128.67,128.76,51299.0,126.5347,126.7604,126.3089,126.3972,51299.0
2023-11-20 13:30:00,128.82,128.92,128.56,128.64,47249.0,126.4561,126.5543,126.2009,126.2794,47249.0
2023-11-20 14:00:00,128.66,128.99,128.66,128.81,37979.0,126.2991,126.623,126.2991,126.4463,37979.0
2023-11-20 14:30:00,128.78,129.58,128.78,129.57,65655.0,126.4169,127.2022,126.4169,127.1924,65655.0
2023-11-20 15:00:00,129.56,129.93,129.56,129.79,106332.0,127.1826,127.5458,127.1826,127.4083,106332.0
2023-11-20 15:30:00,129.8,129.88,129.36,129.5,339345.0,127.4181,127.4967,126.9862,127.1237,339345.0
2023-11-21 09:30:00,129.78,130.03,128.26,130.0,146430.0,127.3985,127.6439,125.9064,127.6145,146430.0
2023-11-21 10:00:00,129.99,130.34,129.26,129.42,59518.0,127.6047,127.9482,126.8881,127.0451,59518.0
2023-11-21 10:30:00,129.44,130.06,129.39,129.92,46554.0,127.0648,127.6734,127.0157,127.5359,46554.0
2023-11-21 11:00:00,129.92,130.23,129.64,130.22,64976.0,127.5359,127.8403,127.2611,127.8304,64976.0
2023-11-21 11:30:00,130.21,130.38,129.93,130.16,105595.0,127.8206,127.9875,127.5458,127.7715,105595.0
2023-11-21 12:00:00,130.2,130.57,130.19,130.34,57844.0,127.8108,128.174,127.801,127.9482,57844.0
2023-11-21 12:30:00,130.37,130.5,130.29,130.46,38759.0,127.9777,128.1053,127.8992,128.066,38759.0
2023-11-21 13:00:00,130.52,130.6,130.38,130.59,36120.0,128.1249,128.2035,127.9875,128.1936,36120.0
2023-11-21 13:30:00,130.61,130.92,130.58,130.8,37114.0,128.2133,128.5176,128.1838,128.3998,37114.0
2023-11-21 14:00:00,130.78,130.93,130.64,130.83,47591.0,128.3802,128.5274,128.2427,128.4292,47591.0
2023-11-21 14:30:00,130.83,130.85,130.52,130.75,114809.0,128.4292,128.4489,128.1249,128.3507,114809.0
2023-11-21 15:00:00,130.73,130.77,130.35,130.66,119878.0,128.3311,128.3703,127.9581,128.2624,119878.0
2023-11-21 15:30:00,130.69,130.94,130.56,130.74,345884.0,128.2918,128.5372,128.1642,128.3409,345884.0
2023-11-22 09:30:00,131.17,131.31,130.23,130.97,82430.0,128.763,128.9004,127.8403,128.5667,82430.0
2023-11-22 10:00:00,130.97,131.06,130.39,130.79,34799.0,128.5667,128.655,127.9973,128.39,34799.0
2023-11-22 10:30:00,130.81,131.03,130.71,130.83,52026.0,128.4096,128.6256,128.3114,128.4292,52026.0
2023-11-22 11:00:00,130.88,131.01,130.63,130.78,43977.0,128.4783,128.6059,128.2329,128.3802,43977.0
2023-11-22 11:30:00,130.82,131.22,130.75,131.17,51650.0,128.4194,128.8121,128.3507,128.763,51650.0
2023-11-22 12:00:00,131.18,131.27,130.65,130.92,68970.0,128.7728,128.8612,128.2525,128.5176,68970.0
2023-11-22 12:30:00,130.92,131.01,130.73,130.98,26372.0,128.5176,128.6059,128.3311,128.5765,26372.0
2023-11-22 13:00:00,130.99,131.15,130.89,131.04,27662.0,128.5863,128.7434,128.4881,128.6354,27662.0
2023-11-22 13:30:00,131.08,131.1,130.91,130.96,32874.0,128.6747,128.6943,128.5078,128.5569,32874.0
2023-11-22 14:00:00,130.93,131.1,130.88,131.09,31329.0,128.5274,128.6943,128.4783,128.6845,31329.0
2023-11-22 14:30:00,131.08,131.13,130.76,131.06,31945.0,128.6747,128.7237,128.3605,128.655,31945.0
2023-11-22 15:00:00,131.07,131.2,130.99,131.16,55105.0,128.6648,128.7925,128.5863,128.7532,55105.0
2023-11-22 15:30:00,131.14,131.14,130.72,130.97,189651.0,128.7336,128.7336,128.3213,128.5667,189651.0
2023-11-24 09:30:00,130.61,131.99,130.57,130.85,114840.0,128.2133,129.568,128.174,128.4489,114840.0
2023-11-24 10:00:00,130.85,131.07,130.55,130.65,89727.0,128.4489,128.6648,128.1544,128.2525,89727.0
2023-11-24 10:30:00,130.69,130.91,130.64,130.75,54837.0,128.2918,128.5078,128.2427,128.3507,54837.0
2023-11-24 11:00:00,130.78,130.82,130.5,130.61,47021.0,128.3802,128.4194,128.1053,128.2133,47021.0
2023-11-24 11:30:00,130.59,130.62,130.42,130.55,42729.0,128.1936,128.2231,128.0268,128.1544,42729.0
2023-11-24 12:00:00,130.55,130.85,130.52,130.77,48652.0,128.1544,128.4489,128.1249,128.3703,48652.0
2023-11-24 12:30:00,130.77,131.11,130.74,131.1,64935.0,128.3703,128.7041,128.3409,128.6943,64935.0
2023-11-27 09:30:00,130.92,131.0,130.51,130.9,47311.0,128.5176,128.5961,128.1151,128.498,47311.0
2023-11-27 10:00:00,130.84,131.17,130.63,130.93,49373.0,128.4391,128.763,128.2329,128.5274,49373.0
2023-11-27 10:30:00,130.93,131.17,130.9,131.08,43439.0,128.5274,128.763,128.498,128.6747,43439.0
2023-11-27 11:00:00,131.1,131.29,131.0,131.29,57111.0,128.6943,128.8808,128.5961,128.8808,57111.0
2023-11-27 11:30:00,131.31,131.5,131.24,131.36,39217.0,128.9004,129.087,128.8317,128.9495,39217.0
2023-11-27 12:00:00,131.35,131.39,131.03,131.09,30984.0,128.9397,128.979,128.6256,128.6845,30984.0
2023-11-27 12:30:00,131.11,131.42,130.99,131.36,33109.0,128.7041,129.0084,128.5863,128.9495,33109.0
2023-11-27 13:00:00,131.34,131.48,131.22,131.39,40550.0,128.9299,129.0673,128.8121,128.979,40550.0
2023-11-27 13:30:00,131.38,131.43,131.2,131.23,29381.0,128.9692,129.0182,128.7925,128.8219,29381.0
2023-11-27 14:00:00,131.25,131.26,131.15,131.18,25775.0,128.8415,128.8514,128.7434,128.7728,25775.0
2023-11-27 14:30:00,131.17,131.23,130.94,131.14,29423.0,128.763,128.8219,128.5372,128.7336,29423.0
2023-11-27 15:00:00,131.16,131.21,130.99,131.16,41800.0,128.7532,128.8023,128.5863,128.7532,41800.0
2023-11-27 15:30:00,131.18,131.26,130.97,131.09,149185.0,128.7728,128.8514,128.5667,128.6845,149185.0
2023-11-28 09:30:00,131.12,131.28,130.33,130.47,83010.0,128.7139,128.871,127.9384,128.0759,83010.0
2023-11-28 10:00:00,130.47,130.65,130.39,130.4,83588.0,128.0759,128.2525,127.9973,128.0071,83588.0
2023-11-28 10:30:00,130.41,130.85,130.38,130.49,75554.0,128.017,128.4489,127.9875,128.0955,75554.0
2023-11-28 11:00:00,130.46,130.62,130.16,130.5,58347.0,128.066,128.2231,127.7715,128.1053,58347.0
2023-11-28 11:30:00,130.51,130.71,130.4,130.44,68894.0,128.1151,128.3114,128.0071,128.0464,68894.0
2023-11-28 12:00:00,130.44,130.51,130.21,130.31,42445.0,128.0464,128.1151,127.8206,127.9188,42445.0
2023-11-28 12:30:00,130.29,130.32,130.06,130.12,41568.0,127.8992,127.9286,127.6734,127.7323,41568.0
2023-11-28 13:00:00,130.1,130.17,129.83,129.99,41060.0,127.7126,127.7814,127.4476,127.6047,41060.0
2023-11-28 13:30:00,129.99,130.35,129.88,130.02,148914.0,127.6047,127.9581,127.4967,127.6341,148914.0
2023-11-28 14:00:00,129.97,130.35,129.92,130.27,45984.0,127.585,127.9581,127.5359,127.8795,45984.0
2023-11-28 14:30:00,130.27,130.49,130.21,130.35,85581.0,127.8795,128.0955,127.8206,127.9581,85581.0
2023-11-28 15:00:00,130.35,130.44,130.21,130.44,57785.0,127.9581,128.0464,127.8206,128.0464,57785.0
2023-11-28 15:30:00,130.48,130.53,130.24,130.3,186285.0,128.0857,128.1348,127.8501,127.909,186285.0
2023-11-29 09:30:00,130.31,130.4,129.74,129.91,98011.0,127.9188,128.0071,127.3592,127.5261,98011.0
2023-11-29 10:00:00,129.92,130.18,129.61,130.15,63484.0,127.5359,127.7912,127.2316,127.7617,63484.0
2023-11-29 10:30:00,130.12,130.24,129.85,129.87,33680.0,127.7323,127.8501,127.4672,127.4869,33680.0
2023-11-29 11:00:00,129.9,129.93,129.4,129.8,35587.0,127.5163,127.5458,127.0255,127.4181,35587.0
2023-11-29 11:30:00,129.85,130.03,129.68,129.94,46787.0,127.4672,127.6439,127.3003,127.5556,46787.0
2023-11-29 12:00:00,129.97,130.45,129.94,130.18,59037.0,127.585,128.0562,127.5556,127.7912,59037.0
2023-11-29 12:30:00,130.23,130.28,130.04,130.04,16294.0,127.8403,127.8893,127.6537,127.6537,16294.0
2023-11-29 13:00:00,130.01,130.11,129.95,130.05,20543.0,127.6243,127.7225,127.5654,127.6636,20543.0
2023-11-29 13:30:00,130.06,130.25,129.96,130.08,23825.0,127.6734,127.8599,127.5752,127.693,23825.0
2023-11-29 14:00:00,130.05,130.09,129.83,129.88,26080.0,127.6636,127.7028,127.4476,127.4967,26080.0
2023-11-29 14:30:00,129.89,129.89,129.54,129.61,22752.0,127.5065,127.5065,127.1629,127.2316,22752.0
2023-11-29 15:00:00,129.63,129.7,129.26,129.37,58556.0,127.2513,127.32,126.8881,126.996,58556.0
2023-11-29 15:30:00,129.36,129.36,128.99,129.21,165366.0,126.9862,126.9862,126.623,126.839,165366.0
2023-11-30 09:30:00,129.33,130.25,129.17,130.21,56020.0,126.9568,127.8599,126.7997,127.8206,56020.0
2023-11-30 10:00:00,130.23,130.23,129.34,129.47,51042.0,127.8403,127.8403,126.9666,127.0942,51042.0
2023-11-30 10:30:00,129.54,129.66,129.09,129.36,49881.0,127.1629,127.2807,126.7212,126.9862,49881.0
2023-11-30 11:00:00,129.4,129.67,129.31,129.57,39562.0,127.0255,127.2905,126.9371,127.1924,39562.0
2023-11-30 11:30:00,129.57,129.78,129.48,129.77,35387.0,127.1924,127.3985,127.104,127.3887,35387.0
2023-11-30 12:00:00,129.79,129.79,129.29,129.36,24356.0,127.4083,127.4083,126.9175,126.9862,24356.0
2023-11-30 12:30:00,129.36,129.58,129.29,129.42,27945.0,126.9862,127.2022,126.9175,127.0451,27945.0
2023-11-30 13:00:00,129.44,129.56,129.37,129.49,25227.0,127.0648,127.1826,126.996,127.1138,25227.0
2023-11-30 13:30:00,129.49,129.62,129.3,129.57,36779.0,127.1138,127.2414,126.9273,127.1924,36779.0
2023-11-30 14:00:00,129.57,129.87,129.55,129.87,32703.0,127.1924,127.4869,127.1727,127.4869,32703.0
2023-11-30 14:30:00,129.88,130.13,129.8,130.01,57700.0,127.4967,127.7421,127.4181,127.6243,57700.0
2023-11-30 15:00:00,129.99,130.05,129.71,129.87,49961.0,127.6047,127.6636,127.3298,127.4869,49961.0
2023-11-30 15:30:00,129.86,130.52,129.79,130.38,255837.0,127.477,128.1249,127.4083,127.9875,255837.0
2023-12-01 09:30:00,130.87,131.33,130.15,131.25,107582.0,128.4685,128.9201,127.7617,128.8415,107582.0
2023-12-01 10:00:00,131.3,131.53,130.9,130.97,44246.0,128.8906,129.1164,128.498,128.5667,44246.0
2023-12-01 10:30:00,130.95,131.09,130.61,130.69,39781.0,128.547,128.6845,128.2133,128.2918,39781.0
2023-12-01 11:00:00,130.74,131.44,130.53,131.42,49851.0,128.3409,129.0281,128.1348,129.0084,49851.0
2023-12-01 11:30:00,131.42,132.22,131.3,132.13,93458.0,129.0084,129.7937,128.8906,129.7054,93458.0
2023-12-01 12:00:00,132.14,132.19,131.68,131.91,85678.0,129.7152,129.7643,129.2636,129.4894,85678.0
2023-12-01 12:30:00,131.92,132.21,131.64,132.21,44393.0,129.4992,129.7839,129.2244,129.7839,44393.0
2023-12-01 13:00:00,132.18,132.19,131.9,131.94,42636.0,129.7545,129.7643,129.4796,129.5189,42636.0
2023-12-01 13:30:00,131.92,132.19,131.92,131.94,47175.0,129.4992,129.7643,129.4992,129.5189,47175.0
2023-12-01 14:00:00,131.95,132.16,131.8,132.16,47401.0,129.5287,129.7348,129.3814,129.7348,47401.0
2023-12-01 14:30:00,132.16,132.23,131.97,132.16,43144.0,129.7348,129.8036,129.5483,129.7348,43144.0
2023-12-01 15:00:00,132.15,132.31,132.09,132.18,57519.0,129.725,129.8821,129.6661,129.7545,57519.0
2023-12-01 15:30:00,132.16,132.24,131.88,132.16,190201.0,129.7348,129.8134,129.46,129.7348,190201.0
2023-12-04 09:30:00,131.5,133.68,131.1,132.87,82333.0,129.413,131.5584,129.0193,130.7612,82333.0
2023-12-04 10:00:00,132.87,133.24,132.34,132.53,48008.0,130.7612,131.1253,130.2396,130.4266,48008.0
2023-12-04 10:30:00,132.56,132.85,132.25,132.29,62111.0,130.4561,130.7415,130.151,130.1904,62111.0
2023-12-04 11:00:00,132.29,132.67,132.23,132.62,74393.0,130.1904,130.5644,130.1314,130.5152,74393.0
2023-12-04 11:30:00,132.62,133.0,132.57,132.93,60933.0,130.5152,130.8891,130.466,130.8203,60933.0
2023-12-04 12:00:00,132.94,132.94,132.41,132.76,30382.0,130.8301,130.8301,130.3085,130.653,30382.0
2023-12-04 12:30:00,132.79,133.12,132.79,132.99,50107.0,130.6825,131.0072,130.6825,130.8793,50107.0
2023-12-04 13:00:00,132.97,132.98,132.41,132.41,29935.0,130.8596,130.8695,130.3085,130.3085,29935.0
2023-12-04 13:30:00,132.38,132.62,132.35,132.52,36852.0,130.279,130.5152,130.2495,130.4168,36852.0
2023-12-04 14:00:00,132.55,132.75,132.48,132.51,33795.0,130.4463,130.6431,130.3774,130.4069,33795.0
2023-12-04 14:30:00,132.53,132.54,132.28,132.44,35493.0,130.4266,130.4364,130.1806,130.338,35493.0
2023-12-04 15:00:00,132.48,132.52,132.28,132.31,39353.0,130.3774,130.4168,130.1806,130.2101,39353.0
2023-12-04 15:30:00,132.32,132.75,132.21,132.69,175420.0,130.2199,130.6431,130.1117,130.5841,175420.0
2023-12-05 09:30:00,131.97,132.3,131.12,131.81,47074.0,129.8755,130.2003,129.039,129.718,47074.0
2023-12-05 10:00:00,131.87,132.4,131.87,132.13,38175.0,129.7771,130.2987,129.7771,130.033,38175.0
2023-12-05 10:30:00,132.22,132.33,131.97,132.05,81494.0,130.1215,130.2298,129.8755,129.9542,81494.0
2023-12-05 11:00:00,132.07,132.07,131.43,131.74,36962.0,129.9739,129.9739,129.3441,129.6491,36962.0
2023-12-05 11:30:00,131.74,132.04,131.61,131.77,35564.0,129.6491,129.9444,129.5212,129.6787,35564.0
2023-12-05 12:00:00,131.79,132.17,131.79,132.0,50181.0,129.6984,130.0723,129.6984,129.905,50181.0
2023-12-05 12:30:00,132.0,132.07,131.75,132.0,42251.0,129.905,129.9739,129.659,129.905,42251.0
2023-12-05 13:00:00,132.05,132.18,131.91,131.97,60964.0,129.9542,130.0822,129.8164,129.8755,60964.0
2023-12-05 13:30:00,131.95,132.05,131.87,131.98,36986.0,129.8558,129.9542,129.7771,129.8853,36986.0
2023-12-05 14:00:00,132.0,132.34,131.93,132.27,50642.0,129.905,130.2396,129.8361,130.1707,50642.0
2023-12-05 14:30:00,132.29,132.43,132.11,132.37,40337.0,130.1904,130.3282,130.0133,130.2691,40337.0
2023-12-05 15:00:00,132.37,132.41,132.23,132.23,59579.0,130.2691,130.3085,130.1314,130.1314,59579.0
2023-12-05 15:30:00,132.23,132.28,131.77,132.25,251638.0,130.1314,130.1806,129.6787,130.151,251638.0
2023-12-06 09:30:00,133.25,133.79,133.12,133.3,36789.0,131.1352,131.6666,131.0072,131.1844,36789.0
2023-12-06 10:00:00,133.3,133.49,133.0,133.11,35590.0,131.1844,131.3714,130.8891,130.9974,35590.0
2023-12-06 10:30:00,133.12,133.37,133.02,133.08,40073.0,131.0072,131.2533,130.9088,130.9679,40073.0
2023-12-06 11:00:00,133.09,133.13,132.78,132.88,23068.0,130.9777,131.0171,130.6726,130.7711,23068.0
2023-12-06 11:30:00,132.9,132.92,132.51,132.79,44402.0,130.7907,130.8104,130.4069,130.6825,44402.0
2023-12-06 12:00:00,132.83,132.85,132.58,132.73,35419.0,130.7218,130.7415,130.4758,130.6234,35419.0
2023-12-06 12:30:00,132.73,132.78,132.48,132.61,60689.0,130.6234,130.6726,130.3774,130.5053,60689.0
2023-12-06 13:00:00,132.65,132.78,132.57,132.75,32250.0,130.5447,130.6726,130.466,130.6431,32250.0
2023-12-06 13:30:00,132.76,133.15,132.69,132.97,62519.0,130.653,131.0368,130.5841,130.8596,62519.0
2023-12-06 14:00:00,132.94,133.0,132.6,132.6,44452.0,130.8301,130.8891,130.4955,130.4955,44452.0
2023-12-06 14:30:00,132.6,132.77,132.52,132.53,30313.0,130.4955,130.6628,130.4168,130.4266,30313.0
2023-12-06 15:00:00,132.51,132.59,132.33,132.46,33466.0,130.4069,130.4857,130.2298,130.3577,33466.0
2023-12-06 15:30:00,132.46,132.6,132.35,132.43,189802.0,130.3577,130.4955,130.2495,130.3282,189802.0
2023-12-07 09:30:00,132.91,133.44,132.81,132.81,42814.0,130.8006,131.3222,130.7022,130.7022,42814.0
2023-12-07 10:00:00,132.83,133.68,132.68,133.3,31656.0,130.7218,131.5584,130.5742,131.1844,31656.0
2023-12-07 10:30:00,133.21,133.21,132.69,132.74,21823.0,131.0958,131.0958,130.5841,130.6333,21823.0
2023-12-07 11:00:00,132.76,132.78,132.28,132.54,36389.0,130.653,130.6726,130.1806,130.4364,36389.0
2023-12-07 11:30:00,132.54,132.75,132.53,132.61,40072.0,130.4364,130.6431,130.4266,130.5053,40072.0
2023-12-07 12:00:00,132.61,132.65,132.35,132.57,28595.0,130.5053,130.5447,130.2495,130.466,28595.0
2023-12-07 12:30:00,132.59,132.6,132.2,132.22,36176.0,130.4857,130.4955,130.1018,130.1215,36176.0
2023-12-07 13:00:00,132.22,132.5,132.02,132.37,93925.0,130.1215,130.3971,129.9247,130.2691,93925.0
2023-12-07 13:30:00,132.37,132.5,132.16,132.3,43848.0,130.2691,130.3971,130.0625,130.2003,43848.0
2023-12-07 14:00:00,132.3,132.31,132.05,132.18,57708.0,130.2003,130.2101,129.9542,130.0822,57708.0
2023-12-07 14:30:00,132.17,132.18,131.81,131.89,81035.0,130.0723,130.0822,129.718,129.7968,81035.0
2023-12-07 15:00:00,131.89,131.89,131.49,131.51,99358.0,129.7968,129.7968,129.4031,129.4228,99358.0
2023-12-07 15:30:00,131.52,131.77,131.52,131.65,220485.0,129.4326,129.6787,129.4326,129.5606,220485.0
2023-12-08 09:30:00,131.02,131.56,130.4,131.35,71187.0,128.9406,129.472,128.3304,129.2653,71187.0
2023-12-08 10:00:00,131.48,132.22,131.48,131.61,47272.0,129.3933,130.1215,129.3933,129.5212,47272.0
2023-12-08 10:30:00,131.63,132.03,131.3,132.02,26320.0,129.5409,129.9345,129.2161,129.9247,26320.0
2023-12-08 11:00:00,132.02,132.03,131.56,131.78,23454.0,129.9247,129.9345,129.472,129.6885,23454.0
2023-12-08 11:30:00,131.74,132.16,131.65,132.08,19408.0,129.6491,130.0625,129.5606,129.9837,19408.0
2023-12-08 12:00:00,132.09,132.11,131.76,132.09,19305.0,129.9936,130.0133,129.6688,129.9936,19305.0
2023-12-08 12:30:00,132.12,132.13,131.86,131.9,22932.0,130.0231,130.033,129.7672,129.8066,22932.0
2023-12-08 13:00:00,131.93,132.03,131.86,131.92,30773.0,129.8361,129.9345,129.7672,129.8263,30773.0
2023-12-08 13:30:00,131.9,131.99,131.76,131.8,30486.0,129.8066,129.8952,129.6688,129.7082,30486.0
2023-12-08 14:00:00,131.83,132.03,131.79,131.93,27165.0,129.7377,129.9345,129.6984,129.8361,27165.0
2023-12-08 14:30:00,131.96,132.13,131.92,132.12,24641.0,129.8657,130.033,129.8263,130.0231,24641.0
2023-12-08 15:00:00,132.12,132.15,132.01,132.1,35007.0,130.0231,130.0526,129.9149,130.0034,35007.0
2023-12-08 15:30:00,132.11,132.3,132.0,132.05,156436.0,130.0133,130.2003,129.905,129.9542,156436.0
2023-12-11 09:30:00,133.24,134.79,133.24,134.09,176423.0,131.1253,132.6507,131.1253,131.9618,176423.0
2023-12-11 10:00:00,134.11,134.49,133.95,134.22,92335.0,131.9815,132.3555,131.8241,132.0898,92335.0
2023-12-11 10:30:00,134.25,134.53,134.12,134.41,63955.0,132.1193,132.3949,131.9914,132.2768,63955.0
2023-12-11 11:00:00,134.42,134.61,134.34,134.47,42107.0,132.2866,132.4736,132.2079,132.3358,42107.0
2023-12-11 11:30:00,134.47,134.48,134.23,134.45,39849.0,132.3358,132.3457,132.0996,132.3161,39849.0
2023-12-11 12:00:00,134.43,134.43,134.15,134.24,52486.0,132.2965,132.2965,132.0209,132.1095,52486.0
2023-12-11 12:30:00,134.25,134.43,134.13,134.43,34066.0,132.1193,132.2965,132.0012,132.2965,34066.0
2023-12-11 13:00:00,134.41,134.88,134.38,134.72,49106.0,132.2768,132.7393,132.2472,132.5818,49106.0
2023-12-11 13:30:00,134.72,135.02,134.72,134.95,45607.0,132.5818,132.8771,132.5818,132.8082,45607.0
2023-12-11 14:00:00,134.97,135.07,134.78,134.93,47258.0,132.8279,132.9263,132.6409,132.7885,47258.0
2023-12-11 14:30:00,134.91,134.95,134.74,134.8,42910.0,132.7688,132.8082,132.6015,132.6606,42910.0
2023-12-11 15:00:00,134.81,135.02,134.62,134.94,78960.0,132.6704,132.8771,132.4834,132.7984,78960.0
2023-12-11 15:30:00,134.94,135.35,134.93,135.29,260666.0,132.7984,133.2018,132.7885,133.1428,260666.0
2023-12-12 09:30:00,135.51,135.86,134.64,135.38,71309.0,133.3593,133.7038,132.5031,133.2314,71309.0
2023-12-12 10:00:00,135.35,135.67,135.24,135.45,39997.0,133.2018,133.5168,133.0936,133.3003,39997.0
2023-12-12 10:30:00,135.44,135.52,134.97,135.18,38336.0,133.2904,133.3692,132.8279,133.0345,38336.0
2023-12-12 11:00:00,135.18,135.34,135.06,135.34,35139.0,133.0345,133.192,132.9165,133.192,35139.0
2023-12-12 11:30:00,135.38,135.38,135.09,135.12,38457.0,133.2314,133.2314,132.946,132.9755,38457.0
2023-12-12 12:00:00,135.12,135.4,135.12,135.19,41305.0,132.9755,133.2511,132.9755,133.0444,41305.0
2023-12-12 12:30:00,135.21,135.4,135.02,135.1,30493.0,133.0641,133.2511,132.8771,132.9558,30493.0
2023-12-12 13:00:00,135.1,135.33,135.06,135.19,38286.0,132.9558,133.1822,132.9165,133.0444,38286.0
2023-12-12 13:30:00,135.2,135.31,135.08,135.17,43715.0,133.0542,133.1625,132.9361,133.0247,43715.0
2023-12-12 14:00:00,135.14,135.46,135.1,135.34,52242.0,132.9952,133.3101,132.9558,133.192,52242.0
2023-12-12 14:30:00,135.35,135.35,135.19,135.25,49993.0,133.2018,133.2018,133.0444,133.1034,49993.0
2023-12-12 15:00:00,135.25,135.44,135.22,135.41,70412.0,133.1034,133.2904,133.0739,133.2609,70412.0
2023-12-12 15:30:00,135.42,135.53,135.18,135.44,301486.0,133.2707,133.379,133.0345,133.2904,301486.0
2023-12-13 09:30:00,135.87,136.42,135.61,136.06,49356.0,133.7136,134.2549,133.4577,133.9006,49356.0
2023-12-13 10:00:00,136.0,136.05,135.62,136.04,73317.0,133.8415,133.8907,133.4676,133.8809,73317.0
2023-12-13 10:30:00,136.04,136.05,135.78,135.93,87193.0,133.8809,133.8907,133.625,133.7726,87193.0
2023-12-13 11:00:00,135.91,136.15,135.9,136.02,77316.0,133.753,133.9892,133.7431,133.8612,77316.0
2023-12-13 11:30:00,136.0,136.01,135.63,135.66,52703.0,133.8415,133.8514,133.4774,133.5069,52703.0
2023-12-13 12:00:00,135.75,135.78,135.51,135.53,42650.0,133.5955,133.625,133.3593,133.379,42650.0
2023-12-13 12:30:00,135.53,135.62,135.22,135.42,62166.0,133.379,133.4676,133.0739,133.2707,62166.0
2023-12-13 13:00:00,135.45,135.46,135.18,135.28,51876.0,133.3003,133.3101,133.0345,133.133,51876.0
2023-12-13 13:30:00,135.28,135.46,135.2,135.34,91108.0,133.133,133.3101,133.0542,133.192,91108.0
2023-12-13 14:00:00,135.34,135.78,135.34,135.62,231762.0,133.192,133.625,133.192,133.4676,231762.0
2023-12-13 14:30:00,135.66,136.27,135.58,135.95,167444.0,133.5069,134.1072,133.4282,133.7923,167444.0
2023-12-13 15:00:00,135.96,137.03,135.96,137.03,211821.0,133.8022,134.8552,133.8022,134.8552,211821.0
2023-12-13 15:30:00,137.04,137.84,136.98,137.76,473940.0,134.865,135.6523,134.806,135.5736,473940.0
2023-12-14 09:30:00,135.9,137.64,135.39,135.84,198607.0,133.7431,135.4555,133.2412,133.6841,198607.0
2023-12-14 10:00:00,135.89,135.91,134.52,134.74,174288.0,133.7333,133.753,132.385,132.6015,174288.0
2023-12-14 10:30:00,134.73,135.37,134.55,135.13,88978.0,132.5917,133.2215,132.4145,132.9853,88978.0
2023-12-14 11:00:00,135.12,135.26,134.57,134.81,83532.0,132.9755,133.1133,132.4342,132.6704,83532.0
2023-12-14 11:30:00,134.82,134.9,134.63,134.74,45344.0,132.6803,132.759,132.4933,132.6015,45344.0
2023-12-14 12:00:00,134.74,135.12,134.6,134.74,55166.0,132.6015,132.9755,132.4638,132.6015,55166.0
2023-12-14 12:30:00,134.78,134.94,134.56,134.75,51127.0,132.6409,132.7984,132.4244,132.6114,51127.0
2023-12-14 13:00:00,134.75,134.9,134.43,134.71,56464.0,132.6114,132.759,132.2965,132.572,56464.0
2023-12-14 13:30:00,134.73,134.75,134.1,134.46,58452.0,132.5917,132.6114,131.9717,132.326,58452.0
2023-12-14 14:00:00,134.47,134.67,134.41,134.56,72414.0,132.3358,132.5326,132.2768,132.4244,72414.0
2023-12-14 14:30:00,134.55,134.81,134.44,134.73,114972.0,132.4145,132.6704,132.3063,132.5917,114972.0
2023-12-14 15:00:00,134.72,134.87,134.55,134.63,101221.0,132.5818,132.7295,132.4145,132.4933,101221.0
2023-12-14 15:30:00,134.63,134.68,134.24,134.6,397308.0,132.4933,132.5425,132.1095,132.4638,397308.0
2023-12-15 09:30:00,134.71,134.99,133.03,134.14,634047.0,132.572,132.8476,130.9187,132.0111,634047.0
2023-12-15 10:00:00,134.17,134.26,133.64,134.26,60578.0,132.0406,132.1291,131.519,132.1291,60578.0
2023-12-15 10:30:00,134.25,134.44,134.01,134.06,67964.0,132.1193,132.3063,131.8831,131.9323,67964.0
2023-12-15 11:00:00,134.06,134.28,133.94,134.02,57133.0,131.9323,132.1488,131.8142,131.893,57133.0
2023-12-15 11:30:00,134.07,134.26,134.05,134.06,34411.0,131.9422,132.1291,131.9225,131.9323,34411.0
2023-12-15 12:00:00,134.09,134.33,134.05,134.33,35092.0,131.9618,132.198,131.9225,132.198,35092.0
2023-12-15 12:30:00,134.32,134.44,134.13,134.27,52692.0,132.1882,132.3063,132.0012,132.139,52692.0
2023-12-15 13:00:00,134.26,134.28,134.18,134.22,32604.0,132.1291,132.1488,132.0504,132.0898,32604.0
2023-12-15 13:30:00,134.25,134.27,133.67,133.88,42672.0,132.1193,132.139,131.5485,131.7552,42672.0
2023-12-15 14:00:00,133.86,133.86,133.67,133.75,30381.0,131.7355,131.7355,131.5485,131.6272,30381.0
2023-12-15 14:30:00,133.79,133.99,133.78,133.86,31036.0,131.6666,131.8634,131.6568,131.7355,31036.0
2023-12-15 15:00:00,133.9,134.2,133.72,134.2,46224.0,131.7749,132.0701,131.5977,132.0701,46224.0
2023-12-15 15:30:00,134.2,134.27,133.76,133.92,288701.0,132.0701,132.139,131.6371,131.7945,288701.0
2023-12-18 09:30:00,135.17,135.17,133.86,134.4,51169.0,133.0247,133.0247,131.7355,132.2669,51169.0
2023-12-18 10:00:00,134.47,134.82,134.26,134.79,60238.0,132.3358,132.6803,132.1291,132.6507,60238.0
2023-12-18 10:30:00,134.78,135.16,134.71,134.88,31667.0,132.6409,133.0149,132.572,132.7393,31667.0
2023-12-18 11:00:00,134.89,134.98,134.47,134.5,116468.0,132.7491,132.8377,132.3358,132.3653,116468.0
2023-12-18 11:30:00,134.5,134.77,134.48,134.62,32918.0,132.3653,132.6311,132.3457,132.4834,32918.0
2023-12-18 12:00:00,134.63,134.77,134.47,134.58,66753.0,132.4933,132.6311,132.3358,132.4441,66753.0
2023-12-18 12:30:00,134.56,134.63,134.34,134.44,39097.0,132.4244,132.4933,132.2079,132.3063,39097.0
2023-12-18 13:00:00,134.44,134.63,134.4,134.59,52567.0,132.3063,132.4933,132.2669,132.4539,52567.0
2023-12-18 13:30:00,134.59,134.83,134.59,134.75,38626.0,132.4539,132.6901,132.4539,132.6114,38626.0
2023-12-18 14:00:00,134.74,134.75,134.28,134.36,51351.0,132.6015,132.6114,132.1488,132.2276,51351.0
2023-12-18 14:30:00,134.4,134.59,134.31,134.49,32195.0,132.2669,132.4539,132.1784,132.3555,32195.0
2023-12-18 15:00:00,134.49,134.91,134.46,134.9,36941.0,132.3555,132.7688,132.326,132.759,36941.0
2023-12-18 15:30:00,134.91,135.14,134.83,135.08,183200.0,132.7688,132.9952,132.6901,132.9361,183200.0
2023-12-19 09:30:00,135.63,136.1,135.21,135.63,52811.0,133.4774,133.9399,133.0641,133.4774,52811.0
2023-12-19 10:00:00,135.66,136.0,135.66,135.78,58581.0,133.5069,133.8415,133.5069,133.625,58581.0
2023-12-19 10:30:00,135.77,136.01,135.65,135.94,62243.0,133.6152,133.8514,133.4971,133.7825,62243.0
2023-12-19 11:00:00,135.95,136.03,135.51,135.6,35423.0,133.7923,133.8711,133.3593,133.4479,35423.0
2023-12-19 11:30:00,135.62,135.75,135.45,135.49,25192.0,133.4676,133.5955,133.3003,133.3396,25192.0
2023-12-19 12:00:00,135.5,135.82,135.5,135.72,17029.0,133.3495,133.6644,133.3495,133.566,17029.0
2023-12-19 12:30:00,135.77,135.96,135.67,135.68,22712.0,133.6152,133.8022,133.5168,133.5266,22712.0
2023-12-19 13:00:00,135.65,135.75,135.47,135.66,23187.0,133.4971,133.5955,133.3199,133.5069,23187.0
2023-12-19 13:30:00,135.65,135.91,135.57,135.87,26172.0,133.4971,133.753,133.4184,133.7136,26172.0
2023-12-19 14:00:00,135.9,136.0,135.71,135.89,33294.0,133.7431,133.8415,133.5561,133.7333,33294.0
2023-12-19 14:30:00,135.89,135.92,135.51,135.61,45632.0,133.7333,133.7628,133.3593,133.4577,45632.0
2023-12-19 15:00:00,135.63,135.96,135.6,135.87,35793.0,133.4774,133.8022,133.4479,133.7136,35793.0
2023-12-19 15:30:00,135.88,135.92,135.71,135.85,131295.0,133.7234,133.7628,133.5561,133.6939,131295.0
2023-12-20 09:30:00,135.78,136.72,135.37,136.43,184131.0,133.625,134.5501,133.2215,134.2647,184131.0
2023-12-20 10:00:00,136.48,136.64,136.12,136.3,119029.0,134.3139,134.4714,133.9596,134.1368,119029.0
2023-12-20 10:30:00,136.34,136.51,136.0,136.17,50554.0,134.1761,134.3434,133.8415,134.0088,50554.0
2023-12-20 11:00:00,136.15,136.34,136.12,136.13,46890.0,133.9892,134.1761,133.9596,133.9695,46890.0
2023-12-20 11:30:00,136.17,136.29,136.02,136.24,30251.0,134.0088,134.1269,133.8612,134.0777,30251.0
2023-12-20 12:00:00,136.25,136.44,136.22,136.34,41901.0,134.0876,134.2745,134.058,134.1761,41901.0
2023-12-20 12:30:00,136.36,136.54,136.19,136.49,135638.0,134.1958,134.373,134.0285,134.3238,135638.0
2023-12-20 13:00:00,136.49,136.54,136.34,136.43,30534.0,134.3238,134.373,134.1761,134.2647,30534.0
2023-12-20 13:30:00,136.44,136.5,136.09,136.19,30032.0,134.2745,134.3336,133.9301,134.0285,30032.0
2023-12-20 14:00:00,136.2,136.39,136.14,136.39,38209.0,134.0384,134.2253,133.9793,134.2253,38209.0
2023-12-20 14:30:00,136.39,136.39,135.29,135.38,53573.0,134.2253,134.2253,133.1428,133.2314,53573.0
2023-12-20 15:00:00,135.35,135.54,135.03,135.11,74290.0,133.2018,133.3888,132.8869,132.9657,74290.0
2023-12-20 15:30:00,135.1,135.32,134.6,134.61,239077.0,132.9558,133.1723,132.4638,132.4736,239077.0
2023-12-21 09:30:00,135.39,136.05,135.04,135.93,103006.0,133.2412,133.8907,132.8968,133.7726,103006.0
2023-12-21 10:00:00,135.97,136.16,135.49,135.81,25490.0,133.812,133.999,133.3396,133.6545,25490.0
2023-12-21 10:30:00,135.81,135.93,135.41,135.5,19874.0,133.6545,133.7726,133.2609,133.3495,19874.0
2023-12-21 11:00:00,135.51,135.62,135.25,135.49,86943.0,133.3593,133.4676,133.1034,133.3396,86943.0
2023-12-21 11:30:00,135.52,135.54,135.27,135.27,24388.0,133.3692,133.3888,133.1231,133.1231,24388.0
2023-12-21 12:00:00,135.25,135.35,135.09,135.15,133183.0,133.1034,133.2018,132.946,133.005,133183.0
2023-12-21 12:30:00,135.13,135.6,135.11,135.44,29684.0,132.9853,133.4479,132.9657,133.2904,29684.0
2023-12-21 13:00:00,135.47,135.61,135.3,135.47,22948.0,133.3199,133.4577,133.1526,133.3199,22948.0
2023-12-21 13:30:00,135.51,135.85,135.44,135.85,28691.0,133.3593,133.6939,133.2904,133.6939,28691.0
2023-12-21 14:00:00,135.88,136.16,135.82,135.98,22344.0,133.7234,133.999,133.6644,133.8219,22344.0
2023-12-21 14:30:00,135.97,136.26,135.97,136.19,30789.0,133.812,134.0974,133.812,134.0285,30789.0
2023-12-21 15:00:00,136.2,136.3,136.06,136.29,125619.0,134.0384,134.1368,133.9006,134.1269,125619.0
2023-12-21 15:30:00,136.32,136.4,135.79,135.89,199329.0,134.1565,134.2352,133.6349,133.7333,199329.0
2023-12-22 09:30:00,135.46,136.61,135.46,136.42,58754.0,133.3101,134.4419,133.3101,134.2549,58754.0
2023-12-22 10:00:00,136.45,136.45,135.92,136.33,32093.0,134.2844,134.2844,133.7628,134.1663,32093.0
2023-12-22 10:30:00,136.39,136.55,136.22,136.4,79694.0,134.2253,134.3828,134.058,134.2352,79694.0
2023-12-22 11:00:00,136.4,136.54,136.23,136.36,19453.0,134.2352,134.373,134.0679,134.1958,19453.0
2023-12-22 11:30:00,136.4,136.48,136.12,136.18,23656.0,134.2352,134.3139,133.9596,134.0187,23656.0
2023-12-22 12:00:00,136.18,136.23,135.98,136.18,19001.0,134.0187,134.0679,133.8219,134.0187,19001.0
2023-12-22 12:30:00,136.16,136.45,135.99,136.45,22873.0,133.999,134.2844,133.8317,134.2844,22873.0
2023-12-22 13:00:00,136.49,136.51,136.37,136.5,17391.0,134.3238,134.3434,134.2057,134.3336,17391.0
2023-12-22 13:30:00,136.5,136.62,136.43,136.49,31189.0,134.3336,134.4517,134.2647,134.3238,31189.0
2023-12-22 14:00:00,136.48,136.54,136.08,136.08,36598.0,134.3139,134.373,133.9203,133.9203,36598.0
2023-12-22 14:30:00,135.99,136.65,135.98,136.55,60161.0,133.8317,134.4812,133.8219,134.3828,60161.0
2023-12-22 15:00:00,136.55,136.58,136.33,136.48,63053.0,134.3828,134.4123,134.1663,134.3139,63053.0
2023-12-22 15:30:00,136.49,136.58,136.32,136.39,157390.0,134.3238,134.4123,134.1565,134.2253,157390.0
2023-12-26 09:30:00,136.35,136.87,136.01,136.68,423094.0,134.186,134.6977,133.8514,134.5107,423094.0
2023-12-26 10:00:00,136.67,137.49,136.59,136.95,726399.0,134.5009,135.3079,134.4222,134.7765,726399.0
2023-12-26 10:30:00,136.91,137.15,136.88,136.96,91084.0,134.7371,134.9733,134.7076,134.7863,91084.0
2023-12-26 11:00:00,136.98,137.22,136.93,137.07,55848.0,134.806,135.0422,134.7568,134.8946,55848.0
2023-12-26 11:30:00,137.07,137.07,136.8,136.81,63092.0,134.8946,134.8946,134.6288,134.6387,63092.0
2023-12-26 12:00:00,136.83,136.84,136.68,136.8,56979.0,134.6584,134.6682,134.5107,134.6288,56979.0
2023-12-26 12:30:00,136.79,137.1,136.76,137.08,80737.0,134.619,134.9241,134.5895,134.9044,80737.0
2023-12-26 13:00:00,137.12,137.25,136.98,137.25,86789.0,134.9438,135.0717,134.806,135.0717,86789.0
2023-12-26 13:30:00,137.24,137.25,137.09,137.22,83577.0,135.0619,135.0717,134.9142,135.0422,83577.0
2023-12-26 14:00:00,137.22,137.42,137.17,137.22,83410.0,135.0422,135.239,134.993,135.0422,83410.0
2023-12-26 14:30:00,137.23,137.28,137.19,137.25,60414.0,135.052,135.1012,135.0126,135.0717,60414.0
2023-12-26 15:00:00,137.25,137.34,137.11,137.31,65061.0,135.0717,135.1603,134.9339,135.1307,65061.0
2023-12-26 15:30:00,137.32,137.39,136.99,136.99,305416.0,135.1406,135.2095,134.8158,134.8158,305416.0
2023-12-27 09:30:00,137.02,137.55,137.02,137.43,41773.0,134.8453,135.3669,134.8453,135.2488,41773.0
2023-12-27 10:00:00,137.5,137.5,137.04,137.28,24579.0,135.3177,135.3177,134.865,135.1012,24579.0
2023-12-27 10:30:00,137.24,137.24,136.88,136.94,25435.0,135.0619,135.0619,134.7076,134.7666,25435.0
2023-12-27 11:00:00,136.95,136.99,136.71,136.74,56470.0,134.7765,134.8158,134.5403,134.5698,56470.0
2023-12-27 11:30:00,136.74,136.98,136.72,136.83,24310.0,134.5698,134.806,134.5501,134.6584,24310.0
2023-12-27 12:00:00,136.82,136.99,136.77,136.97,17928.0,134.6485,134.8158,134.5993,134.7961,17928.0
2023-12-27 12:30:00,136.97,137.07,136.91,136.99,21699.0,134.7961,134.8946,134.7371,134.8158,21699.0
2023-12-27 13:00:00,137.0,137.27,136.94,137.03,67194.0,134.8257,135.0914,134.7666,134.8552,67194.0
2023-12-27 13:30:00,137.04,137.12,136.97,137.0,61511.0,134.865,134.9438,134.7961,134.8257,61511.0
2023-12-27 14:00:00,136.99,137.07,136.68,137.03,55310.0,134.8158,134.8946,134.5107,134.8552,55310.0
2023-12-27 14:30:00,137.04,137.06,136.9,137.01,29754.0,134.865,134.8847,134.7272,134.8355,29754.0
2023-12-27 15:00:00,137.02,137.12,136.94,137.1,82242.0,134.8453,134.9438,134.7666,134.9241,82242.0
2023-12-27 15:30:00,137.1,137.42,137.06,137.37,261940.0,134.9241,135.239,134.8847,135.1898,261940.0
2023-12-28 09:30:00,137.86,137.86,137.32,137.6,58831.0,135.672,135.672,135.1406,135.4161,58831.0
2023-12-28 10:00:00,137.61,137.8,137.44,137.66,40929.0,135.426,135.613,135.2587,135.4752,40929.0
2023-12-28 10:30:00,137.67,137.75,137.3,137.32,27915.0,135.485,135.5638,135.1209,135.1406,27915.0
2023-12-28 11:00:00,137.34,137.63,137.34,137.52,30848.0,135.1603,135.4457,135.1603,135.3374,30848.0
2023-12-28 11:30:00,137.55,137.61,137.38,137.45,39136.0,135.3669,135.426,135.1996,135.2685,39136.0
2023-12-28 12:00:00,137.46,137.61,137.43,137.57,21409.0,135.2784,135.426,135.2488,135.3866,21409.0
2023-12-28 12:30:00,137.56,137.84,137.52,137.84,20969.0,135.3768,135.6523,135.3374,135.6523,20969.0
2023-12-28 13:00:00,137.86,137.9,137.72,137.74,49700.0,135.672,135.7114,135.5342,135.5539,49700.0
2023-12-28 13:30:00,137.75,137.93,137.74,137.84,47247.0,135.5638,135.7409,135.5539,135.6523,47247.0
2023-12-28 14:00:00,137.85,138.25,137.85,138.17,114510.0,135.6622,136.0558,135.6622,135.9771,114510.0
2023-12-28 14:30:00,138.15,138.45,138.15,138.38,44583.0,135.9574,136.2526,135.9574,136.1838,44583.0
2023-12-28 15:00:00,138.41,138.49,138.19,138.46,65327.0,136.2133,136.292,135.9968,136.2625,65327.0
2023-12-28 15:30:00,138.43,138.5,138.07,138.19,254813.0,136.233,136.3019,135.8787,135.9968,254813.0
2023-12-29 09:30:00,138.0,139.22,138.0,139.01,73802.0,135.8098,137.0104,135.8098,136.8038,73802.0
2023-12-29 10:00:00,139.02,139.16,138.83,139.12,62547.0,136.8136,136.9514,136.6266,136.912,62547.0
2023-12-29 10:30:00,139.11,139.12,138.61,138.76,44326.0,136.9022,136.912,136.4101,136.5577,44326.0
2023-12-29 11:00:00,138.77,138.83,138.56,138.62,39513.0,136.5676,136.6266,136.3609,136.42,39513.0
2023-12-29 11:30:00,138.6,138.66,138.35,138.35,28655.0,136.4003,136.4593,136.1542,136.1542,28655.0
2023-12-29 12:00:00,138.36,138.42,138.02,138.08,40767.0,136.1641,136.2231,135.8295,135.8885,40767.0
2023-12-29 12:30:00,138.07,138.48,138.06,138.45,67537.0,135.8787,136.2822,135.8688,136.2526,67537.0
2023-12-29 13:00:00,138.48,138.69,138.46,138.61,36894.0,136.2822,136.4888,136.2625,136.4101,36894.0
2023-12-29 13:30:00,138.61,138.73,138.47,138.5,46113.0,136.4101,136.5282,136.2723,136.3019,46113.0
2023-12-29 14:00:00,138.51,138.58,138.39,138.42,29524.0,136.3117,136.3806,136.1936,136.2231,29524.0
2023-12-29 14:30:00,138.42,138.64,138.4,138.62,36156.0,136.2231,136.4396,136.2034,136.42,36156.0
2023-12-29 15:00:00,138.59,138.69,138.41,138.65,37135.0,136.3904,136.4888,136.2133,136.4495,37135.0
2023-12-29 15:30:00,138.65,138.69,138.22,138.4,210041.0,136.4495,136.4888,136.0263,136.2034,210041.0
2024-01-02 09:30:00,137.49,139.32,137.38,139.17,118548.0,135.3079,137.1088,135.1996,136.9612,118548.0
2024-01-02 10:00:00,139.16,139.16,138.35,138.52,124138.0,136.9514,136.9514,136.1542,136.3215,124138.0
2024-01-02 10:30:00,138.49,138.51,137.59,137.75,35643.0,136.292,136.3117,135.4063,135.5638,35643.0
2024-01-02 11:00:00,137.71,138.04,137.57,138.02,23490.0,135.5244,135.8492,135.3866,135.8295,23490.0
2024-01-02 11:30:00,138.0,138.23,137.94,137.98,17202.0,135.8098,136.0361,135.7507,135.7901,17202.0
2024-01-02 12:00:00,137.96,138.02,137.56,137.56,44988.0,135.7704,135.8295,135.3768,135.3768,44988.0
2024-01-02 12:30:00,137.56,137.89,137.53,137.59,28221.0,135.3768,135.7015,135.3472,135.4063,28221.0
2024-01-02 13:00:00,137.59,137.69,137.41,137.64,35001.0,135.4063,135.5047,135.2292,135.4555,35001.0
2024-01-02 13:30:00,137.61,137.83,137.57,137.59,27224.0,135.426,135.6425,135.3866,135.4063,27224.0
2024-01-02 14:00:00,137.58,137.63,137.41,137.56,24841.0,135.3965,135.4457,135.2292,135.3768,24841.0
2024-01-02 14:30:00,137.56,137.59,137.34,137.34,25867.0,135.3768,135.4063,135.1603,135.1603,25867.0
2024-01-02 15:00:00,137.33,137.47,137.22,137.4,35706.0,135.1504,135.2882,135.0422,135.2193,35706.0
2024-01-02 15:30:00,137.4,137.73,137.25,137.68,155895.0,135.2193,135.5441,135.0717,135.4949,155895.0
2024-01-03 09:30:00,137.78,138.0,136.29,136.38,64044.0,135.5933,135.8098,134.1269,134.2155,64044.0
2024-01-03 10:00:00,136.37,136.42,135.75,135.85,55825.0,134.2057,134.2549,133.5955,133.6939,55825.0
2024-01-03 10:30:00,135.85,135.89,135.4,135.72,65390.0,133.6939,133.7333,133.2511,133.566,65390.0
2024-01-03 11:00:00,135.8,136.02,135.61,135.97,38881.0,133.6447,133.8612,133.4577,133.812,38881.0
2024-01-03 11:30:00,135.96,136.07,135.5,135.56,30925.0,133.8022,133.9104,133.3495,133.4085,30925.0
2024-01-03 12:00:00,135.56,135.56,135.22,135.33,39793.0,133.4085,133.4085,133.0739,133.1822,39793.0
2024-01-03 12:30:00,135.32,135.79,135.25,135.74,35736.0,133.1723,133.6349,133.1034,133.5857,35736.0
2024-01-03 13:00:00,135.75,135.8,135.53,135.66,24683.0,133.5955,133.6447,133.379,133.5069,24683.0
2024-01-03 13:30:00,135.66,135.67,135.32,135.34,30664.0,133.5069,133.5168,133.1723,133.192,30664.0
2024-01-03 14:00:00,135.32,135.55,135.07,135.48,28554.0,133.1723,133.3987,132.9263,133.3298,28554.0
2024-01-03 14:30:00,135.57,135.62,135.38,135.53,23811.0,133.4184,133.4676,133.2314,133.379,23811.0
2024-01-03 15:00:00,135.51,135.51,135.05,135.26,43699.0,133.3593,133.3593,132.9066,133.1133,43699.0
2024-01-03 15:30:00,135.27,135.33,134.76,134.77,196679.0,133.1231,133.1822,132.6212,132.6311,196679.0
2024-01-04 09:30:00,134.77,135.82,134.62,135.55,100656.0,132.6311,133.6644,132.4834,133.3987,100656.0
2024-01-04 10:00:00,135.52,136.09,135.5,135.69,142794.0,133.3692,133.9301,133.3495,133.5365,142794.0
2024-01-04 10:30:00,135.65,135.89,135.47,135.59,32521.0,133.4971,133.7333,133.3199,133.438,32521.0
2024-01-04 11:00:00,135.59,136.0,135.58,135.92,92972.0,133.438,133.8415,133.4282,133.7628,92972.0
2024-01-04 11:30:00,135.92,135.94,135.54,135.83,39704.0,133.7628,133.7825,133.3888,133.6742,39704.0
2024-01-04 12:00:00,135.81,135.85,135.47,135.7,34378.0,133.6545,133.6939,133.3199,133.5463,34378.0
2024-01-04 12:30:00,135.69,135.91,135.48,135.85,36915.0,133.5365,133.753,133.3298,133.6939,36915.0
2024-01-04 13:00:00,135.85,135.85,135.53,135.56,44316.0,133.6939,133.6939,133.379,133.4085,44316.0
2024-01-04 13:30:00,135.57,135.69,135.55,135.63,26761.0,133.4184,133.5365,133.3987,133.4774,26761.0
2024-01-04 14:00:00,135.64,135.65,135.25,135.31,23640.0,133.4872,133.4971,133.1034,133.1625,23640.0
2024-01-04 14:30:00,135.28,135.39,135.01,135.34,50912.0,133.133,133.2412,132.8672,133.192,50912.0
2024-01-04 15:00:00,135.34,135.44,135.12,135.44,81243.0,133.192,133.2904,132.9755,133.2904,81243.0
2024-01-04 15:30:00,135.43,135.51,135.17,135.23,155002.0,133.2806,133.3593,133.0247,133.0838,155002.0
2024-01-05 09:30:00,135.27,136.18,135.15,135.73,63406.0,133.1231,134.0187,133.005,133.5758,63406.0
2024-01-05 10:00:00,135.79,136.17,135.76,135.82,45610.0,133.6349,134.0088,133.6053,133.6644,45610.0
2024-01-05 10:30:00,135.84,136.03,135.68,135.75,27805.0,133.6841,133.8711,133.5266,133.5955,27805.0
2024-01-05 11:00:00,135.73,136.0,135.51,135.7,32559.0,133.5758,133.8415,133.3593,133.5463,32559.0
2024-01-05 11:30:00,135.73,135.78,135.48,135.65,30050.0,133.5758,133.625,133.3298,133.4971,30050.0
2024-01-05 12:00:00,135.67,135.73,135.2,135.38,27003.0,133.5168,133.5758,133.0542,133.2314,27003.0
2024-01-05 12:30:00,135.42,135.51,135.27,135.27,29177.0,133.2707,133.3593,133.1231,133.1231,29177.0
2024-01-05 13:00:00,135.23,135.35,135.11,135.32,27472.0,133.0838,133.2018,132.9657,133.1723,27472.0
2024-01-05 13:30:00,135.32,135.5,135.27,135.28,36304.0,133.1723,133.3495,133.1231,133.133,36304.0
2024-01-05 14:00:00,135.3,135.41,135.1,135.24,30440.0,133.1526,133.2609,132.9558,133.0936,30440.0
2024-01-05 14:30:00,135.22,135.26,134.66,134.73,43770.0,133.0739,133.1133,132.5228,132.5917,43770.0
2024-01-05 15:00:00,134.71,134.87,134.6,134.74,63934.0,132.572,132.7295,132.4638,132.6015,63934.0
2024-01-05 15:30:00,134.7,134.82,134.44,134.5,266119.0,132.5622,132.6803,132.3063,132.3653,266119.0
2024-01-08 09:30:00,134.5,135.44,134.44,135.44,58511.0,132.3653,133.2904,132.3063,133.2904,58511.0
2024-01-08 10:00:00,135.41,135.41,134.98,135.12,50959.0,133.2609,133.2609,132.8377,132.9755,50959.0
2024-01-08 10:30:00,135.14,135.31,135.0,135.0,36277.0,132.9952,133.1625,132.8574,132.8574,36277.0
2024-01-08 11:00:00,135.0,135.13,134.81,135.06,46767.0,132.8574,132.9853,132.6704,132.9165,46767.0
2024-01-08 11:30:00,135.06,135.15,134.84,134.91,44051.0,132.9165,133.005,132.6999,132.7688,44051.0
2024-01-08 12:00:00,134.92,134.92,134.36,134.42,49508.0,132.7787,132.7787,132.2276,132.2866,49508.0
2024-01-08 12:30:00,134.42,134.68,134.37,134.68,28558.0,132.2866,132.5425,132.2374,132.5425,28558.0
2024-01-08 13:00:00,134.7,134.95,134.7,134.8,21902.0,132.5622,132.8082,132.5622,132.6606,21902.0
2024-01-08 13:30:00,134.81,135.02,134.7,134.94,20609.0,132.6704,132.8771,132.5622,132.7984,20609.0
2024-01-08 14:00:00,134.96,135.36,134.87,135.36,25879.0,132.818,133.2117,132.7295,133.2117,25879.0
2024-01-08 14:30:00,135.37,135.79,135.37,135.65,33767.0,133.2215,133.6349,133.2215,133.4971,33767.0
2024-01-08 15:00:00,135.66,135.97,135.66,135.81,43253.0,133.5069,133.812,133.5069,133.6545,43253.0
2024-01-08 15:30:00,135.81,135.96,135.73,135.79,180908.0,133.6545,133.8022,133.5758,133.6349,180908.0
2024-01-09 09:30:00,134.89,135.19,134.28,134.67,54227.0,132.7491,133.0444,132.1488,132.5326,54227.0
2024-01-09 10:00:00,134.72,135.79,134.72,135.64,44770.0,132.5818,133.6349,132.5818,133.4872,44770.0
2024-01-09 10:30:00,135.6,135.65,135.41,135.41,37720.0,133.4479,133.4971,133.2609,133.2609,37720.0
2024-01-09 11:00:00,135.41,135.51,135.23,135.51,35184.0,133.2609,133.3593,133.0838,133.3593,35184.0
2024-01-09 11:30:00,135.55,135.75,135.52,135.75,27077.0,133.3987,133.5955,133.3692,133.5955,27077.0
2024-01-09 12:00:00,135.77,135.9,135.62,135.9,23757.0,133.6152,133.7431,133.4676,133.7431,23757.0
2024-01-09 12:30:00,135.89,135.91,135.39,135.46,40634.0,133.7333,133.753,133.2412,133.3101,40634.0
2024-01-09 13:00:00,135.44,135.73,135.4,135.54,22898.0,133.2904,133.5758,133.2511,133.3888,22898.0
2024-01-09 13:30:00,135.53,135.87,135.35,135.74,26590.0,133.379,133.7136,133.2018,133.5857,26590.0
2024-01-09 14:00:00,135.75,135.83,135.63,135.71,24436.0,133.5955,133.6742,133.4774,133.5561,24436.0
2024-01-09 14:30:00,135.69,136.06,135.66,136.03,73395.0,133.5365,133.9006,133.5069,133.8711,73395.0
2024-01-09 15:00:00,136.03,136.2,135.82,136.0,85815.0,133.8711,134.0384,133.6644,133.8415,85815.0
2024-01-09 15:30:00,136.0,136.02,135.76,135.89,213748.0,133.8415,133.8612,133.6053,133.7333,213748.0
2024-01-10 09:30:00,136.02,137.02,136.0,136.36,57932.0,133.8612,134.8453,133.8415,134.1958,57932.0
2024-01-10 10:00:00,136.39,136.54,136.05,136.1,25813.0,134.2253,134.373,133.8907,133.9399,25813.0
2024-01-10 10:30:00,136.15,136.19,135.6,135.94,24526.0,133.9892,134.0285,133.4479,133.7825,24526.0
2024-01-10 11:00:00,135.92,136.18,135.89,136.06,28676.0,133.7628,134.0187,133.7333,133.9006,28676.0
2024-01-10 11:30:00,136.01,136.19,135.89,136.17,68219.0,133.8514,134.0285,133.7333,134.0088,68219.0
2024-01-10 12:00:00,136.19,136.33,136.14,136.25,25415.0,134.0285,134.1663,133.9793,134.0876,25415.0
2024-01-10 12:30:00,136.25,136.28,136.01,136.12,13375.0,134.0876,134.1171,133.8514,133.9596,13375.0
2024-01-10 13:00:00,136.12,136.25,135.95,136.03,16961.0,133.9596,134.0876,133.7923,133.8711,16961.0
2024-01-10 13:30:00,136.02,136.18,135.97,136.12,17561.0,133.8612,134.0187,133.812,133.9596,17561.0
2024-01-10 14:00:00,136.12,136.39,136.11,136.35,22893.0,133.9596,134.2253,133.9498,134.186,22893.0
2024-01-10 14:30:00,136.37,136.56,136.24,136.49,33474.0,134.2057,134.3926,134.0777,134.3238,33474.0
2024-01-10 15:00:00,136.53,136.53,136.08,136.23,131064.0,134.3631,134.3631,133.9203,134.0679,131064.0
2024-01-10 15:30:00,136.17,136.26,135.82,135.94,190015.0,134.0088,134.0974,133.6644,133.7825,190015.0
2024-01-11 09:30:00,135.73,136.1,135.25,135.36,58175.0,133.5758,133.9399,133.1034,133.2117,58175.0
2024-01-11 10:00:00,135.43,135.65,135.16,135.63,41800.0,133.2806,133.4971,133.0149,133.4774,41800.0
2024-01-11 10:30:00,135.65,135.92,135.62,135.67,58153.0,133.4971,133.7628,133.4676,133.5168,58153.0
2024-01-11 11:00:00,135.69,135.77,135.26,135.3,41403.0,133.5365,133.6152,133.1133,133.1526,41403.0
2024-01-11 11:30:00,135.28,135.47,135.11,135.18,33208.0,133.133,133.3199,132.9657,133.0345,33208.0
2024-01-11 12:00:00,135.19,135.24,134.98,135.14,22555.0,133.0444,133.0936,132.8377,132.9952,22555.0
2024-01-11 12:30:00,135.18,135.38,135.16,135.32,21868.0,133.0345,133.2314,133.0149,133.1723,21868.0
2024-01-11 13:00:00,135.37,135.7,135.36,135.66,19051.0,133.2215,133.5463,133.2117,133.5069,19051.0
2024-01-11 13:30:00,135.67,135.76,135.42,135.64,44144.0,133.5168,133.6053,133.2707,133.4872,44144.0
2024-01-11 14:00:00,135.66,135.91,135.6,135.91,51908.0,133.5069,133.753,133.4479,133.753,51908.0
2024-01-11 14:30:00,135.94,135.97,135.71,135.94,57020.0,133.7825,133.812,133.5561,133.7825,57020.0
2024-01-11 15:00:00,135.93,136.16,135.83,136.01,36643.0,133.7726,133.999,133.6742,133.8514,36643.0
2024-01-11 15:30:00,136.04,136.9,135.95,136.78,321689.0,133.8809,134.7272,133.7923,134.6092,321689.0
2024-01-12 09:30:00,137.23,137.47,136.56,136.98,38039.0,135.052,135.2882,134.3926,134.806,38039.0
2024-01-12 10:00:00,137.0,137.03,136.28,136.41,32149.0,134.8257,134.8552,134.1171,134.245,32149.0
2024-01-12 10:30:00,136.44,136.58,136.11,136.17,36679.0,134.2745,134.4123,133.9498,134.0088,36679.0
2024-01-12 11:00:00,136.17,136.53,136.04,136.38,27666.0,134.0088,134.3631,133.8809,134.2155,27666.0
2024-01-12 11:30:00,136.42,136.59,136.22,136.38,22885.0,134.2549,134.4222,134.058,134.2155,22885.0
2024-01-12 12:00:00,136.43,136.54,136.29,136.41,16597.0,134.2647,134.373,134.1269,134.245,16597.0
2024-01-12 12:30:00,136.43,136.55,136.32,136.52,16649.0,134.2647,134.3828,134.1565,134.3533,16649.0
2024-01-12 13:00:00,136.64,136.7,136.52,136.53,32615.0,134.4714,134.5304,134.3533,134.3631,32615.0
2024-01-12 13:30:00,136.55,136.71,136.47,136.6,32901.0,134.3828,134.5403,134.3041,134.432,32901.0
2024-01-12 14:00:00,136.59,136.78,136.45,136.52,21358.0,134.4222,134.6092,134.2844,134.3533,21358.0
2024-01-12 14:30:00,136.52,136.57,136.39,136.42,22699.0,134.3533,134.4025,134.2253,134.2549,22699.0
2024-01-12 15:00:00,136.41,136.54,136.27,136.51,24915.0,134.245,134.373,134.1072,134.3434,24915.0
2024-01-12 15:30:00,136.53,136.8,136.46,136.58,112381.0,134.3631,134.6288,134.2942,134.4123,112381.0
2024-01-16 09:30:00,136.0,136.9,135.96,136.31,50735.0,133.8415,134.7272,133.8022,134.1466,50735.0
2024-01-16 10:00:00,136.29,136.78,136.14,136.66,35159.0,134.1269,134.6092,133.9793,134.4911,35159.0
2024-01-16 10:30:00,136.67,136.93,136.63,136.72,114739.0,134.5009,134.7568,134.4615,134.5501,114739.0
2024-01-16 11:00:00,136.75,136.93,136.24,136.77,46284.0,134.5796,134.7568,134.0777,134.5993,46284.0
2024-01-16 11:30:00,136.79,136.83,135.98,136.09,24785.0,134.619,134.6584,133.8219,133.9301,24785.0
2024-01-16 12:00:00,136.07,136.21,135.92,136.08,29293.0,133.9104,134.0482,133.7628,133.9203,29293.0
2024-01-16 12:30:00,136.08,136.28,136.01,136.15,21204.0,133.9203,134.1171,133.8514,133.9892,21204.0
2024-01-16 13:00:00,136.12,136.52,136.09,136.51,27231.0,133.9596,134.3533,133.9301,134.3434,27231.0
2024-01-16 13:30:00,136.57,136.63,136.33,136.59,35462.0,134.4025,134.4615,134.1663,134.4222,35462.0
2024-01-16 14:00:00,136.59,136.59,136.12,136.13,40578.0,134.4222,134.4222,133.9596,133.9695,40578.0
2024-01-16 14:30:00,136.09,136.49,136.06,136.49,32109.0,133.9301,134.3238,133.9006,134.3238,32109.0
2024-01-16 15:00:00,136.49,136.56,136.38,136.47,43861.0,134.3238,134.3926,134.2155,134.3041,43861.0
2024-01-16 15:30:00,136.48,137.09,136.46,137.08,200892.0,134.3139,134.9142,134.2942,134.9044,200892.0
2024-01-17 09:30:00,136.7,136.99,135.83,136.2,55036.0,134.5304,134.8158,133.6742,134.0384,55036.0
2024-01-17 10:00:00,136.18,136.36,135.84,136.04,44732.0,134.0187,134.1958,133.6841,133.8809,44732.0
2024-01-17 10:30:00,136.02,136.56,135.92,136.53,72387.0,133.8612,134.3926,133.7628,134.3631,72387.0
2024-01-17 11:00:00,136.61,136.81,136.43,136.66,44571.0,134.4419,134.6387,134.2647,134.4911,44571.0
2024-01-17 11:30:00,136.64,136.76,136.52,136.54,30739.0,134.4714,134.5895,134.3533,134.373,30739.0
2024-01-17 12:00:00,136.53,136.63,136.06,136.15,34951.0,134.3631,134.4615,133.9006,133.9892,34951.0
2024-01-17 12:30:00,136.13,136.26,135.9,136.15,39530.0,133.9695,134.0974,133.7431,133.9892,39530.0
2024-01-17 13:00:00,136.16,136.33,135.85,135.92,36582.0,133.999,134.1663,133.6939,133.7628,36582.0
2024-01-17 13:30:00,135.88,135.88,135.66,135.79,33015.0,133.7234,133.7234,133.5069,133.6349,33015.0
2024-01-17 14:00:00,135.8,135.96,135.7,135.79,46417.0,133.6447,133.8022,133.5463,133.6349,46417.0
2024-01-17 14:30:00,135.8,136.09,135.8,135.93,56905.0,133.6447,133.9301,133.6447,133.7726,56905.0
2024-01-17 15:00:00,135.95,135.95,135.65,135.66,126458.0,133.7923,133.7923,133.4971,133.5069,126458.0
2024-01-17 15:30:00,135.66,135.77,135.49,135.58,393053.0,133.5069,133.6152,133.3396,133.4282,393053.0
2024-01-18 09:30:00,135.22,135.93,135.05,135.93,47376.0,133.0739,133.7726,132.9066,133.7726,47376.0
2024-01-18 10:00:00,136.06,136.7,135.98,136.69,52577.0,133.9006,134.5304,133.8219,134.5206,52577.0
2024-01-18 10:30:00,136.73,137.09,136.54,136.57,41203.0,134.5599,134.9142,134.373,134.4025,41203.0
2024-01-18 11:00:00,136.57,136.66,136.14,136.62,38907.0,134.4025,134.4911,133.9793,134.4517,38907.0
2024-01-18 11:30:00,136.63,136.84,136.41,136.45,29465.0,134.4615,134.6682,134.245,134.2844,29465.0
2024-01-18 12:00:00,136.45,136.47,136.03,136.19,24705.0,134.2844,134.3041,133.8711,134.0285,24705.0
2024-01-18 12:30:00,136.21,136.42,136.08,136.15,20276.0,134.0482,134.2549,133.9203,133.9892,20276.0
2024-01-18 13:00:00,136.17,136.52,136.03,136.43,26982.0,134.0088,134.3533,133.8711,134.2647,26982.0
2024-01-18 13:30:00,136.4,136.65,136.4,136.56,25775.0,134.2352,134.4812,134.2352,134.3926,25775.0
2024-01-18 14:00:00,136.58,137.05,136.57,137.01,50859.0,134.4123,134.8749,134.4025,134.8355,50859.0
2024-01-18 14:30:00,137.08,137.23,136.88,137.13,41680.0,134.9044,135.052,134.7076,134.9536,41680.0
2024-01-18 15:00:00,137.15,137.58,137.09,137.58,57023.0,134.9733,135.3965,134.9142,135.3965,57023.0
2024-01-18 15:30:00,137.59,137.65,137.29,137.49,174299.0,135.4063,135.4653,135.1111,135.3079,174299.0
2024-01-19 09:30:00,137.71,137.87,136.62,137.08,146207.0,135.5244,135.6819,134.4517,134.9044,146207.0
2024-01-19 10:00:00,137.08,137.17,136.61,137.0,41396.0,134.9044,134.993,134.4419,134.8257,41396.0
2024-01-19 10:30:00,137.04,137.06,136.75,136.9,19336.0,134.865,134.8847,134.5796,134.7272,19336.0
2024-01-19 11:00:00,136.92,137.33,136.81,136.97,26339.0,134.7469,135.1504,134.6387,134.7961,26339.0
2024-01-19 11:30:00,136.96,137.31,136.96,137.29,25634.0,134.7863,135.1307,134.7863,135.1111,25634.0
2024-01-19 12:00:00,137.25,137.55,137.1,137.43,27064.0,135.0717,135.3669,134.9241,135.2488,27064.0
2024-01-19 12:30:00,137.43,137.78,137.36,137.75,43581.0,135.2488,135.5933,135.1799,135.5638,43581.0
2024-01-19 13:00:00,137.78,137.87,137.55,137.77,23163.0,135.5933,135.6819,135.3669,135.5834,23163.0
2024-01-19 13:30:00,137.79,137.92,137.73,137.87,27828.0,135.6031,135.7311,135.5441,135.6819,27828.0
2024-01-19 14:00:00,137.89,138.31,137.78,138.2,63442.0,135.7015,136.1149,135.5933,136.0066,63442.0
2024-01-19 14:30:00,138.23,138.44,137.96,138.27,103750.0,136.0361,136.2428,135.7704,136.0755,103750.0
2024-01-19 15:00:00,138.28,138.35,137.67,137.67,55681.0,136.0853,136.1542,135.485,135.485,55681.0
2024-01-19 15:30:00,137.64,137.89,137.49,137.64,154662.0,135.4555,135.7015,135.3079,135.4555,154662.0
2024-01-22 09:30:00,137.73,138.31,137.43,137.52,38885.0,135.5441,136.1149,135.2488,135.3374,38885.0
2024-01-22 10:00:00,137.6,138.1,137.49,137.91,112828.0,135.4161,135.9082,135.3079,135.7212,112828.0
2024-01-22 10:30:00,137.95,138.08,137.65,137.73,37158.0,135.7606,135.8885,135.4653,135.5441,37158.0
2024-01-22 11:00:00,137.73,138.08,137.56,137.93,27444.0,135.5441,135.8885,135.3768,135.7409,27444.0
2024-01-22 11:30:00,137.95,138.21,137.92,138.11,32179.0,135.7606,136.0165,135.7311,135.918,32179.0
2024-01-22 12:00:00,138.11,138.28,137.93,138.26,30437.0,135.918,136.0853,135.7409,136.0657,30437.0
2024-01-22 12:30:00,138.26,138.27,138.02,138.04,67174.0,136.0657,136.0755,135.8295,135.8492,67174.0
2024-01-22 13:00:00,138.07,138.18,137.93,137.96,21892.0,135.8787,135.9869,135.7409,135.7704,21892.0
2024-01-22 13:30:00,137.96,138.11,137.94,137.95,26580.0,135.7704,135.918,135.7507,135.7606,26580.0
2024-01-22 14:00:00,137.96,137.99,137.77,137.89,15925.0,135.7704,135.7999,135.5834,135.7015,15925.0
2024-01-22 14:30:00,137.9,138.03,137.83,138.01,31021.0,135.7114,135.8393,135.6425,135.8196,31021.0
2024-01-22 15:00:00,138.04,138.26,137.95,138.23,60178.0,135.8492,136.0657,135.7606,136.0361,60178.0
2024-01-22 15:30:00,138.19,138.32,138.07,138.23,134541.0,135.9968,136.1247,135.8787,136.0361,134541.0
2024-01-23 09:30:00,138.61,139.44,138.22,138.65,38206.0,136.4101,137.2269,136.0263,136.4495,38206.0
2024-01-23 10:00:00,138.62,138.68,138.36,138.68,51697.0,136.42,136.479,136.1641,136.479,51697.0
2024-01-23 10:30:00,138.67,138.84,138.12,138.2,46435.0,136.4692,136.6365,135.9279,136.0066,46435.0
2024-01-23 11:00:00,138.2,138.46,137.69,137.75,53416.0,136.0066,136.2625,135.5047,135.5638,53416.0
2024-01-23 11:30:00,137.74,137.74,137.45,137.66,32457.0,135.5539,135.5539,135.2685,135.4752,32457.0
2024-01-23 12:00:00,137.64,137.64,137.35,137.57,25280.0,135.4555,135.4555,135.1701,135.3866,25280.0
2024-01-23 12:30:00,137.57,137.85,137.49,137.77,27323.0,135.3866,135.6622,135.3079,135.5834,27323.0
2024-01-23 13:00:00,137.77,137.93,137.68,137.8,26651.0,135.5834,135.7409,135.4949,135.613,26651.0
2024-01-23 13:30:00,137.81,138.22,137.8,138.15,32686.0,135.6228,136.0263,135.613,135.9574,32686.0
2024-01-23 14:00:00,138.16,138.18,138.01,138.1,30573.0,135.9673,135.9869,135.8196,135.9082,30573.0
2024-01-23 14:30:00,138.11,138.58,138.1,138.54,48998.0,135.918,136.3806,135.9082,136.3412,48998.0
2024-01-23 15:00:00,138.55,138.89,138.55,138.72,92294.0,136.3511,136.6857,136.3511,136.5184,92294.0
2024-01-23 15:30:00,138.72,138.98,138.61,138.9,176877.0,136.5184,136.7742,136.4101,136.6955,176877.0
2024-01-24 09:30:00,139.29,139.92,139.05,139.32,47878.0,137.0793,137.6993,136.8431,137.1088,47878.0
2024-01-24 10:00:00,139.41,139.58,139.07,139.32,31957.0,137.1974,137.3647,136.8628,137.1088,31957.0
2024-01-24 10:30:00,139.3,139.73,139.14,139.37,41441.0,137.0892,137.5123,136.9317,137.158,41441.0
2024-01-24 11:00:00,139.41,139.41,138.88,138.92,58570.0,137.1974,137.1974,136.6758,136.7152,58570.0
2024-01-24 11:30:00,138.86,139.04,138.73,139.0,59848.0,136.6561,136.8333,136.5282,136.7939,59848.0
2024-01-24 12:00:00,139.0,139.13,138.85,139.12,33292.0,136.7939,136.9219,136.6463,136.912,33292.0
2024-01-24 12:30:00,139.13,139.26,138.89,138.95,37880.0,136.9219,137.0498,136.6857,136.7447,37880.0
2024-01-24 13:00:00,138.94,138.95,138.55,138.66,59709.0,136.7349,136.7447,136.3511,136.4593,59709.0
2024-01-24 13:30:00,138.71,138.94,138.45,138.87,50835.0,136.5085,136.7349,136.2526,136.666,50835.0
2024-01-24 14:00:00,138.85,138.94,138.61,138.73,47014.0,136.6463,136.7349,136.4101,136.5282,47014.0
2024-01-24 14:30:00,138.72,138.89,138.56,138.62,28187.0,136.5184,136.6857,136.3609,136.42,28187.0
2024-01-24 15:00:00,138.61,138.77,138.46,138.51,37084.0,136.4101,136.5676,136.2625,136.3117,37084.0
2024-01-24 15:30:00,138.5,138.79,138.4,138.75,115887.0,136.3019,136.5873,136.2034,136.5479,115887.0
2024-01-25 09:30:00,139.87,141.12,139.86,140.94,101176.0,137.6501,138.8803,137.6403,138.7031,101176.0
2024-01-25 10:00:00,140.98,141.11,140.58,140.71,62054.0,138.7425,138.8704,138.3488,138.4768,62054.0
2024-01-25 10:30:00,140.73,140.85,140.5,140.63,114301.0,138.4965,138.6146,138.2701,138.398,114301.0
2024-01-25 11:00:00,140.63,140.84,140.53,140.79,103426.0,138.398,138.6047,138.2996,138.5555,103426.0
2024-01-25 11:30:00,140.78,140.97,140.63,140.91,70277.0,138.5457,138.7327,138.398,138.6736,70277.0
2024-01-25 12:00:00,140.92,140.97,140.61,140.61,58211.0,138.6834,138.7327,138.3784,138.3784,58211.0
2024-01-25 12:30:00,140.65,140.65,140.44,140.52,48531.0,138.4177,138.4177,138.2111,138.2898,48531.0
2024-01-25 13:00:00,140.57,140.7,140.3,140.31,48475.0,138.339,138.4669,138.0733,138.0831,48475.0
2024-01-25 13:30:00,140.31,140.59,140.23,140.27,41512.0,138.0831,138.3587,138.0044,138.0438,41512.0
2024-01-25 14:00:00,140.25,140.52,140.19,140.5,52505.0,138.0241,138.2898,137.965,138.2701,52505.0
2024-01-25 14:30:00,140.5,140.74,140.48,140.65,41440.0,138.2701,138.5063,138.2504,138.4177,41440.0
2024-01-25 15:00:00,140.64,140.75,140.48,140.68,69662.0,138.4079,138.5161,138.2504,138.4473,69662.0
2024-01-25 15:30:00,140.69,140.86,140.63,140.83,232502.0,138.4571,138.6244,138.398,138.5949,232502.0
2024-01-26 09:30:00,141.33,141.62,140.74,141.17,77852.0,139.0869,139.3723,138.5063,138.9295,77852.0
2024-01-26 10:00:00,141.17,141.24,140.72,141.22,61058.0,138.9295,138.9984,138.4866,138.9787,61058.0
2024-01-26 10:30:00,141.23,141.28,141.03,141.23,71400.0,138.9885,139.0377,138.7917,138.9885,71400.0
2024-01-26 11:00:00,141.23,141.83,141.23,141.83,83718.0,138.9885,139.579,138.9885,139.579,83718.0
2024-01-26 11:30:00,141.82,142.01,141.75,141.76,66534.0,139.5692,139.7561,139.5003,139.5101,66534.0
2024-01-26 12:00:00,141.76,141.95,141.75,141.81,76442.0,139.5101,139.6971,139.5003,139.5593,76442.0
2024-01-26 12:30:00,141.81,141.81,141.47,141.69,53786.0,139.5593,139.5593,139.2247,139.4412,53786.0
2024-01-26 13:00:00,141.68,141.79,141.44,141.66,43288.0,139.4314,139.5396,139.1952,139.4117,43288.0
2024-01-26 13:30:00,141.67,141.75,141.38,141.47,57646.0,139.4215,139.5003,139.1361,139.2247,57646.0
2024-01-26 14:00:00,141.48,141.74,141.47,141.65,37686.0,139.2346,139.4904,139.2247,139.4019,37686.0
2024-01-26 14:30:00,141.66,141.83,141.64,141.71,32175.0,139.4117,139.579,139.392,139.4609,32175.0
2024-01-26 15:00:00,141.72,141.94,141.72,141.83,53684.0,139.4708,139.6873,139.4708,139.579,53684.0
2024-01-26 15:30:00,141.89,141.97,141.6,141.74,236900.0,139.6381,139.7168,139.3527,139.4904,236900.0
2024-01-29 09:30:00,141.41,142.42,141.41,141.71,53214.0,139.1657,140.1596,139.1657,139.4609,53214.0
2024-01-29 10:00:00,141.74,141.77,141.11,141.19,55077.0,139.4904,139.52,138.8704,138.9492,55077.0
2024-01-29 10:30:00,141.14,141.48,141.12,141.45,43765.0,138.9,139.2346,138.8803,139.205,43765.0
2024-01-29 11:00:00,141.47,141.64,141.42,141.56,42181.0,139.2247,139.392,139.1755,139.3133,42181.0
2024-01-29 11:30:00,141.56,141.68,141.42,141.61,54535.0,139.3133,139.4314,139.1755,139.3625,54535.0
2024-01-29 12:00:00,141.6,141.9,141.51,141.89,41090.0,139.3527,139.6479,139.2641,139.6381,41090.0
2024-01-29 12:30:00,141.9,141.91,141.66,141.82,53881.0,139.6479,139.6577,139.4117,139.5692,53881.0
2024-01-29 13:00:00,141.83,141.92,141.72,141.87,47073.0,139.579,139.6676,139.4708,139.6184,47073.0
2024-01-29 13:30:00,141.87,141.88,141.54,141.58,55601.0,139.6184,139.6282,139.2936,139.333,55601.0
2024-01-29 14:00:00,141.57,142.02,141.57,142.0,56970.0,139.3231,139.766,139.3231,139.7463,56970.0
2024-01-29 14:30:00,142.01,142.21,141.92,142.15,60287.0,139.7561,139.953,139.6676,139.8939,60287.0
2024-01-29 15:00:00,142.16,142.58,142.14,142.38,76997.0,139.9038,140.3171,139.8841,140.1203,76997.0
2024-01-29 15:30:00,142.4,143.05,142.39,142.91,274886.0,140.14,140.7796,140.1301,140.6419,274886.0
2024-01-30 09:30:00,142.51,142.66,141.54,141.85,80199.0,140.2482,140.3958,139.2936,139.5987,80199.0
2024-01-30 10:00:00,141.81,141.87,141.04,141.83,50650.0,139.5593,139.6184,138.8015,139.579,50650.0
2024-01-30 10:30:00,141.8,142.16,141.64,142.13,34200.0,139.5495,139.9038,139.392,139.8742,34200.0
2024-01-30 11:00:00,142.11,142.34,142.08,142.26,31620.0,139.8546,140.0809,139.825,140.0022,31620.0
2024-01-30 11:30:00,142.26,142.82,142.19,142.78,50469.0,140.0022,140.5533,139.9333,140.5139,50469.0
2024-01-30 12:00:00,142.79,143.09,142.77,142.96,51553.0,140.5238,140.819,140.5041,140.6911,51553.0
2024-01-30 12:30:00,142.94,143.07,142.61,142.65,136757.0,140.6714,140.7993,140.3466,140.386,136757.0
2024-01-30 13:00:00,142.64,142.67,142.37,142.43,76014.0,140.3761,140.4057,140.1104,140.1695,76014.0
2024-01-30 13:30:00,142.44,142.66,142.33,142.47,99607.0,140.1793,140.3958,140.0711,140.2088,99607.0
2024-01-30 14:00:00,142.49,142.68,142.42,142.66,30483.0,140.2285,140.4155,140.1596,140.3958,30483.0
2024-01-30 14:30:00,142.65,142.79,142.58,142.73,38214.0,140.386,140.5238,140.3171,140.4647,38214.0
2024-01-30 15:00:00,142.73,142.77,142.54,142.6,54990.0,140.4647,140.5041,140.2777,140.3368,54990.0
2024-01-30 15:30:00,142.62,142.66,142.4,142.5,271372.0,140.3565,140.3958,140.14,140.2384,271372.0
2024-01-31 09:30:00,142.52,142.9,141.69,141.94,85402.0,140.2581,140.632,139.4412,139.6873,85402.0
2024-01-31 10:00:00,141.86,142.23,141.72,142.08,36657.0,139.6085,139.9727,139.4708,139.825,36657.0
2024-01-31 10:30:00,142.13,142.17,141.8,142.0,33270.0,139.8742,139.9136,139.5495,139.7463,33270.0
2024-01-31 11:00:00,141.98,142.0,141.69,141.8,16806.0,139.7266,139.7463,139.4412,139.5495,16806.0
2024-01-31 11:30:00,141.83,141.84,141.49,141.59,17364.0,139.579,139.5888,139.2444,139.3428,17364.0
2024-01-31 12:00:00,141.59,141.69,141.47,141.57,34441.0,139.3428,139.4412,139.2247,139.3231,34441.0
2024-01-31 12:30:00,141.57,141.57,141.23,141.46,23790.0,139.3231,139.3231,138.9885,139.2149,23790.0
2024-01-31 13:00:00,141.47,141.47,141.05,141.15,41075.0,139.2247,139.2247,138.8114,138.9098,41075.0
2024-01-31 13:30:00,141.15,141.28,141.03,141.16,50105.0,138.9098,139.0377,138.7917,138.9196,50105.0
2024-01-31 14:00:00,141.15,141.19,140.44,140.63,77351.0,138.9098,138.9492,138.2111,138.398,77351.0
2024-01-31 14:30:00,140.63,141.5,140.48,140.74,73126.0,138.398,139.2542,138.2504,138.5063,73126.0
2024-01-31 15:00:00,140.64,140.68,139.75,140.28,54264.0,138.4079,138.4473,137.532,138.0536,54264.0
2024-01-31 15:30:00,140.25,140.52,139.9,140.26,175916.0,138.0241,138.2898,137.6796,138.0339,175916.0
2024-02-01 09:30:00,140.8,141.45,140.8,141.06,48522.0,138.5654,139.205,138.5654,138.8212,48522.0
2024-02-01 10:00:00,141.01,141.55,140.78,141.25,89398.0,138.772,139.3034,138.5457,139.0082,89398.0
2024-02-01 10:30:00,141.27,141.34,141.02,141.03,47463.0,139.0279,139.0968,138.7819,138.7917,47463.0
2024-02-01 11:00:00,141.04,141.25,140.84,141.24,27687.0,138.8015,139.0082,138.6047,138.9984,27687.0
2024-02-01 11:30:00,141.25,141.82,141.24,141.65,65576.0,139.0082,139.5692,138.9984,139.4019,65576.0
2024-02-01 12:00:00,141.62,141.94,141.58,141.67,40814.0,139.3723,139.6873,139.333,139.4215,40814.0
2024-02-01 12:30:00,141.65,142.39,141.59,142.24,35774.0,139.4019,140.1301,139.3428,139.9825,35774.0
2024-02-01 13:00:00,142.25,142.26,141.81,142.03,52807.0,139.9923,140.0022,139.5593,139.7758,52807.0
2024-02-01 13:30:00,142.03,142.24,141.82,142.19,38754.0,139.7758,139.9825,139.5692,139.9333,38754.0
2024-02-01 14:00:00,142.21,142.55,142.2,142.34,38453.0,139.953,140.2876,139.9431,140.0809,38453.0
2024-02-01 14:30:00,142.33,142.5,142.27,142.45,67800.0,140.0711,140.2384,140.012,140.1892,67800.0
2024-02-01 15:00:00,142.47,142.75,142.45,142.73,66205.0,140.2088,140.4844,140.1892,140.4647,66205.0
2024-02-01 15:30:00,142.74,143.16,142.71,143.11,168384.0,140.4746,140.8879,140.445,140.8387,168384.0
2024-02-02 09:30:00,142.51,143.01,141.46,142.87,99103.0,140.2482,140.7403,139.2149,140.6025,99103.0
2024-02-02 10:00:00,142.89,143.1,142.54,142.91,101828.0,140.6222,140.8288,140.2777,140.6419,101828.0
2024-02-02 10:30:00,143.07,143.1,142.7,142.7,77669.0,140.7993,140.8288,140.4352,140.4352,77669.0
2024-02-02 11:00:00,142.74,142.86,142.44,142.8,73470.0,140.4746,140.5927,140.1793,140.5336,73470.0
2024-02-02 11:30:00,142.84,143.13,142.82,142.92,51715.0,140.573,140.8584,140.5533,140.6517,51715.0
2024-02-02 12:00:00,142.92,143.45,142.83,143.44,63682.0,140.6517,141.1733,140.5631,141.1635,63682.0
2024-02-02 12:30:00,143.46,143.74,143.14,143.54,35368.0,141.1831,141.4587,140.8682,141.2619,35368.0
2024-02-02 13:00:00,143.57,144.25,143.53,144.13,45522.0,141.2914,141.9606,141.252,141.8425,45522.0
2024-02-02 13:30:00,144.16,144.37,144.03,144.26,41308.0,141.872,142.0787,141.7441,141.9704,41308.0
2024-02-02 14:00:00,144.27,144.66,144.27,144.49,50706.0,141.9803,142.3641,141.9803,142.1968,50706.0
2024-02-02 14:30:00,144.49,144.75,144.45,144.66,51290.0,142.1968,142.4527,142.1574,142.3641,51290.0
2024-02-02 15:00:00,144.65,144.7,144.26,144.69,43072.0,142.3542,142.4035,141.9704,142.3936,43072.0
2024-02-02 15:30:00,144.68,144.7,143.64,143.66,206058.0,142.3838,142.4035,141.3603,141.38,206058.0
2024-02-05 09:30:00,142.65,142.65,141.71,142.01,69087.0,140.386,140.386,139.4609,139.7561,69087.0
2024-02-05 10:00:00,141.96,142.08,141.45,141.75,63289.0,139.7069,139.825,139.205,139.5003,63289.0
2024-02-05 10:30:00,141.78,142.1,141.62,142.04,31776.0,139.5298,139.8447,139.3723,139.7857,31776.0
2024-02-05 11:00:00,142.07,142.34,141.81,141.83,104102.0,139.8152,140.0809,139.5593,139.579,104102.0
2024-02-05 11:30:00,141.83,142.04,141.77,141.94,62344.0,139.579,139.7857,139.52,139.6873,62344.0
2024-02-05 12:00:00,141.94,142.07,141.88,142.06,42782.0,139.6873,139.8152,139.6282,139.8054,42782.0
2024-02-05 12:30:00,142.07,142.16,141.91,141.98,21662.0,139.8152,139.9038,139.6577,139.7266,21662.0
2024-02-05 13:00:00,142.0,142.0,141.7,141.86,29200.0,139.7463,139.7463,139.4511,139.6085,29200.0
2024-02-05 13:30:00,141.84,142.26,141.84,142.23,45053.0,139.5888,140.0022,139.5888,139.9727,45053.0
2024-02-05 14:00:00,142.23,142.43,142.19,142.38,32237.0,139.9727,140.1695,139.9333,140.1203,32237.0
2024-02-05 14:30:00,142.41,142.81,142.39,142.8,39895.0,140.1498,140.5435,140.1301,140.5336,39895.0
2024-02-05 15:00:00,142.81,143.07,142.77,143.02,44633.0,140.5435,140.7993,140.5041,140.7501,44633.0
2024-02-05 15:30:00,143.03,143.03,142.48,142.78,231621.0,140.76,140.76,140.2187,140.5139,231621.0
2024-02-06 09:30:00,142.76,142.76,141.28,141.33,79152.0,140.4942,140.4942,139.0377,139.0869,79152.0
2024-02-06 10:00:00,141.31,142.29,141.29,142.0,145165.0,139.0673,140.0317,139.0476,139.7463,145165.0
2024-02-06 10:30:00,142.04,142.48,141.98,142.41,22230.0,139.7857,140.2187,139.7266,140.1498,22230.0
2024-02-06 11:00:00,142.38,142.52,142.06,142.15,24803.0,140.1203,140.2581,139.8054,139.8939,24803.0
2024-02-06 11:30:00,142.13,142.28,142.01,142.04,44937.0,139.8742,140.0219,139.7561,139.7857,44937.0
2024-02-06 12:00:00,142.04,142.5,142.0,142.39,39298.0,139.7857,140.2384,139.7463,140.1301,39298.0
2024-02-06 12:30:00,142.41,142.44,142.13,142.4,105117.0,140.1498,140.1793,139.8742,140.14,105117.0
2024-02-06 13:00:00,142.37,142.37,142.07,142.27,45270.0,140.1104,140.1104,139.8152,140.012,45270.0
2024-02-06 13:30:00,142.28,142.3,141.83,141.83,13897.0,140.0219,140.0415,139.579,139.579,13897.0
2024-02-06 14:00:00,141.83,141.83,141.42,141.5,34504.0,139.579,139.579,139.1755,139.2542,34504.0
2024-02-06 14:30:00,141.47,141.98,141.45,141.89,37778.0,139.2247,139.7266,139.205,139.6381,37778.0
2024-02-06 15:00:00,141.95,142.27,141.9,142.16,69019.0,139.6971,140.012,139.6479,139.9038,69019.0
2024-02-06 15:30:00,142.14,142.2,141.88,142.16,144496.0,139.8841,139.9431,139.6282,139.9038,144496.0
2024-02-07 09:30:00,142.27,143.0,141.4,142.96,48001.0,140.012,140.7304,139.1558,140.6911,48001.0
2024-02-07 10:00:00,142.97,143.78,142.91,143.75,96066.0,140.7009,141.4981,140.6419,141.4685,96066.0
2024-02-07 10:30:00,143.75,143.91,143.53,143.84,75772.0,141.4685,141.626,141.252,141.5571,75772.0
2024-02-07 11:00:00,143.83,143.92,143.6,143.89,55866.0,141.5473,141.6358,141.3209,141.6063,55866.0
2024-02-07 11:30:00,143.9,143.97,143.72,143.84,34613.0,141.6162,141.685,141.439,141.5571,34613.0
2024-02-07 12:00:00,143.8,143.97,143.6,143.83,32718.0,141.5177,141.685,141.3209,141.5473,32718.0
2024-02-07 12:30:00,143.81,143.87,143.47,143.67,24639.0,141.5276,141.5866,141.193,141.3898,24639.0
2024-02-07 13:00:00,143.72,143.84,143.55,143.68,16295.0,141.439,141.5571,141.2717,141.3996,16295.0
2024-02-07 13:30:00,143.69,143.76,143.41,143.51,15473.0,141.4095,141.4784,141.1339,141.2323,15473.0
2024-02-07 14:00:00,143.54,143.69,143.5,143.54,11430.0,141.2619,141.4095,141.2225,141.2619,11430.0
2024-02-07 14:30:00,143.54,143.56,143.42,143.47,14126.0,141.2619,141.2815,141.1438,141.193,14126.0
2024-02-07 15:00:00,143.47,143.62,143.24,143.31,56738.0,141.193,141.3406,140.9666,141.0355,56738.0
2024-02-07 15:30:00,143.32,143.42,143.1,143.26,119370.0,141.0454,141.1438,140.8288,140.9863,119370.0
2024-02-08 09:30:00,144.78,145.58,144.78,145.28,63667.0,142.4822,143.2695,142.4822,142.9742,63667.0
2024-02-08 10:00:00,145.3,145.87,145.29,145.66,53398.0,142.9939,143.5549,142.9841,143.3482,53398.0
2024-02-08 10:30:00,145.68,145.68,145.3,145.56,27312.0,143.3679,143.3679,142.9939,143.2498,27312.0
2024-02-08 11:00:00,145.55,145.55,144.95,145.0,66778.0,143.24,143.24,142.6495,142.6987,66778.0
2024-02-08 11:30:00,144.99,145.04,144.89,144.96,36721.0,142.6889,142.7381,142.5904,142.6593,36721.0
2024-02-08 12:00:00,144.97,145.06,144.85,145.02,51453.0,142.6692,142.7577,142.5511,142.7184,51453.0
2024-02-08 12:30:00,145.01,145.08,144.92,144.93,35781.0,142.7085,142.7774,142.62,142.6298,35781.0
2024-02-08 13:00:00,144.94,145.53,144.93,145.49,35255.0,142.6396,143.2203,142.6298,143.1809,35255.0
2024-02-08 13:30:00,145.49,145.53,145.28,145.29,21369.0,143.1809,143.2203,142.9742,142.9841,21369.0
2024-02-08 14:00:00,145.29,145.54,145.29,145.48,25664.0,142.9841,143.2301,142.9841,143.1711,25664.0
2024-02-08 14:30:00,145.49,145.66,145.49,145.56,29980.0,143.1809,143.3482,143.1809,143.2498,29980.0
2024-02-08 15:00:00,145.58,145.82,145.54,145.79,32359.0,143.2695,143.5057,143.2301,143.4762,32359.0
2024-02-08 15:30:00,145.77,146.12,145.61,146.07,142069.0,143.4565,143.8009,143.299,143.7517,142069.0
2024-02-09 09:30:00,145.77,146.18,145.2,145.88,46467.0,143.4565,143.86,142.8955,143.5647,46467.0
2024-02-09 10:00:00,145.96,146.2,145.66,145.68,75103.0,143.6435,143.8796,143.3482,143.3679,75103.0
2024-02-09 10:30:00,145.67,145.92,145.66,145.73,22791.0,143.3581,143.6041,143.3482,143.4171,22791.0
2024-02-09 11:00:00,145.71,145.74,145.41,145.58,27989.0,143.3974,143.4269,143.1022,143.2695,27989.0
2024-02-09 11:30:00,145.6,145.78,145.48,145.7,19858.0,143.2892,143.4663,143.1711,143.3876,19858.0
2024-02-09 12:00:00,145.69,145.81,145.64,145.75,14882.0,143.3777,143.4958,143.3285,143.4368,14882.0
2024-02-09 12:30:00,145.73,145.83,145.6,145.69,24786.0,143.4171,143.5155,143.2892,143.3777,24786.0
2024-02-09 13:00:00,145.69,145.8,145.63,145.73,21793.0,143.3777,143.486,143.3187,143.4171,21793.0
2024-02-09 13:30:00,145.74,145.91,145.54,145.91,32541.0,143.4269,143.5943,143.2301,143.5943,32541.0
2024-02-09 14:00:00,145.91,146.39,145.91,146.37,36805.0,143.5943,144.0666,143.5943,144.0469,36805.0
2024-02-09 14:30:00,146.36,146.39,146.14,146.21,32213.0,144.0371,144.0666,143.8206,143.8895,32213.0
2024-02-09 15:00:00,146.25,146.42,146.06,146.09,58275.0,143.9289,144.0962,143.7419,143.7714,58275.0
2024-02-09 15:30:00,146.07,146.08,145.77,145.87,219681.0,143.7517,143.7616,143.4565,143.5549,219681.0
2024-02-12 09:30:00,145.95,145.95,144.46,144.47,75752.0,143.6336,143.6336,142.1673,142.1771,75752.0
2024-02-12 10:00:00,144.47,145.48,144.46,144.98,73262.0,142.1771,143.1711,142.1673,142.679,73262.0
2024-02-12 10:30:00,144.97,144.97,144.5,144.81,70147.0,142.6692,142.6692,142.2066,142.5117,70147.0
2024-02-12 11:00:00,144.8,145.37,144.7,145.36,33581.0,142.5019,143.0628,142.4035,143.053,33581.0
2024-02-12 11:30:00,145.38,145.62,145.32,145.59,20817.0,143.0727,143.3089,143.0136,143.2793,20817.0
2024-02-12 12:00:00,145.63,145.71,145.32,145.44,38017.0,143.3187,143.3974,143.0136,143.1317,38017.0
2024-02-12 12:30:00,145.44,145.53,145.19,145.46,53979.0,143.1317,143.2203,142.8857,143.1514,53979.0
2024-02-12 13:00:00,145.48,145.67,145.31,145.38,60450.0,143.1711,143.3581,143.0038,143.0727,60450.0
2024-02-12 13:30:00,145.37,145.81,145.33,145.72,60196.0,143.0628,143.4958,143.0235,143.4073,60196.0
2024-02-12 14:00:00,145.72,145.87,145.64,145.84,52881.0,143.4073,143.5549,143.3285,143.5254,52881.0
2024-02-12 14:30:00,145.83,145.92,145.6,145.69,52654.0,143.5155,143.6041,143.2892,143.3777,52654.0
2024-02-12 15:00:00,145.69,145.85,145.45,145.47,111771.0,143.3777,143.5352,143.1416,143.1612,111771.0
2024-02-12 15:30:00,145.45,145.63,145.29,145.42,269419.0,143.1416,143.3187,142.9841,143.112,269419.0
2024-02-13 09:30:00,143.96,144.63,143.44,144.5,88621.0,141.6752,142.3346,141.1635,142.2066,88621.0
2024-02-13 10:00:00,144.52,144.71,143.87,144.43,45308.0,142.2263,142.4133,141.5866,142.1377,45308.0
2024-02-13 10:30:00,144.43,144.6,144.21,144.43,48930.0,142.1377,142.305,141.9212,142.1377,48930.0
2024-02-13 11:00:00,144.46,144.63,144.41,144.51,26896.0,142.1673,142.3346,142.1181,142.2165,26896.0
2024-02-13 11:30:00,144.52,144.78,144.32,144.39,34913.0,142.2263,142.4822,142.0295,142.0984,34913.0
2024-02-13 12:00:00,144.37,144.61,144.35,144.51,17740.0,142.0787,142.3149,142.059,142.2165,17740.0
2024-02-13 12:30:00,144.55,144.64,144.35,144.4,16515.0,142.2558,142.3444,142.059,142.1082,16515.0
2024-02-13 13:00:00,144.4,144.78,144.39,144.53,41341.0,142.1082,142.4822,142.0984,142.2362,41341.0
2024-02-13 13:30:00,144.49,144.55,144.27,144.36,22485.0,142.1968,142.2558,141.9803,142.0689,22485.0
2024-02-13 14:00:00,144.38,144.46,144.27,144.35,50077.0,142.0885,142.1673,141.9803,142.059,50077.0
2024-02-13 14:30:00,144.34,144.7,144.17,144.29,40335.0,142.0492,142.4035,141.8819,142.0,40335.0
2024-02-13 15:00:00,144.29,144.38,144.17,144.28,47345.0,142.0,142.0885,141.8819,141.9901,47345.0
2024-02-13 15:30:00,144.28,145.04,144.26,144.96,207463.0,141.9901,142.7381,141.9704,142.6593,207463.0
2024-02-14 09:30:00,145.02,145.57,144.2,144.27,31911.0,142.7184,143.2596,141.9114,141.9803,31911.0
2024-02-14 10:00:00,144.21,144.6,143.9,144.2,33537.0,141.9212,142.305,141.6162,141.9114,33537.0
2024-02-14 10:30:00,144.21,144.63,143.94,143.94,32081.0,141.9212,142.3346,141.6555,141.6555,32081.0
2024-02-14 11:00:00,143.92,144.36,143.78,144.25,25066.0,141.6358,142.0689,141.4981,141.9606,25066.0
2024-02-14 11:30:00,144.26,144.26,143.83,143.88,15208.0,141.9704,141.9704,141.5473,141.5965,15208.0
2024-02-14 12:00:00,143.91,144.08,143.8,143.97,23465.0,141.626,141.7933,141.5177,141.685,23465.0
2024-02-14 12:30:00,143.99,144.37,143.9,144.35,28941.0,141.7047,142.0787,141.6162,142.059,28941.0
2024-02-14 13:00:00,144.37,144.37,143.93,144.06,17130.0,142.0787,142.0787,141.6457,141.7736,17130.0
2024-02-14 13:30:00,144.09,144.31,144.0,144.07,53306.0,141.8031,142.0196,141.7146,141.7835,53306.0
2024-02-14 14:00:00,144.04,144.06,143.52,143.99,67084.0,141.7539,141.7736,141.2422,141.7047,67084.0
2024-02-14 14:30:00,143.99,144.2,143.86,144.03,36448.0,141.7047,141.9114,141.5768,141.7441,36448.0
2024-02-14 15:00:00,144.04,144.32,143.98,144.31,71822.0,141.7539,142.0295,141.6949,142.0196,71822.0
2024-02-14 15:30:00,144.33,144.55,144.07,144.48,197785.0,142.0393,142.2558,141.7835,142.1869,197785.0
2024-02-15 09:30:00,145.2,145.22,143.87,143.94,80787.0,142.8955,142.9152,141.5866,141.6555,80787.0
2024-02-15 10:00:00,144.01,144.62,143.98,144.26,44009.0,141.7244,142.3247,141.6949,141.9704,44009.0
2024-02-15 10:30:00,144.25,144.35,143.77,144.25,47170.0,141.9606,142.059,141.4882,141.9606,47170.0
2024-02-15 11:00:00,144.27,144.3,144.0,144.2,43748.0,141.9803,142.0098,141.7146,141.9114,43748.0
2024-02-15 11:30:00,144.19,144.27,144.05,144.25,56161.0,141.9015,141.9803,141.7638,141.9606,56161.0
2024-02-15 12:00:00,144.22,144.57,144.17,144.2,42315.0,141.9311,142.2755,141.8819,141.9114,42315.0
2024-02-15 12:30:00,144.24,144.25,144.03,144.08,31739.0,141.9508,141.9606,141.7441,141.7933,31739.0
2024-02-15 13:00:00,144.05,144.52,144.03,144.34,24372.0,141.7638,142.2263,141.7441,142.0492,24372.0
2024-02-15 13:30:00,144.43,144.53,144.23,144.5,24613.0,142.1377,142.2362,141.9409,142.2066,24613.0
2024-02-15 14:00:00,144.51,144.55,144.28,144.38,45563.0,142.2165,142.2558,141.9901,142.0885,45563.0
2024-02-15 14:30:00,144.37,144.51,144.3,144.42,35378.0,142.0787,142.2165,142.0098,142.1279,35378.0
2024-02-15 15:00:00,144.41,144.54,144.32,144.43,67826.0,142.1181,142.246,142.0295,142.1377,67826.0
2024-02-15 15:30:00,144.43,144.58,144.23,144.38,185930.0,142.1377,142.2854,141.9409,142.0885,185930.0
2024-02-16 09:30:00,144.35,144.35,142.81,144.26,111089.0,142.059,142.059,140.5435,141.9704,111089.0
2024-02-16 10:00:00,144.24,144.63,143.9,144.33,100501.0,141.9508,142.3346,141.6162,142.0393,100501.0
2024-02-16 10:30:00,144.31,144.78,144.24,144.78,51840.0,142.0196,142.4822,141.9508,142.4822,51840.0
2024-02-16 11:00:00,144.8,144.99,144.74,144.79,36254.0,142.5019,142.6889,142.4428,142.492,36254.0
2024-02-16 11:30:00,144.82,145.07,144.71,145.05,22603.0,142.5215,142.7676,142.4133,142.7479,22603.0
2024-02-16 12:00:00,145.03,145.14,144.86,145.02,21880.0,142.7282,142.8365,142.5609,142.7184,21880.0
2024-02-16 12:30:00,145.05,145.07,144.76,144.87,19580.0,142.7479,142.7676,142.4625,142.5708,19580.0
2024-02-16 13:00:00,144.85,144.99,144.72,144.87,19402.0,142.5511,142.6889,142.4231,142.5708,19402.0
2024-02-16 13:30:00,144.88,145.25,144.85,145.2,23590.0,142.5806,142.9447,142.5511,142.8955,23590.0
2024-02-16 14:00:00,145.19,145.45,145.14,145.43,30806.0,142.8857,143.1416,142.8365,143.1219,30806.0
2024-02-16 14:30:00,145.43,145.45,144.59,144.69,32889.0,143.1219,143.1416,142.2952,142.3936,32889.0
2024-02-16 15:00:00,144.68,144.92,144.58,144.83,30644.0,142.3838,142.62,142.2854,142.5314,30644.0
2024-02-16 15:30:00,144.85,144.89,144.04,144.08,129686.0,142.5511,142.5904,141.7539,141.7933,129686.0
2024-02-20 09:30:00,144.18,144.97,143.97,144.47,64007.0,141.8917,142.6692,141.685,142.1771,64007.0
2024-02-20 10:00:00,144.5,144.63,144.04,144.25,57364.0,142.2066,142.3346,141.7539,141.9606,57364.0
2024-02-20 10:30:00,144.28,144.41,144.01,144.41,43014.0,141.9901,142.1181,141.7244,142.1181,43014.0
2024-02-20 11:00:00,144.43,144.8,144.34,144.67,49136.0,142.1377,142.5019,142.0492,142.3739,49136.0
2024-02-20 11:30:00,144.67,144.72,144.43,144.6,29333.0,142.3739,142.4231,142.1377,142.305,29333.0
2024-02-20 12:00:00,144.59,144.59,144.03,144.08,66413.0,142.2952,142.2952,141.7441,141.7933,66413.0
2024-02-20 12:30:00,144.06,144.41,144.0,144.35,47442.0,141.7736,142.1181,141.7146,142.059,47442.0
2024-02-20 13:00:00,144.32,144.35,143.87,143.93,26495.0,142.0295,142.059,141.5866,141.6457,26495.0
2024-02-20 13:30:00,143.91,144.23,143.84,144.23,32184.0,141.626,141.9409,141.5571,141.9409,32184.0
2024-02-20 14:00:00,144.21,144.25,143.97,144.13,35459.0,141.9212,141.9606,141.685,141.8425,35459.0
2024-02-20 14:30:00,144.14,144.2,143.98,144.2,41449.0,141.8523,141.9114,141.6949,141.9114,41449.0
2024-02-20 15:00:00,144.21,144.44,144.05,144.33,87060.0,141.9212,142.1476,141.7638,142.0393,87060.0
2024-02-20 15:30:00,144.33,144.56,143.82,144.49,315335.0,142.0393,142.2657,141.5374,142.1968,315335.0
2024-02-21 09:30:00,145.14,145.14,143.7,143.96,58504.0,142.8365,142.8365,141.4193,141.6752,58504.0
2024-02-21 10:00:00,144.03,144.9,144.01,144.76,40525.0,141.7441,142.6003,141.7244,142.4625,40525.0
2024-02-21 10:30:00,144.75,145.02,144.56,144.96,36158.0,142.4527,142.7184,142.2657,142.6593,36158.0
2024-02-21 11:00:00,144.96,145.11,144.69,144.82,43570.0,142.6593,142.8069,142.3936,142.5215,43570.0
2024-02-21 11:30:00,144.8,145.15,144.73,145.14,34205.0,142.5019,142.8463,142.433,142.8365,34205.0
2024-02-21 12:00:00,145.15,145.15,144.83,144.99,24300.0,142.8463,142.8463,142.5314,142.6889,24300.0
2024-02-21 12:30:00,145.0,145.59,144.96,145.46,34914.0,142.6987,143.2793,142.6593,143.1514,34914.0
2024-02-21 13:00:00,145.46,145.52,145.2,145.28,30679.0,143.1514,143.2104,142.8955,142.9742,30679.0
2024-02-21 13:30:00,145.29,145.45,145.19,145.38,18001.0,142.9841,143.1416,142.8857,143.0727,18001.0
2024-02-21 14:00:00,145.37,145.5,144.65,144.68,42145.0,143.0628,143.1908,142.3542,142.3838,42145.0
2024-02-21 14:30:00,144.69,144.72,144.13,144.54,40355.0,142.3936,142.4231,141.8425,142.246,40355.0
2024-02-21 15:00:00,144.54,144.64,144.28,144.42,22807.0,142.246,142.3444,141.9901,142.1279,22807.0
2024-02-21 15:30:00,144.41,144.93,144.41,144.87,143073.0,142.1181,142.6298,142.1181,142.5708,143073.0
2024-02-22 09:30:00,145.42,146.62,144.9,146.3,72313.0,143.112,144.293,142.6003,143.9781,72313.0
2024-02-22 10:00:00,146.34,146.4,145.83,146.18,66836.0,144.0174,144.0765,143.5155,143.86,66836.0
2024-02-22 10:30:00,146.21,146.53,146.16,146.46,49570.0,143.8895,144.2044,143.8403,144.1355,49570.0
2024-02-22 11:00:00,146.46,146.9,146.43,146.64,68580.0,144.1355,144.5685,144.106,144.3127,68580.0
2024-02-22 11:30:00,146.7,146.87,146.48,146.52,37723.0,144.3717,144.539,144.1552,144.1946,37723.0
2024-02-22 12:00:00,146.52,146.59,146.29,146.51,41681.0,144.1946,144.2635,143.9682,144.1847,41681.0
2024-02-22 12:30:00,146.52,146.65,146.36,146.38,59173.0,144.1946,144.3225,144.0371,144.0568,59173.0
2024-02-22 13:00:00,146.34,146.63,146.34,146.47,59953.0,144.0174,144.3028,144.0174,144.1454,59953.0
2024-02-22 13:30:00,146.48,146.78,146.41,146.67,56923.0,144.1552,144.4504,144.0863,144.3422,56923.0
2024-02-22 14:00:00,146.66,146.9,146.62,146.79,59770.0,144.3323,144.5685,144.293,144.4603,59770.0
2024-02-22 14:30:00,146.8,146.8,146.35,146.43,91941.0,144.4701,144.4701,144.0273,144.106,91941.0
2024-02-22 15:00:00,146.43,146.48,146.17,146.18,99335.0,144.106,144.1552,143.8501,143.86,99335.0
2024-02-22 15:30:00,146.21,146.92,146.19,146.87,229675.0,143.8895,144.5882,143.8698,144.539,229675.0
2024-02-23 09:30:00,147.7,149.1,147.25,149.06,70586.0,145.3558,146.7336,144.913,146.6943,70586.0
2024-02-23 10:00:00,149.06,149.61,148.85,149.26,67096.0,146.6943,147.2355,146.4876,146.8911,67096.0
2024-02-23 10:30:00,149.26,149.27,148.48,148.51,35494.0,146.8911,146.9009,146.1235,146.153,35494.0
2024-02-23 11:00:00,148.49,148.52,148.19,148.3,29627.0,146.1333,146.1628,145.8381,145.9463,29627.0
2024-02-23 11:30:00,148.3,148.39,148.13,148.22,36417.0,145.9463,146.0349,145.779,145.8676,36417.0
2024-02-23 12:00:00,148.21,148.27,148.06,148.2,25919.0,145.8577,145.9168,145.7101,145.8479,25919.0
2024-02-23 12:30:00,148.19,148.23,148.06,148.15,24969.0,145.8381,145.8774,145.7101,145.7987,24969.0
2024-02-23 13:00:00,148.14,148.29,148.03,148.22,24659.0,145.7889,145.9365,145.6806,145.8676,24659.0
2024-02-23 13:30:00,148.22,148.5,148.19,148.19,26753.0,145.8676,146.1431,145.8381,145.8381,26753.0
2024-02-23 14:00:00,148.19,148.21,147.63,147.69,58642.0,145.8381,145.8577,145.287,145.346,58642.0
2024-02-23 14:30:00,147.69,148.14,147.67,147.94,40818.0,145.346,145.7889,145.3263,145.592,40818.0
2024-02-23 15:00:00,147.94,148.04,147.79,147.91,38272.0,145.592,145.6904,145.4444,145.5625,38272.0
2024-02-23 15:30:00,147.92,148.14,147.79,148.06,138402.0,145.5723,145.7889,145.4444,145.7101,138402.0
2024-02-26 09:30:00,148.21,149.07,147.92,148.55,91284.0,145.8577,146.7041,145.5723,146.1924,91284.0
2024-02-26 10:00:00,148.48,148.48,147.65,147.65,68228.0,146.1235,146.1235,145.3066,145.3066,68228.0
2024-02-26 10:30:00,147.69,147.77,147.23,147.37,55345.0,145.346,145.4247,144.8933,145.0311,55345.0
2024-02-26 11:00:00,147.34,147.85,147.18,147.66,25485.0,145.0016,145.5035,144.8441,145.3165,25485.0
2024-02-26 11:30:00,147.65,148.0,147.65,147.86,50809.0,145.3066,145.6511,145.3066,145.5133,50809.0
2024-02-26 12:00:00,147.84,147.93,147.63,147.84,35022.0,145.4936,145.5822,145.287,145.4936,35022.0
2024-02-26 12:30:00,147.84,147.85,147.6,147.74,52325.0,145.4936,145.5035,145.2574,145.3952,52325.0
2024-02-26 13:00:00,147.75,147.76,147.19,147.2,39780.0,145.405,145.4149,144.8539,144.8638,39780.0
2024-02-26 13:30:00,147.18,147.59,147.14,147.55,44346.0,144.8441,145.2476,144.8047,145.2082,44346.0
2024-02-26 14:00:00,147.59,148.04,147.51,147.84,41214.0,145.2476,145.6904,145.1689,145.4936,41214.0
2024-02-26 14:30:00,147.86,147.96,147.72,147.9,36438.0,145.5133,145.6117,145.3755,145.5527,36438.0
2024-02-26 15:00:00,147.91,148.24,147.85,148.11,73798.0,145.5625,145.8873,145.5035,145.7593,73798.0
2024-02-26 15:30:00,148.09,148.21,147.77,147.81,166362.0,145.7397,145.8577,145.4247,145.4641,166362.0
2024-02-27 09:30:00,148.16,148.83,148.03,148.12,70977.0,145.8085,146.4679,145.6806,145.7692,70977.0
2024-02-27 10:00:00,148.22,148.92,147.99,148.89,73922.0,145.8676,146.5565,145.6412,146.527,73922.0
2024-02-27 10:30:00,148.87,149.04,148.69,148.75,58231.0,146.5073,146.6746,146.3301,146.3892,58231.0
2024-02-27 11:00:00,148.73,149.17,148.64,149.15,41719.0,146.3695,146.8025,146.2809,146.7828,41719.0
2024-02-27 11:30:00,149.14,149.28,149.05,149.22,36584.0,146.773,146.9108,146.6844,146.8517,36584.0
2024-02-27 12:00:00,149.22,149.31,149.02,149.29,32580.0,146.8517,146.9403,146.6549,146.9206,32580.0
2024-02-27 12:30:00,149.29,149.41,149.14,149.16,32765.0,146.9206,147.0387,146.773,146.7927,32765.0
2024-02-27 13:00:00,149.15,149.36,149.12,149.19,28151.0,146.7828,146.9895,146.7533,146.8222,28151.0
2024-02-27 13:30:00,149.17,149.29,149.06,149.22,40541.0,146.8025,146.9206,146.6943,146.8517,40541.0
2024-02-27 14:00:00,149.24,149.36,149.09,149.12,54551.0,146.8714,146.9895,146.7238,146.7533,54551.0
2024-02-27 14:30:00,149.14,149.61,149.13,149.56,45775.0,146.773,147.2355,146.7631,147.1863,45775.0
2024-02-27 15:00:00,149.56,149.76,149.39,149.57,87149.0,147.1863,147.3831,147.019,147.1962,87149.0
2024-02-27 15:30:00,149.57,149.86,149.51,149.64,215868.0,147.1962,147.4816,147.1371,147.2651,215868.0
2024-02-28 09:30:00,149.48,150.86,149.27,149.86,87304.0,147.1076,148.4657,146.9009,147.4816,87304.0
2024-02-28 10:00:00,149.88,150.68,149.88,150.09,117574.0,147.5012,148.2885,147.5012,147.7079,117574.0
2024-02-28 10:30:00,150.07,150.67,150.07,150.56,57047.0,147.6882,148.2787,147.6882,148.1704,57047.0
2024-02-28 11:00:00,150.58,150.79,150.5,150.5,41786.0,148.1901,148.3968,148.1114,148.1114,41786.0
2024-02-28 11:30:00,150.49,151.05,150.24,150.82,50749.0,148.1016,148.6527,147.8555,148.4263,50749.0
2024-02-28 12:00:00,150.83,151.03,150.63,150.67,26798.0,148.4362,148.633,148.2393,148.2787,26798.0
2024-02-28 12:30:00,150.66,150.69,150.36,150.51,45769.0,148.2689,148.2984,147.9736,148.1212,45769.0
2024-02-28 13:00:00,150.5,150.82,150.31,150.82,27883.0,148.1114,148.4263,147.9244,148.4263,27883.0
2024-02-28 13:30:00,150.85,150.92,150.77,150.81,28470.0,148.4558,148.5247,148.3771,148.4165,28470.0
2024-02-28 14:00:00,150.8,150.88,150.55,150.85,31998.0,148.4066,148.4854,148.1606,148.4558,31998.0
2024-02-28 14:30:00,150.84,150.92,150.7,150.87,31111.0,148.446,148.5247,148.3082,148.4755,31111.0
2024-02-28 15:00:00,150.88,150.97,150.56,150.61,44232.0,148.4854,148.5739,148.1704,148.2197,44232.0
2024-02-28 15:30:00,150.58,150.58,150.21,150.45,156464.0,148.1901,148.1901,147.826,148.0622,156464.0
2024-02-29 09:30:00,151.14,151.14,149.04,149.46,81148.0,148.7412,148.7412,146.6746,147.0879,81148.0
2024-02-29 10:00:00,149.46,149.5,148.76,148.89,52585.0,147.0879,147.1273,146.399,146.527,52585.0
2024-02-29 10:30:00,148.88,149.29,148.87,149.2,41215.0,146.5171,146.9206,146.5073,146.832,41215.0
2024-02-29 11:00:00,149.2,149.34,148.92,149.14,47113.0,146.832,146.9698,146.5565,146.773,47113.0
2024-02-29 11:30:00,149.13,149.35,148.7,149.35,27092.0,146.7631,146.9797,146.34,146.9797,27092.0
2024-02-29 12:00:00,149.33,149.41,149.11,149.14,21624.0,146.96,147.0387,146.7435,146.773,21624.0
2024-02-29 12:30:00,149.19,149.29,148.91,149.18,27942.0,146.8222,146.9206,146.5466,146.8124,27942.0
2024-02-29 13:00:00,149.16,149.3,149.07,149.3,25082.0,146.7927,146.9304,146.7041,146.9304,25082.0
2024-02-29 13:30:00,149.28,149.42,149.19,149.31,23975.0,146.9108,147.0485,146.8222,146.9403,23975.0
2024-02-29 14:00:00,149.3,149.35,148.9,148.96,26025.0,146.9304,146.9797,146.5368,146.5958,26025.0
2024-02-29 14:30:00,148.94,149.03,148.71,148.89,28735.0,146.5762,146.6647,146.3498,146.527,28735.0
2024-02-29 15:00:00,148.92,148.95,148.71,148.81,32794.0,146.5565,146.586,146.3498,146.4482,32794.0
2024-02-29 15:30:00,148.82,149.56,148.82,148.91,319140.0,146.4581,147.1863,146.4581,146.5466,319140.0
2024-03-01 09:30:00,148.71,149.7,148.35,149.49,57953.0,146.3498,147.3241,145.9955,147.1174,57953.0
2024-03-01 10:00:00,149.59,149.94,149.24,149.54,35400.0,147.2158,147.5603,146.8714,147.1666,35400.0
2024-03-01 10:30:00,149.54,149.91,149.02,149.77,24173.0,147.1666,147.5308,146.6549,147.393,24173.0
2024-03-01 11:00:00,149.87,150.06,149.16,149.16,41875.0,147.4914,147.6784,146.7927,146.7927,41875.0
2024-03-01 11:30:00,149.16,149.38,148.97,149.33,34887.0,146.7927,147.0092,146.6057,146.96,34887.0
2024-03-01 12:00:00,149.33,149.57,149.16,149.53,29246.0,146.96,147.1962,146.7927,147.1568,29246.0
2024-03-01 12:30:00,149.53,149.55,149.25,149.54,28510.0,147.1568,147.1765,146.8812,147.1666,28510.0
2024-03-01 13:00:00,149.52,149.73,149.42,149.46,40436.0,147.147,147.3536,147.0485,147.0879,40436.0
2024-03-01 13:30:00,149.46,149.56,149.3,149.54,27746.0,147.0879,147.1863,146.9304,147.1666,27746.0
2024-03-01 14:00:00,149.55,149.75,149.45,149.63,41726.0,147.1765,147.3733,147.0781,147.2552,41726.0
2024-03-01 14:30:00,149.64,149.69,149.4,149.67,26778.0,147.2651,147.3143,147.0289,147.2946,26778.0
2024-03-01 15:00:00,149.66,150.01,149.57,150.01,52035.0,147.2847,147.6292,147.1962,147.6292,52035.0
2024-03-01 15:30:00,150.0,150.1,149.62,149.63,194019.0,147.6193,147.7178,147.2454,147.2552,194019.0
2024-03-04 09:30:00,150.58,150.92,149.52,149.91,120120.0,148.1901,148.5247,147.147,147.5308,120120.0
2024-03-04 10:00:00,150.02,150.09,149.62,149.69,81573.0,147.639,147.7079,147.2454,147.3143,81573.0
2024-03-04 10:30:00,149.69,149.77,149.3,149.48,48339.0,147.3143,147.393,146.9304,147.1076,48339.0
2024-03-04 11:00:00,149.51,149.67,149.3,149.46,91250.0,147.1371,147.2946,146.9304,147.0879,91250.0
2024-03-04 11:30:00,149.46,150.25,149.46,150.12,54173.0,147.0879,147.8654,147.0879,147.7374,54173.0
2024-03-04 12:00:00,150.09,150.15,149.88,150.14,30841.0,147.7079,147.767,147.5012,147.7571,30841.0
2024-03-04 12:30:00,150.14,150.34,150.12,150.19,32119.0,147.7571,147.9539,147.7374,147.8063,32119.0
2024-03-04 13:00:00,150.18,150.27,150.05,150.23,47422.0,147.7965,147.8851,147.6685,147.8457,47422.0
2024-03-04 13:30:00,150.22,150.41,150.13,150.24,53667.0,147.8358,148.0228,147.7473,147.8555,53667.0
2024-03-04 14:00:00,150.25,150.35,150.18,150.3,29011.0,147.8654,147.9638,147.7965,147.9146,29011.0
2024-03-04 14:30:00,150.27,150.53,150.26,150.4,54220.0,147.8851,148.1409,147.8752,148.013,54220.0
2024-03-04 15:00:00,150.4,150.47,150.11,150.27,71577.0,148.013,148.0819,147.7276,147.8851,71577.0
2024-03-04 15:30:00,150.28,150.57,149.94,149.96,426709.0,147.8949,148.1803,147.5603,147.58,426709.0
2024-03-05 09:30:00,150.16,150.63,148.28,149.96,272178.0,147.7768,148.2393,145.9266,147.58,272178.0
2024-03-05 10:00:00,150.06,150.31,149.22,149.33,102925.0,147.6784,147.9244,146.8517,146.96,102925.0
2024-03-05 10:30:00,149.39,149.61,149.21,149.34,68935.0,147.019,147.2355,146.8419,146.9698,68935.0
2024-03-05 11:00:00,149.33,149.39,149.08,149.22,56512.0,146.96,147.019,146.7139,146.8517,56512.0
2024-03-05 11:30:00,149.2,149.22,148.49,148.69,100826.0,146.832,146.8517,146.1333,146.3301,100826.0
2024-03-05 12:00:00,148.69,149.27,148.68,149.2,59175.0,146.3301,146.9009,146.3203,146.832,59175.0
2024-03-05 12:30:00,149.16,149.23,148.92,148.97,67876.0,146.7927,146.8616,146.5565,146.6057,67876.0
2024-03-05 13:00:00,148.96,149.02,148.71,148.88,69051.0,146.5958,146.6549,146.3498,146.5171,69051.0
2024-03-05 13:30:00,148.87,149.03,148.63,148.71,66864.0,146.5073,146.6647,146.2711,146.3498,66864.0
2024-03-05 14:00:00,148.7,149.16,148.7,148.94,59460.0,146.34,146.7927,146.34,146.5762,59460.0
2024-03-05 14:30:00,148.96,148.97,148.63,148.65,56346.0,146.5958,146.6057,146.2711,146.2908,56346.0
2024-03-05 15:00:00,148.63,148.68,148.2,148.32,142024.0,146.2711,146.3203,145.8479,145.966,142024.0
2024-03-05 15:30:00,148.36,149.24,148.35,149.21,398220.0,146.0054,146.8714,145.9955,146.8419,398220.0
2024-03-06 09:30:00,144.3,148.53,143.32,147.9,551134.0,142.0098,146.1727,141.0454,145.5527,551134.0
2024-03-06 10:00:00,147.69,149.43,147.41,147.73,232798.0,145.346,147.0584,145.0704,145.3854,232798.0
2024-03-06 10:30:00,147.75,149.48,147.71,149.38,132951.0,145.405,147.1076,145.3657,147.0092,132951.0
2024-03-06 11:00:00,149.24,149.52,148.6,149.09,85417.0,146.8714,147.147,146.2416,146.7238,85417.0
2024-03-06 11:30:00,149.09,149.33,148.87,149.16,77645.0,146.7238,146.96,146.5073,146.7927,77645.0
2024-03-06 12:00:00,149.13,149.9,148.82,148.93,99428.0,146.7631,147.5209,146.4581,146.5663,99428.0
2024-03-06 12:30:00,148.94,149.0,147.92,148.07,84830.0,146.5762,146.6352,145.5723,145.72,84830.0
2024-03-06 13:00:00,148.04,148.35,147.81,147.91,65759.0,145.6904,145.9955,145.4641,145.5625,65759.0
2024-03-06 13:30:00,147.88,147.89,147.09,147.4,119497.0,145.533,145.5428,144.7555,145.0606,119497.0
2024-03-06 14:00:00,147.37,147.37,146.62,147.26,91568.0,145.0311,145.0311,144.293,144.9228,91568.0
2024-03-06 14:30:00,147.27,147.69,147.0,147.68,162122.0,144.9327,145.346,144.667,145.3362,162122.0
2024-03-06 15:00:00,147.64,147.94,147.33,147.84,145604.0,145.2968,145.592,144.9917,145.4936,145604.0
2024-03-06 15:30:00,147.82,148.22,147.75,148.17,363998.0,145.4739,145.8676,145.405,145.8184,363998.0
2024-03-07 09:30:00,149.45,150.0,147.62,148.15,120813.0,147.0781,147.6193,145.2771,145.7987,120813.0
2024-03-07 10:00:00,148.15,148.28,147.68,147.97,48383.0,145.7987,145.9266,145.3362,145.6216,48383.0
2024-03-07 10:30:00,148.01,148.04,147.51,147.54,55289.0,145.6609,145.6904,145.1689,145.1984,55289.0
2024-03-07 11:00:00,147.53,147.84,147.3,147.52,58157.0,145.1885,145.4936,144.9622,145.1787,58157.0
2024-03-07 11:30:00,147.52,147.52,146.77,146.84,48408.0,145.1787,145.1787,144.4406,144.5095,48408.0
2024-03-07 12:00:00,146.86,146.94,146.52,146.54,37560.0,144.5292,144.6079,144.1946,144.2143,37560.0
2024-03-07 12:30:00,146.51,146.85,146.47,146.58,44462.0,144.1847,144.5193,144.1454,144.2536,44462.0
2024-03-07 13:00:00,146.6,147.01,146.45,146.91,42286.0,144.2733,144.6768,144.1257,144.5784,42286.0
2024-03-07 13:30:00,146.94,147.68,146.84,147.63,49190.0,144.6079,145.3362,144.5095,145.287,49190.0
2024-03-07 14:00:00,147.65,147.91,147.45,147.45,42922.0,145.3066,145.5625,145.1098,145.1098,42922.0
2024-03-07 14:30:00,147.47,147.47,146.63,146.69,50863.0,145.1295,145.1295,144.3028,144.3619,50863.0
2024-03-07 15:00:00,146.67,146.8,146.37,146.65,85739.0,144.3422,144.4701,144.0469,144.3225,85739.0
2024-03-07 15:30:00,146.63,146.64,145.74,145.98,245768.0,144.3028,144.3127,143.4269,143.6631,245768.0
2024-03-08 09:30:00,145.81,146.96,145.6,146.93,77373.0,143.4958,144.6276,143.2892,144.5981,77373.0
2024-03-08 10:00:00,146.92,147.18,145.8,145.81,73518.0,144.5882,144.8441,143.486,143.4958,73518.0
2024-03-08 10:30:00,145.8,146.37,145.72,146.37,37811.0,143.486,144.0469,143.4073,144.0469,37811.0
2024-03-08 11:00:00,146.4,146.68,146.23,146.45,54841.0,144.0765,144.352,143.9092,144.1257,54841.0
2024-03-08 11:30:00,146.43,146.59,145.8,145.83,46645.0,144.106,144.2635,143.486,143.5155,46645.0
2024-03-08 12:00:00,145.83,146.24,145.81,146.11,42382.0,143.5155,143.919,143.4958,143.7911,42382.0
2024-03-08 12:30:00,146.09,146.18,145.3,145.38,54675.0,143.7714,143.86,142.9939,143.0727,54675.0
2024-03-08 13:00:00,145.36,145.45,145.11,145.12,82097.0,143.053,143.1416,142.8069,142.8168,82097.0
2024-03-08 13:30:00,145.12,145.4,144.89,145.28,67751.0,142.8168,143.0923,142.5904,142.9742,67751.0
2024-03-08 14:00:00,145.28,145.69,145.28,145.56,79355.0,142.9742,143.3777,142.9742,143.2498,79355.0
2024-03-08 14:30:00,145.59,145.69,145.38,145.44,189424.0,143.2793,143.3777,143.0727,143.1317,189424.0
2024-03-08 15:00:00,145.42,145.5,144.85,144.85,192072.0,143.112,143.1908,142.5511,142.5511,192072.0
2024-03-08 15:30:00,144.82,145.98,144.68,145.71,290979.0,142.5215,143.6631,142.3838,143.3974,290979.0
2024-03-11 09:30:00,146.16,147.01,145.41,146.14,95102.0,143.8403,144.6768,143.1022,143.8206,95102.0
2024-03-11 10:00:00,146.13,146.13,144.31,144.31,58248.0,143.8108,143.8108,142.0196,142.0196,58248.0
2024-03-11 10:30:00,144.42,145.26,144.36,145.12,44826.0,142.1279,142.9546,142.0689,142.8168,44826.0
2024-03-11 11:00:00,145.12,145.41,144.93,144.93,34184.0,142.8168,143.1022,142.6298,142.6298,34184.0
2024-03-11 11:30:00,144.95,145.41,144.69,145.3,45519.0,142.6495,143.1022,142.3936,142.9939,45519.0
2024-03-11 12:00:00,145.24,145.24,144.74,144.85,40216.0,142.9349,142.9349,142.4428,142.5511,40216.0
2024-03-11 12:30:00,144.88,145.19,144.82,144.96,34853.0,142.5806,142.8857,142.5215,142.6593,34853.0
2024-03-11 13:00:00,144.93,145.52,144.76,145.43,43188.0,142.6298,143.2104,142.4625,143.1219,43188.0
2024-03-11 13:30:00,145.45,145.68,145.31,145.68,36176.0,143.1416,143.3679,143.0038,143.3679,36176.0
2024-03-11 14:00:00,145.68,145.88,145.57,145.85,32305.0,143.3679,143.5647,143.2596,143.5352,32305.0
2024-03-11 14:30:00,145.88,145.94,145.77,145.89,31004.0,143.5647,143.6238,143.4565,143.5746,31004.0
2024-03-11 15:00:00,145.91,146.21,145.91,146.11,46793.0,143.5943,143.8895,143.5943,143.7911,46793.0
2024-03-11 15:30:00,146.11,146.15,145.56,145.87,188032.0,143.7911,143.8304,143.2498,143.5549,188032.0
2024-03-12 09:30:00,145.54,145.85,145.0,145.85,63222.0,143.2301,143.5352,142.6987,143.5352,63222.0
2024-03-12 10:00:00,145.79,146.61,145.79,146.54,50555.0,143.4762,144.2831,143.4762,144.2143,50555.0
2024-03-12 10:30:00,146.53,146.59,145.88,146.12,39534.0,144.2044,144.2635,143.5647,143.8009,39534.0
2024-03-12 11:00:00,146.16,146.53,146.03,146.31,39316.0,143.8403,144.2044,143.7123,143.9879,39316.0
2024-03-12 11:30:00,146.28,146.6,146.2,146.48,38414.0,143.9584,144.2733,143.8796,144.1552,38414.0
2024-03-12 12:00:00,146.51,146.56,146.33,146.37,21365.0,144.1847,144.2339,144.0076,144.0469,21365.0
2024-03-12 12:30:00,146.36,146.52,146.2,146.47,29297.0,144.0371,144.1946,143.8796,144.1454,29297.0
2024-03-12 13:00:00,146.45,146.51,146.08,146.25,30062.0,144.1257,144.1847,143.7616,143.9289,30062.0
2024-03-12 13:30:00,146.28,146.66,146.28,146.62,15831.0,143.9584,144.3323,143.9584,144.293,15831.0
2024-03-12 14:00:00,146.66,146.66,146.38,146.54,17454.0,144.3323,144.3323,144.0568,144.2143,17454.0
2024-03-12 14:30:00,146.55,146.75,146.34,146.72,22223.0,144.2241,144.4209,144.0174,144.3914,22223.0
2024-03-12 15:00:00,146.72,146.78,146.54,146.72,34842.0,144.3914,144.4504,144.2143,144.3914,34842.0
2024-03-12 15:30:00,146.7,146.73,146.09,146.51,274962.0,144.3717,144.4012,143.7714,144.1847,274962.0
2024-03-13 09:30:00,146.26,146.74,145.61,145.93,45824.0,143.9387,144.4111,143.299,143.6139,45824.0
2024-03-13 10:00:00,145.98,146.85,145.97,146.75,40190.0,143.6631,144.5193,143.6533,144.4209,40190.0
2024-03-13 10:30:00,146.72,146.91,146.37,146.74,30338.0,144.3914,144.5784,144.0469,144.4111,30338.0
2024-03-13 11:00:00,146.7,147.09,146.64,147.02,30824.0,144.3717,144.7555,144.3127,144.6866,30824.0
2024-03-13 11:30:00,146.99,147.29,146.97,147.23,35348.0,144.6571,144.9523,144.6374,144.8933,35348.0
2024-03-13 12:00:00,147.22,147.6,147.22,147.49,29785.0,144.8835,145.2574,144.8835,145.1492,29785.0
2024-03-13 12:30:00,147.46,147.48,147.3,147.43,24094.0,145.1197,145.1393,144.9622,145.0901,24094.0
2024-03-13 13:00:00,147.46,147.74,147.42,147.7,34665.0,145.1197,145.3952,145.0803,145.3558,34665.0
2024-03-13 13:30:00,147.69,147.89,147.59,147.73,45918.0,145.346,145.5428,145.2476,145.3854,45918.0
2024-03-13 14:00:00,147.73,147.73,147.37,147.46,46848.0,145.3854,145.3854,145.0311,145.1197,46848.0
2024-03-13 14:30:00,147.46,147.67,147.25,147.27,69418.0,145.1197,145.3263,144.913,144.9327,69418.0
2024-03-13 15:00:00,147.26,147.46,147.04,147.11,91352.0,144.9228,145.1197,144.7063,144.7752,91352.0
2024-03-13 15:30:00,147.08,147.26,146.97,147.07,210726.0,144.7457,144.9228,144.6374,144.7358,210726.0
2024-03-14 09:30:00,147.74,147.88,146.3,146.47,163837.0,145.7611,145.8993,144.3404,144.5081,163837.0
2024-03-14 10:00:00,146.5,146.66,146.08,146.22,80524.0,144.5377,144.6956,144.1234,144.2615,80524.0
2024-03-14 10:30:00,146.27,146.74,146.0,146.55,373569.0,144.3108,144.7745,144.0444,144.5871,373569.0
2024-03-14 11:00:00,146.64,146.81,146.17,146.34,38720.0,144.6759,144.8436,144.2122,144.3799,38720.0
2024-03-14 11:30:00,146.32,146.55,146.22,146.49,25493.0,144.3602,144.5871,144.2615,144.5279,25493.0
2024-03-14 12:00:00,146.49,146.55,146.27,146.53,100212.0,144.5279,144.5871,144.3108,144.5673,100212.0
2024-03-14 12:30:00,146.51,146.65,146.01,146.08,63831.0,144.5476,144.6857,144.0543,144.1234,63831.0
2024-03-14 13:00:00,146.1,146.2,145.82,146.05,55523.0,144.1431,144.2418,143.8669,144.0938,55523.0
2024-03-14 13:30:00,146.02,146.34,145.93,146.27,55042.0,144.0642,144.3799,143.9754,144.3108,55042.0
2024-03-14 14:00:00,146.28,146.43,146.08,146.12,55376.0,144.3207,144.4687,144.1234,144.1628,55376.0
2024-03-14 14:30:00,146.13,146.3,145.97,146.04,80367.0,144.1727,144.3404,144.0148,144.0839,80367.0
2024-03-14 15:00:00,146.01,146.13,145.83,145.91,64175.0,144.0543,144.1727,143.8767,143.9556,64175.0
2024-03-14 15:30:00,145.92,146.03,145.6,145.98,213224.0,143.9655,144.074,143.6498,144.0247,213224.0
2024-03-15 09:30:00,145.15,147.13,145.03,145.7,511171.0,143.2058,145.1593,143.0874,143.7485,511171.0
2024-03-15 10:00:00,145.7,146.32,145.67,145.99,89622.0,143.7485,144.3602,143.7189,144.0346,89622.0
2024-03-15 10:30:00,145.99,146.48,145.93,146.42,98061.0,144.0346,144.518,143.9754,144.4588,98061.0
2024-03-15 11:00:00,146.38,146.44,145.88,145.93,38291.0,144.4193,144.4785,143.926,143.9754,38291.0
2024-03-15 11:30:00,145.93,146.13,145.73,145.91,60003.0,143.9754,144.1727,143.7781,143.9556,60003.0
2024-03-15 12:00:00,145.89,146.01,145.58,145.67,55897.0,143.9359,144.0543,143.6301,143.7189,55897.0
2024-03-15 12:30:00,145.66,145.79,145.23,145.45,55224.0,143.709,143.8373,143.2848,143.5018,55224.0
2024-03-15 13:00:00,145.44,145.55,145.18,145.36,69971.0,143.4919,143.6005,143.2354,143.413,69971.0
2024-03-15 13:30:00,145.36,145.42,145.04,145.3,53771.0,143.413,143.4722,143.0973,143.3538,53771.0
2024-03-15 14:00:00,145.31,145.39,144.8,144.94,68608.0,143.3637,143.4426,142.8605,142.9986,68608.0
2024-03-15 14:30:00,144.92,145.35,144.81,145.14,106328.0,142.9789,143.4031,142.8704,143.196,106328.0
2024-03-15 15:00:00,145.12,145.13,144.76,144.76,94811.0,143.1762,143.1861,142.821,142.821,94811.0
2024-03-15 15:30:00,144.77,145.13,144.39,145.1,389611.0,142.8309,143.1861,142.456,143.1565,389611.0
2024-03-18 09:30:00,145.52,145.61,144.37,145.12,82320.0,143.5709,143.6597,142.4363,143.1762,82320.0
2024-03-18 10:00:00,145.07,145.52,145.02,145.19,58758.0,143.1269,143.5709,143.0776,143.2453,58758.0
2024-03-18 10:30:00,145.22,145.67,145.22,145.57,49234.0,143.2749,143.7189,143.2749,143.6202,49234.0
2024-03-18 11:00:00,145.56,145.66,145.35,145.44,58253.0,143.6103,143.709,143.4031,143.4919,58253.0
2024-03-18 11:30:00,145.45,145.54,145.39,145.48,39393.0,143.5018,143.5906,143.4426,143.5314,39393.0
2024-03-18 12:00:00,145.47,146.09,145.39,146.05,39992.0,143.5215,144.1332,143.4426,144.0938,39992.0
2024-03-18 12:30:00,146.0,146.0,145.74,145.83,37797.0,144.0444,144.0444,143.7879,143.8767,37797.0
2024-03-18 13:00:00,145.84,145.99,145.82,145.91,27983.0,143.8866,144.0346,143.8669,143.9556,27983.0
2024-03-18 13:30:00,145.89,145.92,145.47,145.65,36156.0,143.9359,143.9655,143.5215,143.6991,36156.0
2024-03-18 14:00:00,145.64,145.77,145.57,145.72,50426.0,143.6893,143.8175,143.6202,143.7682,50426.0
2024-03-18 14:30:00,145.7,145.76,145.46,145.61,33364.0,143.7485,143.8077,143.5117,143.6597,33364.0
2024-03-18 15:00:00,145.59,145.64,145.26,145.28,69980.0,143.6399,143.6893,143.3144,143.3341,69980.0
2024-03-18 15:30:00,145.27,145.33,144.13,144.31,322120.0,143.3242,143.3834,142.1995,142.3771,322120.0
2024-03-19 09:30:00,144.54,145.3,144.16,145.15,51671.0,142.604,143.3538,142.2291,143.2058,51671.0
2024-03-19 10:00:00,145.11,145.74,145.1,145.46,54573.0,143.1664,143.7879,143.1565,143.5117,54573.0
2024-03-19 10:30:00,145.46,146.0,145.45,145.79,68242.0,143.5117,144.0444,143.5018,143.8373,68242.0
2024-03-19 11:00:00,145.77,145.84,145.25,145.56,64748.0,143.8175,143.8866,143.3045,143.6103,64748.0
2024-03-19 11:30:00,145.55,145.92,145.55,145.92,54634.0,143.6005,143.9655,143.6005,143.9655,54634.0
2024-03-19 12:00:00,145.9,146.46,145.82,146.3,65324.0,143.9458,144.4983,143.8669,144.3404,65324.0
2024-03-19 12:30:00,146.33,146.37,145.81,146.17,165879.0,144.37,144.4095,143.857,144.2122,165879.0
2024-03-19 13:00:00,146.19,146.3,145.87,145.92,54172.0,144.2319,144.3404,143.9162,143.9655,54172.0
2024-03-19 13:30:00,145.92,146.13,145.82,146.0,73563.0,143.9655,144.1727,143.8669,144.0444,73563.0
2024-03-19 14:00:00,145.99,146.19,145.92,146.1,64369.0,144.0346,144.2319,143.9655,144.1431,64369.0
2024-03-19 14:30:00,146.12,146.23,145.99,146.1,82628.0,144.1628,144.2714,144.0346,144.1431,82628.0
2024-03-19 15:00:00,146.08,146.16,145.8,145.84,96222.0,144.1234,144.2023,143.8471,143.8866,96222.0
2024-03-19 15:30:00,145.83,146.53,145.79,146.41,299763.0,143.8767,144.5673,143.8373,144.4489,299763.0
2024-03-20 09:30:00,146.21,147.26,146.21,146.95,80181.0,144.2516,145.2876,144.2516,144.9817,80181.0
2024-03-20 10:00:00,146.87,147.29,146.84,147.07,65182.0,144.9028,145.3172,144.8732,145.1001,65182.0
2024-03-20 10:30:00,147.09,147.09,146.76,146.84,61343.0,145.1198,145.1198,144.7943,144.8732,61343.0
2024-03-20 11:00:00,146.84,147.1,146.68,147.1,42241.0,144.8732,145.1297,144.7153,145.1297,42241.0
2024-03-20 11:30:00,147.19,147.19,146.88,147.06,46998.0,145.2185,145.2185,144.9127,145.0902,46998.0
2024-03-20 12:00:00,147.05,147.33,147.02,147.18,40026.0,145.0804,145.3566,145.0508,145.2086,40026.0
2024-03-20 12:30:00,147.17,147.31,147.13,147.26,33249.0,145.1988,145.3369,145.1593,145.2876,33249.0
2024-03-20 13:00:00,147.22,147.22,146.46,146.46,25887.0,145.2481,145.2481,144.4983,144.4983,25887.0
2024-03-20 13:30:00,146.44,146.58,146.36,146.45,20768.0,144.4785,144.6167,144.3996,144.4884,20768.0
2024-03-20 14:00:00,146.5,146.96,146.36,146.77,46168.0,144.5377,144.9916,144.3996,144.8041,46168.0
2024-03-20 14:30:00,146.82,147.19,146.43,146.96,58120.0,144.8535,145.2185,144.4687,144.9916,58120.0
2024-03-20 15:00:00,146.96,147.25,146.91,147.02,45995.0,144.9916,145.2777,144.9423,145.0508,45995.0
2024-03-20 15:30:00,147.07,147.13,146.71,146.96,132710.0,145.1001,145.1593,144.7449,144.9916,132710.0
2024-03-21 09:30:00,147.54,148.14,147.29,148.04,74300.0,145.5638,146.1558,145.3172,146.0571,74300.0
2024-03-21 10:00:00,148.09,148.32,147.9,148.1,121031.0,146.1064,146.3334,145.919,146.1163,121031.0
2024-03-21 10:30:00,148.1,148.8,148.08,148.7,57848.0,146.1163,146.8069,146.0966,146.7083,57848.0
2024-03-21 11:00:00,148.7,148.7,148.12,148.18,37793.0,146.7083,146.7083,146.136,146.1952,37793.0
2024-03-21 11:30:00,148.17,148.24,147.77,147.92,26977.0,146.1854,146.2544,145.7907,145.9387,26977.0
2024-03-21 12:00:00,147.88,148.13,147.82,147.97,30882.0,145.8993,146.1459,145.8401,145.9881,30882.0
2024-03-21 12:30:00,147.99,148.11,147.88,148.0,32073.0,146.0078,146.1262,145.8993,146.0177,32073.0
2024-03-21 13:00:00,147.99,148.03,147.82,147.94,32992.0,146.0078,146.0472,145.8401,145.9585,32992.0
2024-03-21 13:30:00,147.92,148.08,147.78,147.96,27775.0,145.9387,146.0966,145.8006,145.9782,27775.0
2024-03-21 14:00:00,148.0,148.14,147.81,147.83,40912.0,146.0177,146.1558,145.8302,145.8499,40912.0
2024-03-21 14:30:00,147.82,147.83,147.54,147.64,39356.0,145.8401,145.8499,145.5638,145.6625,39356.0
2024-03-21 15:00:00,147.66,147.76,147.24,147.32,49347.0,145.6822,145.7809,145.2678,145.3468,49347.0
2024-03-21 15:30:00,147.33,147.43,147.06,147.15,227929.0,145.3566,145.4553,145.0902,145.179,227929.0
2024-03-22 09:30:00,147.19,147.19,146.11,146.35,45848.0,145.2185,145.2185,144.153,144.3898,45848.0
2024-03-22 10:00:00,146.37,146.63,146.36,146.52,65180.0,144.4095,144.666,144.3996,144.5575,65180.0
2024-03-22 10:30:00,146.52,146.6,146.12,146.34,67744.0,144.5575,144.6364,144.1628,144.3799,67744.0
2024-03-22 11:00:00,146.35,146.38,146.0,146.09,44504.0,144.3898,144.4193,144.0444,144.1332,44504.0
2024-03-22 11:30:00,146.09,146.28,146.08,146.21,48618.0,144.1332,144.3207,144.1234,144.2516,48618.0
2024-03-22 12:00:00,146.21,146.66,146.19,146.64,32889.0,144.2516,144.6956,144.2319,144.6759,32889.0
2024-03-22 12:30:00,146.67,146.67,146.34,146.36,32118.0,144.7055,144.7055,144.3799,144.3996,32118.0
2024-03-22 13:00:00,146.38,146.41,146.29,146.39,28650.0,144.4193,144.4489,144.3306,144.4292,28650.0
2024-03-22 13:30:00,146.39,146.5,146.19,146.42,36015.0,144.4292,144.5377,144.2319,144.4588,36015.0
2024-03-22 14:00:00,146.41,146.54,146.41,146.52,38847.0,144.4489,144.5772,144.4489,144.5575,38847.0
2024-03-22 14:30:00,146.54,146.54,146.26,146.26,41827.0,144.5772,144.5772,144.301,144.301,41827.0
2024-03-22 15:00:00,146.28,146.36,145.99,146.03,66910.0,144.3207,144.3996,144.0346,144.074,66910.0
2024-03-22 15:30:00,146.02,146.08,145.27,145.35,420365.0,144.0642,144.1234,143.3242,143.4031,420365.0
2024-03-25 09:30:00,145.47,145.71,144.32,145.42,69843.0,143.5215,143.7583,142.3869,143.4722,69843.0
2024-03-25 10:00:00,145.41,145.51,145.0,145.12,59915.0,143.4623,143.561,143.0578,143.1762,59915.0
2024-03-25 10:30:00,145.1,145.17,144.81,145.14,64094.0,143.1565,143.2256,142.8704,143.196,64094.0
2024-03-25 11:00:00,145.16,145.17,144.68,145.04,95901.0,143.2157,143.2256,142.7421,143.0973,95901.0
2024-03-25 11:30:00,145.04,145.11,144.87,144.96,37029.0,143.0973,143.1664,142.9296,143.0184,37029.0
2024-03-25 12:00:00,144.98,145.16,144.78,145.01,64192.0,143.0381,143.2157,142.8408,143.0677,64192.0
2024-03-25 12:30:00,145.02,145.1,144.76,145.01,35053.0,143.0776,143.1565,142.821,143.0677,35053.0
2024-03-25 13:00:00,145.02,145.17,144.92,144.92,32593.0,143.0776,143.2256,142.9789,142.9789,32593.0
2024-03-25 13:30:00,144.9,144.9,144.69,144.74,30261.0,142.9592,142.9592,142.752,142.8013,30261.0
2024-03-25 14:00:00,144.74,144.97,144.67,144.91,31356.0,142.8013,143.0282,142.7323,142.969,31356.0
2024-03-25 14:30:00,144.91,144.96,144.85,144.85,40888.0,142.969,143.0184,142.9098,142.9098,40888.0
2024-03-25 15:00:00,144.86,144.91,144.66,144.75,65605.0,142.9197,142.969,142.7224,142.8112,65605.0
2024-03-25 15:30:00,144.74,144.74,144.26,144.55,275471.0,142.8013,142.8013,142.3277,142.6139,275471.0
2024-03-26 09:30:00,144.42,145.03,144.03,145.03,111119.0,142.4856,143.0874,142.1008,143.0874,111119.0
2024-03-26 10:00:00,144.98,145.14,144.74,144.91,52310.0,143.0381,143.196,142.8013,142.969,52310.0
2024-03-26 10:30:00,144.88,144.88,144.42,144.58,103086.0,142.9394,142.9394,142.4856,142.6435,103086.0
2024-03-26 11:00:00,144.59,144.84,144.33,144.71,82767.0,142.6533,142.9,142.3968,142.7717,82767.0
2024-03-26 11:30:00,144.71,145.01,144.6,144.93,43602.0,142.7717,143.0677,142.6632,142.9888,43602.0
2024-03-26 12:00:00,144.92,145.06,144.62,144.88,42048.0,142.9789,143.117,142.6829,142.9394,42048.0
2024-03-26 12:30:00,144.89,144.89,144.66,144.72,39180.0,142.9493,142.9493,142.7224,142.7816,39180.0
2024-03-26 13:00:00,144.74,144.87,144.72,144.78,26322.0,142.8013,142.9296,142.7816,142.8408,26322.0
2024-03-26 13:30:00,144.78,144.8,144.57,144.65,43439.0,142.8408,142.8605,142.6336,142.7125,43439.0
2024-03-26 14:00:00,144.67,144.69,144.46,144.5,33333.0,142.7323,142.752,142.5251,142.5645,33333.0
2024-03-26 14:30:00,144.49,144.54,144.3,144.44,43758.0,142.5547,142.604,142.3672,142.5053,43758.0
2024-03-26 15:00:00,144.43,144.56,144.34,144.38,45875.0,142.4955,142.6237,142.4067,142.4461,45875.0
2024-03-26 15:30:00,144.37,144.72,144.33,144.57,292856.0,142.4363,142.7816,142.3968,142.6336,292856.0
2024-03-27 09:30:00,145.8,146.93,145.22,146.51,126998.0,143.8471,144.962,143.2749,144.5476,126998.0
2024-03-27 10:00:00,146.57,146.57,146.06,146.2,61326.0,144.6068,144.6068,144.1036,144.2418,61326.0
2024-03-27 10:30:00,146.15,146.33,145.94,146.12,52393.0,144.1924,144.37,143.9852,144.1628,52393.0
2024-03-27 11:00:00,146.13,146.62,146.13,146.37,48612.0,144.1727,144.6561,144.1727,144.4095,48612.0
2024-03-27 11:30:00,146.37,146.57,146.32,146.37,32912.0,144.4095,144.6068,144.3602,144.4095,32912.0
2024-03-27 12:00:00,146.38,146.39,146.12,146.32,32584.0,144.4193,144.4292,144.1628,144.3602,32584.0
2024-03-27 12:30:00,146.26,146.4,146.2,146.2,33024.0,144.301,144.4391,144.2418,144.2418,33024.0
2024-03-27 13:00:00,146.22,146.61,146.17,146.6,37463.0,144.2615,144.6463,144.2122,144.6364,37463.0
2024-03-27 13:30:00,146.62,146.65,146.34,146.55,35744.0,144.6561,144.6857,144.3799,144.5871,35744.0
2024-03-27 14:00:00,146.54,146.59,146.46,146.51,37237.0,144.5772,144.6265,144.4983,144.5476,37237.0
2024-03-27 14:30:00,146.52,146.55,146.35,146.49,36801.0,144.5575,144.5871,144.3898,144.5279,36801.0
2024-03-27 15:00:00,146.51,146.58,146.29,146.41,106523.0,144.5476,144.6167,144.3306,144.4489,106523.0
2024-03-27 15:30:00,146.4,147.23,146.37,147.18,422099.0,144.4391,145.258,144.4095,145.2086,422099.0
2024-03-28 09:30:00,147.64,148.1,147.26,147.88,53324.0,145.6625,146.1163,145.2876,145.8993,53324.0
2024-03-28 10:00:00,147.89,148.08,147.46,147.48,77175.0,145.9091,146.0966,145.4849,145.5046,77175.0
2024-03-28 10:30:00,147.45,147.69,147.36,147.65,62294.0,145.475,145.7118,145.3862,145.6723,62294.0
2024-03-28 11:00:00,147.66,148.04,147.65,147.94,45144.0,145.6822,146.0571,145.6723,145.9585,45144.0
2024-03-28 11:30:00,147.94,147.94,147.48,147.5,39573.0,145.9585,145.9585,145.5046,145.5243,39573.0
2024-03-28 12:00:00,147.5,147.63,147.42,147.47,34863.0,145.5243,145.6526,145.4454,145.4948,34863.0
2024-03-28 12:30:00,147.47,147.47,147.15,147.24,23065.0,145.4948,145.4948,145.179,145.2678,23065.0
2024-03-28 13:00:00,147.22,147.24,146.84,146.88,22556.0,145.2481,145.2678,144.8732,144.9127,22556.0
2024-03-28 13:30:00,146.88,147.01,146.81,146.86,37172.0,144.9127,145.0409,144.8436,144.8929,37172.0
2024-03-28 14:00:00,146.87,146.94,146.74,146.93,33149.0,144.9028,144.9718,144.7745,144.962,33149.0
2024-03-28 14:30:00,146.9,147.0,146.53,146.95,35021.0,144.9324,145.031,144.5673,144.9817,35021.0
2024-03-28 15:00:00,146.94,146.96,146.73,146.95,56951.0,144.9718,144.9916,144.7647,144.9817,56951.0
2024-03-28 15:30:00,146.96,147.1,146.45,146.73,270173.0,144.9916,145.1297,144.4884,144.7647,270173.0
2024-04-01 09:30:00,146.43,146.78,146.17,146.38,68752.0,144.4687,144.814,144.2122,144.4193,68752.0
2024-04-01 10:00:00,146.33,146.58,146.03,146.04,46327.0,144.37,144.6167,144.074,144.0839,46327.0
2024-04-01 10:30:00,146.03,146.06,145.81,145.95,31764.0,144.074,144.1036,143.857,143.9951,31764.0
2024-04-01 11:00:00,145.96,146.01,145.68,145.76,42462.0,144.005,144.0543,143.7287,143.8077,42462.0
2024-04-01 11:30:00,145.74,145.79,145.44,145.5,37755.0,143.7879,143.8373,143.4919,143.5511,37755.0
2024-04-01 12:00:00,145.48,145.61,145.24,145.44,38514.0,143.5314,143.6597,143.2946,143.4919,38514.0
2024-04-01 12:30:00,145.44,145.52,145.29,145.42,30934.0,143.4919,143.5709,143.3439,143.4722,30934.0
2024-04-01 13:00:00,145.44,145.46,145.1,145.2,33565.0,143.4919,143.5117,143.1565,143.2552,33565.0
2024-04-01 13:30:00,145.26,145.29,145.07,145.21,22240.0,143.3144,143.3439,143.1269,143.265,22240.0
2024-04-01 14:00:00,145.19,145.19,144.86,144.89,31943.0,143.2453,143.2453,142.9197,142.9493,31943.0
2024-04-01 14:30:00,144.9,145.07,144.77,144.77,44460.0,142.9592,143.1269,142.8309,142.8309,44460.0
2024-04-01 15:00:00,144.78,144.93,144.63,144.78,48814.0,142.8408,142.9888,142.6928,142.8408,48814.0
2024-04-01 15:30:00,144.78,145.3,144.67,145.04,202468.0,142.8408,143.3538,142.7323,143.0973,202468.0
2024-04-02 09:30:00,144.49,144.49,142.68,142.77,75635.0,142.5547,142.5547,140.7689,140.8577,75635.0
2024-04-02 10:00:00,142.72,143.27,142.49,142.56,64957.0,140.8084,141.351,140.5815,140.6505,64957.0
2024-04-02 10:30:00,142.59,143.18,142.58,142.8,53001.0,140.6801,141.2622,140.6702,140.8873,53001.0
2024-04-02 11:00:00,142.8,143.03,142.54,142.67,40833.0,140.8873,141.1142,140.6308,140.759,40833.0
2024-04-02 11:30:00,142.64,143.22,142.64,142.99,43974.0,140.7294,141.3017,140.7294,141.0748,43974.0
2024-04-02 12:00:00,142.95,143.25,142.93,143.11,31874.0,141.0353,141.3313,141.0156,141.1931,31874.0
2024-04-02 12:30:00,143.11,143.22,143.01,143.17,26588.0,141.1931,141.3017,141.0945,141.2523,26588.0
2024-04-02 13:00:00,143.24,143.37,143.12,143.37,24912.0,141.3214,141.4497,141.203,141.4497,24912.0
2024-04-02 13:30:00,143.35,143.38,143.2,143.24,51910.0,141.4299,141.4595,141.2819,141.3214,51910.0
2024-04-02 14:00:00,143.21,143.51,143.09,143.39,37080.0,141.2918,141.5878,141.1734,141.4694,37080.0
2024-04-02 14:30:00,143.36,143.63,143.32,143.48,36321.0,141.4398,141.7062,141.4003,141.5582,36321.0
2024-04-02 15:00:00,143.48,143.83,143.48,143.63,68556.0,141.5582,141.9035,141.5582,141.7062,68556.0
2024-04-02 15:30:00,143.62,143.74,143.49,143.71,171479.0,141.6963,141.8147,141.5681,141.7851,171479.0
2024-04-03 09:30:00,143.68,143.93,143.35,143.85,35591.0,141.7555,142.0022,141.4299,141.9232,35591.0
2024-04-03 10:00:00,143.86,144.02,142.81,142.92,40700.0,141.9331,142.091,140.8972,141.0057,40700.0
2024-04-03 10:30:00,142.94,143.22,142.9,142.97,34762.0,141.0254,141.3017,140.986,141.055,34762.0
2024-04-03 11:00:00,142.99,143.21,142.89,143.05,51007.0,141.0748,141.2918,140.9761,141.134,51007.0
2024-04-03 11:30:00,143.09,143.11,142.31,142.33,50556.0,141.1734,141.1931,140.4039,140.4236,50556.0
2024-04-03 12:00:00,142.31,142.32,141.78,141.87,83347.0,140.4039,140.4137,139.881,139.9698,83347.0
2024-04-03 12:30:00,141.88,141.92,141.45,141.63,45240.0,139.9796,140.0191,139.5554,139.733,45240.0
2024-04-03 13:00:00,141.63,141.78,141.52,141.62,47765.0,139.733,139.881,139.6244,139.7231,47765.0
2024-04-03 13:30:00,141.64,141.68,141.47,141.56,41431.0,139.7428,139.7823,139.5751,139.6639,41431.0
2024-04-03 14:00:00,141.54,142.09,141.51,141.9,37292.0,139.6442,140.1868,139.6146,139.9994,37292.0
2024-04-03 14:30:00,141.9,141.92,141.68,141.73,35559.0,139.9994,140.0191,139.7823,139.8316,35559.0
2024-04-03 15:00:00,141.71,141.71,140.99,141.2,78872.0,139.8119,139.8119,139.1015,139.3087,78872.0
2024-04-03 15:30:00,141.19,141.59,141.03,141.45,185787.0,139.2989,139.6935,139.141,139.5554,185787.0
2024-04-04 09:30:00,142.79,143.27,141.89,142.08,76479.0,140.8774,141.351,139.9895,140.1769,76479.0
2024-04-04 10:00:00,142.1,142.12,141.3,141.53,41978.0,140.1967,140.2164,139.4074,139.6343,41978.0
2024-04-04 10:30:00,141.51,141.64,141.35,141.45,46849.0,139.6146,139.7428,139.4567,139.5554,46849.0
2024-04-04 11:00:00,141.5,141.53,141.17,141.28,40806.0,139.6047,139.6343,139.2791,139.3877,40806.0
2024-04-04 11:30:00,141.28,141.32,141.04,141.25,45641.0,139.3877,139.4271,139.1509,139.3581,45641.0
2024-04-04 12:00:00,141.27,141.64,141.27,141.41,25232.0,139.3778,139.7428,139.3778,139.5159,25232.0
2024-04-04 12:30:00,141.4,141.48,141.13,141.48,32919.0,139.5061,139.585,139.2397,139.585,32919.0
2024-04-04 13:00:00,141.5,141.72,141.4,141.47,23481.0,139.6047,139.8218,139.5061,139.5751,23481.0
2024-04-04 13:30:00,141.47,141.54,141.37,141.5,27119.0,139.5751,139.6442,139.4765,139.6047,27119.0
2024-04-04 14:00:00,141.48,141.5,140.52,140.54,59859.0,139.585,139.6047,138.6378,138.6576,59859.0
2024-04-04 14:30:00,140.45,140.45,139.79,139.93,55491.0,138.5688,138.5688,137.9176,138.0557,55491.0
2024-04-04 15:00:00,139.91,139.96,139.45,139.52,71646.0,138.036,138.0853,137.5822,137.6512,71646.0
2024-04-04 15:30:00,139.55,139.89,139.47,139.69,277442.0,137.6808,138.0163,137.6019,137.819,277442.0
2024-04-05 09:30:00,139.98,140.43,139.36,140.0,53514.0,138.1051,138.549,137.4934,138.1248,53514.0
2024-04-05 10:00:00,140.04,140.06,139.67,139.84,35624.0,138.1643,138.184,137.7992,137.9669,35624.0
2024-04-05 10:30:00,139.83,140.24,139.83,140.14,38927.0,137.9571,138.3616,137.9571,138.2629,38927.0
2024-04-05 11:00:00,140.11,140.4,140.05,140.38,43274.0,138.2333,138.5194,138.1741,138.4997,43274.0
2024-04-05 11:30:00,140.36,140.57,140.17,140.39,20530.0,138.48,138.6872,138.2925,138.5096,20530.0
2024-04-05 12:00:00,140.44,140.47,140.25,140.25,31320.0,138.5589,138.5885,138.3715,138.3715,31320.0
2024-04-05 12:30:00,140.25,140.45,140.19,140.29,36242.0,138.3715,138.5688,138.3123,138.4109,36242.0
2024-04-05 13:00:00,140.28,140.31,139.84,139.86,29188.0,138.4011,138.4307,137.9669,137.9867,29188.0
2024-04-05 13:30:00,139.87,139.88,139.3,139.41,49843.0,137.9965,138.0064,137.4342,137.5427,49843.0
2024-04-05 14:00:00,139.41,139.72,139.2,139.44,63702.0,137.5427,137.8486,137.3355,137.5723,63702.0
2024-04-05 14:30:00,139.45,139.7,139.38,139.7,34316.0,137.5822,137.8288,137.5131,137.8288,34316.0
2024-04-05 15:00:00,139.68,139.7,139.53,139.58,74235.0,137.8091,137.8288,137.6611,137.7104,74235.0
2024-04-05 15:30:00,139.56,139.88,139.42,139.49,168743.0,137.6907,138.0064,137.5526,137.6216,168743.0
2024-04-08 09:30:00,138.85,140.44,138.67,139.78,96454.0,136.9902,138.5589,136.8126,137.9078,96454.0
2024-04-08 10:00:00,139.75,139.85,139.28,139.77,63944.0,137.8782,137.9768,137.4144,137.8979,63944.0
2024-04-08 10:30:00,139.77,140.11,139.76,139.96,74307.0,137.8979,138.2333,137.888,138.0853,74307.0
2024-04-08 11:00:00,139.94,140.44,139.8,140.32,94300.0,138.0656,138.5589,137.9275,138.4405,94300.0
2024-04-08 11:30:00,140.3,140.61,140.26,140.45,61647.0,138.4208,138.7266,138.3813,138.5688,61647.0
2024-04-08 12:00:00,140.43,140.83,140.27,140.78,102225.0,138.549,138.9437,138.3912,138.8944,102225.0
2024-04-08 12:30:00,140.79,140.99,140.75,140.99,55247.0,138.9042,139.1015,138.8648,139.1015,55247.0
2024-04-08 13:00:00,140.99,141.19,140.88,140.94,41066.0,139.1015,139.2989,138.993,139.0522,41066.0
2024-04-08 13:30:00,140.92,140.93,140.66,140.67,42100.0,139.0325,139.0423,138.776,138.7858,42100.0
2024-04-08 14:00:00,140.64,140.73,140.49,140.57,41862.0,138.7562,138.845,138.6082,138.6872,41862.0
2024-04-08 14:30:00,140.57,140.59,140.38,140.57,37340.0,138.6872,138.7069,138.4997,138.6872,37340.0
2024-04-08 15:00:00,140.58,140.66,140.49,140.51,41519.0,138.697,138.776,138.6082,138.628,41519.0
2024-04-08 15:30:00,140.5,140.55,140.17,140.3,151480.0,138.6181,138.6674,138.2925,138.4208,151480.0
2024-04-09 09:30:00,141.5,142.56,140.03,140.23,147180.0,139.6047,140.6505,138.1544,138.3517,147180.0
2024-04-09 10:00:00,140.24,140.42,140.0,140.09,61015.0,138.3616,138.5392,138.1248,138.2136,61015.0
2024-04-09 10:30:00,140.08,140.1,139.11,139.52,110821.0,138.2037,138.2235,137.2467,137.6512,110821.0
2024-04-09 11:00:00,139.52,140.07,139.52,140.04,64337.0,137.6512,138.1939,137.6512,138.1643,64337.0
2024-04-09 11:30:00,140.05,140.05,139.66,139.83,35549.0,138.1741,138.1741,137.7894,137.9571,35549.0
2024-04-09 12:00:00,139.83,139.91,139.63,139.84,36610.0,137.9571,138.036,137.7598,137.9669,36610.0
2024-04-09 12:30:00,139.85,140.05,139.79,139.96,58015.0,137.9768,138.1741,137.9176,138.0853,58015.0
2024-04-09 13:00:00,139.97,140.18,139.8,139.89,126963.0,138.0952,138.3024,137.9275,138.0163,126963.0
2024-04-09 13:30:00,139.89,139.92,139.63,139.85,53369.0,138.0163,138.0459,137.7598,137.9768,53369.0
2024-04-09 14:00:00,139.84,139.99,139.65,139.65,75603.0,137.9669,138.1149,137.7795,137.7795,75603.0
2024-04-09 14:30:00,139.67,139.88,139.63,139.72,35729.0,137.7992,138.0064,137.7598,137.8486,35729.0
2024-04-09 15:00:00,139.73,140.07,139.55,140.07,66983.0,137.8584,138.1939,137.6808,138.1939,66983.0
2024-04-09 15:30:00,140.06,140.2,139.76,139.91,244800.0,138.184,138.3221,137.888,138.036,244800.0
2024-04-10 09:30:00,138.47,139.02,137.01,138.91,182677.0,136.6153,137.1579,135.1749,137.0494,182677.0
2024-04-10 10:00:00,138.88,139.01,138.44,138.86,64155.0,137.0198,137.1481,136.5857,137.0001,64155.0
2024-04-10 10:30:00,138.78,139.27,138.7,139.03,75343.0,136.9211,137.4046,136.8422,137.1678,75343.0
2024-04-10 11:00:00,139.04,139.14,138.82,139.01,105545.0,137.1777,137.2763,136.9606,137.1481,105545.0
2024-04-10 11:30:00,139.05,139.06,138.49,138.5,22881.0,137.1875,137.1974,136.635,136.6449,22881.0
2024-04-10 12:00:00,138.5,138.74,138.44,138.7,29898.0,136.6449,136.8817,136.5857,136.8422,29898.0
2024-04-10 12:30:00,138.72,139.03,138.72,138.87,34954.0,136.8619,137.1678,136.8619,137.0099,34954.0
2024-04-10 13:00:00,138.87,138.96,138.4,138.66,49459.0,137.0099,137.0987,136.5462,136.8028,49459.0
2024-04-10 13:30:00,138.6,138.83,138.14,138.63,44118.0,136.7436,136.9705,136.2897,136.7732,44118.0
2024-04-10 14:00:00,138.64,138.84,138.48,138.5,33174.0,136.783,136.9803,136.6252,136.6449,33174.0
2024-04-10 14:30:00,138.48,138.87,138.47,138.61,39448.0,136.6252,137.0099,136.6153,136.7534,39448.0
2024-04-10 15:00:00,138.6,138.97,138.55,138.72,59521.0,136.7436,137.1086,136.6942,136.8619,59521.0
2024-04-10 15:30:00,138.72,138.85,138.28,138.29,202904.0,136.8619,136.9902,136.4278,136.4377,202904.0
2024-04-11 09:30:00,138.4,138.92,138.4,138.66,88577.0,136.5462,137.0593,136.5462,136.8028,88577.0
2024-04-11 10:00:00,138.72,138.72,138.32,138.5,39757.0,136.8619,136.8619,136.4673,136.6449,39757.0
2024-04-11 10:30:00,138.48,138.74,138.22,138.69,47968.0,136.6252,136.8817,136.3686,136.8324,47968.0
2024-04-11 11:00:00,138.7,139.01,138.52,138.78,67189.0,136.8422,137.1481,136.6646,136.9211,67189.0
2024-04-11 11:30:00,138.81,139.4,138.73,139.37,55574.0,136.9507,137.5328,136.8718,137.5032,55574.0
2024-04-11 12:00:00,139.39,139.42,139.15,139.18,26954.0,137.523,137.5526,137.2862,137.3158,26954.0
2024-04-11 12:30:00,139.15,139.29,138.89,139.25,24704.0,137.2862,137.4243,137.0297,137.3849,24704.0
2024-04-11 13:00:00,139.27,139.76,139.18,139.54,43614.0,137.4046,137.888,137.3158,137.671,43614.0
2024-04-11 13:30:00,139.57,139.82,139.35,139.67,53426.0,137.7006,137.9472,137.4835,137.7992,53426.0
2024-04-11 14:00:00,139.67,140.18,139.66,139.97,44152.0,137.7992,138.3024,137.7894,138.0952,44152.0
2024-04-11 14:30:00,139.96,140.05,139.83,139.95,34819.0,138.0853,138.1741,137.9571,138.0755,34819.0
2024-04-11 15:00:00,139.99,140.32,139.92,139.93,63421.0,138.1149,138.4405,138.0459,138.0557,63421.0
2024-04-11 15:30:00,139.93,140.16,139.76,139.93,239635.0,138.0557,138.2827,137.888,138.0557,239635.0
2024-04-12 09:30:00,138.23,138.83,137.95,138.28,59892.0,136.3785,136.9705,136.1023,136.4278,59892.0
2024-04-12 10:00:00,138.26,138.53,137.56,137.86,103929.0,136.4081,136.6745,135.7175,136.0135,103929.0
2024-04-12 10:30:00,137.84,137.94,137.21,137.22,41608.0,135.9937,136.0924,135.3722,135.382,41608.0
2024-04-12 11:00:00,137.19,137.55,137.19,137.37,39356.0,135.3524,135.7076,135.3524,135.53,39356.0
2024-04-12 11:30:00,137.39,137.39,137.0,137.01,45914.0,135.5498,135.5498,135.165,135.1749,45914.0
2024-04-12 12:00:00,137.0,137.03,136.56,136.75,47098.0,135.165,135.1946,134.7309,134.9183,47098.0
2024-04-12 12:30:00,136.84,136.85,136.19,136.21,42618.0,135.0071,135.017,134.3658,134.3856,42618.0
2024-04-12 13:00:00,136.2,136.68,136.18,136.29,69207.0,134.3757,134.8493,134.356,134.4645,69207.0
2024-04-12 13:30:00,136.28,136.4,136.05,136.22,76877.0,134.4546,134.573,134.2277,134.3954,76877.0
2024-04-12 14:00:00,136.17,136.38,135.98,136.21,41509.0,134.3461,134.5533,134.1587,134.3856,41509.0
2024-04-12 14:30:00,136.22,136.26,135.86,136.03,51408.0,134.3954,134.4349,134.0403,134.208,51408.0
2024-04-12 15:00:00,136.02,136.1,135.69,135.8,92373.0,134.1981,134.277,133.8725,133.9811,92373.0
2024-04-12 15:30:00,135.8,136.01,135.54,135.97,248017.0,133.9811,134.1882,133.7245,134.1488,248017.0
2024-04-15 09:30:00,138.13,138.31,136.27,136.98,68236.0,136.2799,136.4574,134.4448,135.1453,68236.0
2024-04-15 10:00:00,136.97,136.97,135.7,135.98,91857.0,135.1354,135.1354,133.8824,134.1587,91857.0
2024-04-15 10:30:00,135.98,135.98,135.36,135.46,106101.0,134.1587,134.1587,133.547,133.6456,106101.0
2024-04-15 11:00:00,135.46,135.59,135.13,135.45,73759.0,133.6456,133.7739,133.32,133.6357,73759.0
2024-04-15 11:30:00,135.48,135.73,135.33,135.49,59572.0,133.6653,133.912,133.5174,133.6752,59572.0
2024-04-15 12:00:00,135.5,135.65,134.94,135.07,103841.0,133.6851,133.8331,133.1326,133.2608,103841.0
2024-04-15 12:30:00,135.04,135.13,134.85,134.99,54619.0,133.2312,133.32,133.0438,133.1819,54619.0
2024-04-15 13:00:00,134.98,135.23,134.41,134.47,77703.0,133.172,133.4187,132.6097,132.6689,77703.0
2024-04-15 13:30:00,134.45,134.45,133.96,134.29,70932.0,132.6491,132.6491,132.1657,132.4913,70932.0
2024-04-15 14:00:00,134.28,134.29,133.79,133.89,68038.0,132.4814,132.4913,131.998,132.0966,68038.0
2024-04-15 14:30:00,133.87,134.2,133.77,133.85,58746.0,132.0769,132.4025,131.9783,132.0572,58746.0
2024-04-15 15:00:00,133.81,133.98,133.63,133.87,112706.0,132.0177,132.1854,131.8401,132.0769,112706.0
2024-04-15 15:30:00,133.87,134.08,133.54,133.65,335927.0,132.0769,132.2841,131.7513,131.8599,335927.0
2024-04-16 09:30:00,133.76,133.87,133.08,133.57,76021.0,131.9684,132.0769,131.2975,131.7809,76021.0
2024-04-16 10:00:00,133.58,133.99,133.39,133.94,64118.0,131.7908,132.1953,131.6033,132.146,64118.0
2024-04-16 10:30:00,133.92,134.61,133.92,134.37,62087.0,132.1262,132.807,132.1262,132.5702,62087.0
2024-04-16 11:00:00,134.37,134.54,134.09,134.23,34915.0,132.5702,132.7379,132.294,132.4321,34915.0
2024-04-16 11:30:00,134.21,134.44,134.05,134.24,28776.0,132.4124,132.6393,132.2545,132.442,28776.0
2024-04-16 12:00:00,134.19,134.52,134.09,134.42,25432.0,132.3926,132.7182,132.294,132.6195,25432.0
2024-04-16 12:30:00,134.44,134.68,134.37,134.42,56057.0,132.6393,132.8761,132.5702,132.6195,56057.0
2024-04-16 13:00:00,134.42,134.67,134.09,134.49,82848.0,132.6195,132.8662,132.294,132.6886,82848.0
2024-04-16 13:30:00,134.51,134.53,133.94,134.1,35953.0,132.7083,132.7281,132.146,132.3038,35953.0
2024-04-16 14:00:00,134.11,134.54,133.64,133.67,47346.0,132.3137,132.7379,131.85,131.8796,47346.0
2024-04-16 14:30:00,133.71,134.54,133.71,134.51,43251.0,131.9191,132.7379,131.9191,132.7083,43251.0
2024-04-16 15:00:00,134.5,134.57,134.32,134.42,38584.0,132.6985,132.7675,132.5209,132.6195,38584.0
2024-04-16 15:30:00,134.44,134.48,133.79,133.83,203941.0,132.6393,132.6787,131.998,132.0374,203941.0
2024-04-17 09:30:00,134.76,134.92,133.71,134.15,83380.0,132.955,133.1128,131.9191,132.3532,83380.0
2024-04-17 10:00:00,134.2,134.2,133.64,133.85,53462.0,132.4025,132.4025,131.85,132.0572,53462.0
2024-04-17 10:30:00,133.84,133.85,133.07,133.19,127847.0,132.0473,132.0572,131.2876,131.406,127847.0
2024-04-17 11:00:00,133.18,133.38,132.74,132.74,86875.0,131.3962,131.5935,130.962,130.962,86875.0
2024-04-17 11:30:00,132.71,132.84,132.55,132.8,38280.0,130.9324,131.0607,130.7746,131.0212,38280.0
2024-04-17 12:00:00,132.77,132.87,132.37,132.44,53640.0,130.9916,131.0903,130.597,130.6661,53640.0
2024-04-17 12:30:00,132.44,132.64,132.18,132.18,70697.0,130.6661,130.8634,130.4095,130.4095,70697.0
2024-04-17 13:00:00,132.18,132.66,132.06,132.62,39182.0,130.4095,130.8831,130.2912,130.8437,39182.0
2024-04-17 13:30:00,132.63,132.68,132.27,132.49,31880.0,130.8535,130.9029,130.4983,130.7154,31880.0
2024-04-17 14:00:00,132.49,132.97,132.42,132.85,56632.0,130.7154,131.189,130.6463,131.0706,56632.0
2024-04-17 14:30:00,132.87,133.14,132.7,132.7,78733.0,131.0903,131.3567,130.9226,130.9226,78733.0
2024-04-17 15:00:00,132.68,132.95,132.49,132.9,69988.0,130.9029,131.1692,130.7154,131.1199,69988.0
2024-04-17 15:30:00,132.93,133.18,132.73,132.76,242464.0,131.1495,131.3962,130.9522,130.9818,242464.0
2024-04-18 09:30:00,134.02,134.18,133.2,133.47,68580.0,132.2249,132.3828,131.4159,131.6823,68580.0
2024-04-18 10:00:00,133.47,133.69,133.3,133.62,43611.0,131.6823,131.8993,131.5145,131.8303,43611.0
2024-04-18 10:30:00,133.57,133.61,133.35,133.41,28510.0,131.7809,131.8204,131.5639,131.6231,28510.0
2024-04-18 11:00:00,133.43,133.53,133.19,133.19,28869.0,131.6428,131.7415,131.406,131.406,28869.0
2024-04-18 11:30:00,133.18,133.24,132.87,133.12,24407.0,131.3962,131.4554,131.0903,131.337,24407.0
2024-04-18 12:00:00,133.1,133.15,133.0,133.14,19737.0,131.3172,131.3666,131.2186,131.3567,19737.0
2024-04-18 12:30:00,133.1,133.1,132.72,132.74,23106.0,131.3172,131.3172,130.9423,130.962,23106.0
2024-04-18 13:00:00,132.75,132.8,132.15,132.31,69597.0,130.9719,131.0212,130.38,130.5378,69597.0
2024-04-18 13:30:00,132.29,132.3,131.93,132.12,23658.0,130.5181,130.5279,130.1629,130.3504,23658.0
2024-04-18 14:00:00,132.12,132.15,131.77,131.82,31582.0,130.3504,130.38,130.005,130.0544,31582.0
2024-04-18 14:30:00,131.81,132.19,131.65,131.83,58329.0,130.0445,130.4194,129.8866,130.0642,58329.0
2024-04-18 15:00:00,131.83,131.99,131.6,131.77,84214.0,130.0642,130.2221,129.8373,130.005,84214.0
2024-04-18 15:30:00,131.77,132.12,131.67,131.79,184873.0,130.005,130.3504,129.9064,130.0248,184873.0
2024-04-19 09:30:00,131.8,132.43,131.46,131.86,138326.0,130.0346,130.6562,129.6992,130.0938,138326.0
2024-04-19 10:00:00,131.87,131.9,131.28,131.76,105721.0,130.1037,130.1333,129.5216,129.9952,105721.0
2024-04-19 10:30:00,131.81,131.97,131.47,131.89,78085.0,130.0445,130.2024,129.7091,130.1234,78085.0
2024-04-19 11:00:00,131.83,132.36,131.66,132.22,92807.0,130.0642,130.5871,129.8965,130.449,92807.0
2024-04-19 11:30:00,132.26,132.27,132.03,132.05,46785.0,130.4885,130.4983,130.2616,130.2813,46785.0
2024-04-19 12:00:00,132.05,132.15,131.75,132.09,225817.0,130.2813,130.38,129.9853,130.3208,225817.0
2024-04-19 12:30:00,132.1,132.26,131.88,132.26,46921.0,130.3306,130.4885,130.1136,130.4885,46921.0
2024-04-19 13:00:00,132.23,132.65,132.23,132.35,62458.0,130.4589,130.8733,130.4589,130.5773,62458.0
2024-04-19 13:30:00,132.35,133.1,132.33,132.92,80357.0,130.5773,131.3172,130.5575,131.1396,80357.0
2024-04-19 14:00:00,132.91,133.05,132.67,132.91,81206.0,131.1298,131.2679,130.893,131.1298,81206.0
2024-04-19 14:30:00,132.91,133.06,132.68,133.0,94110.0,131.1298,131.2778,130.9029,131.2186,94110.0
2024-04-19 15:00:00,132.97,133.68,132.9,133.54,211572.0,131.189,131.8895,131.1199,131.7513,211572.0
2024-04-19 15:30:00,133.5,133.92,133.19,133.34,374064.0,131.7119,132.1262,131.406,131.554,374064.0
2024-04-22 09:30:00,134.45,134.69,133.15,134.1,141949.0,132.6491,132.8859,131.3666,132.3038,141949.0
2024-04-22 10:00:00,134.14,134.16,133.77,133.95,75119.0,132.3433,132.363,131.9783,132.1558,75119.0
2024-04-22 10:30:00,133.94,134.16,133.36,133.43,66163.0,132.146,132.363,131.5737,131.6428,66163.0
2024-04-22 11:00:00,133.45,133.67,133.31,133.4,72052.0,131.6625,131.8796,131.5244,131.6132,72052.0
2024-04-22 11:30:00,133.4,133.67,133.06,133.55,71501.0,131.6132,131.8796,131.2778,131.7612,71501.0
2024-04-22 12:00:00,133.57,133.8,133.36,133.75,44163.0,131.7809,132.0078,131.5737,131.9585,44163.0
2024-04-22 12:30:00,133.75,133.93,133.62,133.76,33622.0,131.9585,132.1361,131.8303,131.9684,33622.0
2024-04-22 13:00:00,133.78,134.01,133.63,133.99,69014.0,131.9881,132.215,131.8401,132.1953,69014.0
2024-04-22 13:30:00,134.01,134.58,133.95,134.49,52577.0,132.215,132.7774,132.1558,132.6886,52577.0
2024-04-22 14:00:00,134.48,134.6,134.42,134.5,37938.0,132.6787,132.7971,132.6195,132.6985,37938.0
2024-04-22 14:30:00,134.51,134.58,134.1,134.1,55228.0,132.7083,132.7774,132.3038,132.3038,55228.0
2024-04-22 15:00:00,134.09,134.28,133.88,133.94,71058.0,132.294,132.4814,132.0868,132.146,71058.0
2024-04-22 15:30:00,133.94,133.98,133.54,133.77,248247.0,132.146,132.1854,131.7513,131.9783,248247.0
2024-04-23 09:30:00,134.01,134.17,133.17,133.3,95201.0,132.215,132.3729,131.3863,131.5145,95201.0
2024-04-23 10:00:00,133.28,133.99,133.07,133.72,157996.0,131.4948,132.1953,131.2876,131.9289,157996.0
2024-04-23 10:30:00,133.72,133.94,133.45,133.77,91904.0,131.9289,132.146,131.6625,131.9783,91904.0
2024-04-23 11:00:00,133.76,133.94,133.54,133.89,45237.0,131.9684,132.146,131.7513,132.0966,45237.0
2024-04-23 11:30:00,133.88,133.88,133.45,133.49,83450.0,132.0868,132.0868,131.6625,131.702,83450.0
2024-04-23 12:00:00,133.49,134.05,133.43,134.04,46248.0,131.702,132.2545,131.6428,132.2446,46248.0
2024-04-23 12:30:00,134.02,134.04,133.64,133.79,43412.0,132.2249,132.2446,131.85,131.998,43412.0
2024-04-23 13:00:00,133.81,133.89,133.64,133.78,33741.0,132.0177,132.0966,131.85,131.9881,33741.0
2024-04-23 13:30:00,133.77,133.96,133.56,133.87,33971.0,131.9783,132.1657,131.7711,132.0769,33971.0
2024-04-23 14:00:00,133.87,133.88,133.59,133.74,39120.0,132.0769,132.0868,131.8007,131.9487,39120.0
2024-04-23 14:30:00,133.73,133.73,133.36,133.55,48557.0,131.9388,131.9388,131.5737,131.7612,48557.0
2024-04-23 15:00:00,133.55,133.55,133.08,133.38,116891.0,131.7612,131.7612,131.2975,131.5935,116891.0
2024-04-23 15:30:00,133.38,133.46,132.98,133.09,393727.0,131.5935,131.6724,131.1988,131.3074,393727.0
2024-04-24 09:30:00,132.11,133.39,131.92,132.96,101329.0,130.3405,131.6033,130.153,131.1791,101329.0
2024-04-24 10:00:00,132.96,133.06,132.42,132.84,76632.0,131.1791,131.2778,130.6463,131.0607,76632.0
2024-04-24 10:30:00,132.83,132.96,132.35,132.44,98232.0,131.0508,131.1791,130.5773,130.6661,98232.0
2024-04-24 11:00:00,132.44,132.63,132.3,132.44,72247.0,130.6661,130.8535,130.5279,130.6661,72247.0
2024-04-24 11:30:00,132.43,132.64,132.23,132.44,80343.0,130.6562,130.8634,130.4589,130.6661,80343.0
2024-04-24 12:00:00,132.42,132.55,132.3,132.53,82400.0,130.6463,130.7746,130.5279,130.7549,82400.0
2024-04-24 12:30:00,132.53,132.55,132.22,132.47,65465.0,130.7549,130.7746,130.449,130.6957,65465.0
2024-04-24 13:00:00,132.48,132.49,132.19,132.31,69271.0,130.7055,130.7154,130.4194,130.5378,69271.0
2024-04-24 13:30:00,132.31,132.7,132.14,132.68,38365.0,130.5378,130.9226,130.3701,130.9029,38365.0
2024-04-24 14:00:00,132.69,132.69,132.28,132.56,48857.0,130.9127,130.9127,130.5082,130.7845,48857.0
2024-04-24 14:30:00,132.55,132.73,132.48,132.62,47469.0,130.7746,130.9522,130.7055,130.8437,47469.0
2024-04-24 15:00:00,132.62,132.81,132.55,132.74,58401.0,130.8437,131.0311,130.7746,130.962,58401.0
2024-04-24 15:30:00,132.73,132.77,132.5,132.59,246253.0,130.9522,130.9916,130.7253,130.8141,246253.0
2024-04-25 09:30:00,132.62,133.17,131.31,131.35,126139.0,130.8437,131.3863,129.5512,129.5907,126139.0
2024-04-25 10:00:00,131.36,131.53,130.68,131.03,221662.0,129.6005,129.7683,128.9296,129.275,221662.0
2024-04-25 10:30:00,130.99,131.16,130.82,130.95,91507.0,129.2355,129.4032,129.0678,129.196,91507.0
2024-04-25 11:00:00,130.97,131.64,130.88,131.45,78540.0,129.2158,129.8768,129.127,129.6893,78540.0
2024-04-25 11:30:00,131.44,131.62,131.3,131.53,72180.0,129.6795,129.857,129.5413,129.7683,72180.0
2024-04-25 12:00:00,131.52,131.92,131.43,131.92,59659.0,129.7584,130.153,129.6696,130.153,59659.0
2024-04-25 12:30:00,131.93,132.1,131.8,132.09,64144.0,130.1629,130.3306,130.0346,130.3208,64144.0
2024-04-25 13:00:00,132.08,132.08,131.58,131.88,51859.0,130.3109,130.3109,129.8176,130.1136,51859.0
2024-04-25 13:30:00,131.87,132.14,131.81,132.0,37105.0,130.1037,130.3701,130.0445,130.232,37105.0
2024-04-25 14:00:00,132.0,132.22,131.98,132.0,47061.0,130.232,130.449,130.2122,130.232,47061.0
2024-04-25 14:30:00,131.99,132.14,131.91,132.05,53921.0,130.2221,130.3701,130.1432,130.2813,53921.0
2024-04-25 15:00:00,132.07,132.31,132.06,132.19,64253.0,130.301,130.5378,130.2912,130.4194,64253.0
2024-04-25 15:30:00,132.17,132.23,131.97,132.14,221895.0,130.3997,130.4589,130.2024,130.3701,221895.0
2024-04-26 09:30:00,131.68,132.82,131.52,132.61,57710.0,129.9162,131.041,129.7584,130.8338,57710.0
2024-04-26 10:00:00,132.61,133.77,132.61,133.76,159272.0,130.8338,131.9783,130.8338,131.9684,159272.0
2024-04-26 10:30:00,133.74,134.3,133.72,134.16,83751.0,131.9487,132.5012,131.9289,132.363,83751.0
2024-04-26 11:00:00,134.14,134.26,133.85,133.92,49401.0,132.3433,132.4617,132.0572,132.1262,49401.0
2024-04-26 11:30:00,133.9,133.94,133.65,133.89,26820.0,132.1065,132.146,131.8599,132.0966,26820.0
2024-04-26 12:00:00,133.84,133.94,133.68,133.7,22605.0,132.0473,132.146,131.8895,131.9092,22605.0
2024-04-26 12:30:00,133.69,133.81,133.6,133.8,44747.0,131.8993,132.0177,131.8105,132.0078,44747.0
2024-04-26 13:00:00,133.81,133.84,133.52,133.59,48789.0,132.0177,132.0473,131.7316,131.8007,48789.0
2024-04-26 13:30:00,133.61,133.79,133.47,133.78,34978.0,131.8204,131.998,131.6823,131.9881,34978.0
2024-04-26 14:00:00,133.81,133.81,133.58,133.78,48788.0,132.0177,132.0177,131.7908,131.9881,48788.0
2024-04-26 14:30:00,133.76,133.99,133.69,133.97,49686.0,131.9684,132.1953,131.8993,132.1756,49686.0
2024-04-26 15:00:00,133.97,134.08,133.87,133.94,64173.0,132.1756,132.2841,132.0769,132.146,64173.0
2024-04-26 15:30:00,133.94,133.98,133.57,133.61,228762.0,132.146,132.1854,131.7809,131.8204,228762.0
2024-04-29 09:30:00,133.3,133.49,132.34,132.92,97769.0,131.5145,131.702,130.5674,131.1396,97769.0
2024-04-29 10:00:00,132.92,133.06,132.27,132.47,88957.0,131.1396,131.2778,130.4983,130.6957,88957.0
2024-04-29 10:30:00,132.48,132.53,131.53,131.61,181868.0,130.7055,130.7549,129.7683,129.8472,181868.0
2024-04-29 11:00:00,131.62,131.67,131.11,131.21,133370.0,129.857,129.9064,129.3539,129.4525,133370.0
2024-04-29 11:30:00,131.21,131.4,131.0,131.24,108764.0,129.4525,129.64,129.2454,129.4821,108764.0
2024-04-29 12:00:00,131.23,131.65,131.14,131.35,161211.0,129.4723,129.8866,129.3835,129.5907,161211.0
2024-04-29 12:30:00,131.36,131.46,131.13,131.16,62751.0,129.6005,129.6992,129.3736,129.4032,62751.0
2024-04-29 13:00:00,131.16,131.2,130.74,131.04,69241.0,129.4032,129.4427,128.9888,129.2848,69241.0
2024-04-29 13:30:00,131.03,131.54,130.99,131.16,97359.0,129.275,129.7781,129.2355,129.4032,97359.0
2024-04-29 14:00:00,131.15,131.15,130.87,130.87,153597.0,129.3933,129.3933,129.1171,129.1171,153597.0
2024-04-29 14:30:00,130.89,130.94,130.63,130.69,104432.0,129.1368,129.1862,128.8803,128.9395,104432.0
2024-04-29 15:00:00,130.67,130.69,130.17,130.25,119817.0,128.9198,128.9395,128.4265,128.5054,119817.0
2024-04-29 15:30:00,130.26,131.16,130.19,131.05,423153.0,128.5153,129.4032,128.4462,129.2947,423153.0
2024-04-30 09:30:00,130.78,130.95,129.75,130.84,141691.0,129.0283,129.196,128.0121,129.0875,141691.0
2024-04-30 10:00:00,130.88,130.97,129.97,129.97,131019.0,129.127,129.2158,128.2291,128.2291,131019.0
2024-04-30 10:30:00,129.97,130.48,129.83,130.38,108073.0,128.2291,128.7323,128.091,128.6337,108073.0
2024-04-30 11:00:00,130.36,130.46,129.73,130.04,103008.0,128.6139,128.7126,127.9924,128.2982,103008.0
2024-04-30 11:30:00,130.07,130.21,129.89,129.94,61480.0,128.3278,128.4659,128.1502,128.1996,61480.0
2024-04-30 12:00:00,129.94,130.01,129.82,129.83,40180.0,128.1996,128.2686,128.0812,128.091,40180.0
2024-04-30 12:30:00,129.81,129.81,129.31,129.45,61850.0,128.0713,128.0713,127.578,127.7161,61850.0
2024-04-30 13:00:00,129.41,129.71,129.28,129.61,72901.0,127.6767,127.9726,127.5484,127.874,72901.0
2024-04-30 13:30:00,129.59,129.74,129.52,129.74,45498.0,127.8542,128.0022,127.7852,128.0022,45498.0
2024-04-30 14:00:00,129.75,129.78,129.26,129.26,62692.0,128.0121,128.0417,127.5287,127.5287,62692.0
2024-04-30 14:30:00,129.26,129.37,129.14,129.26,49652.0,127.5287,127.6372,127.4103,127.5287,49652.0
2024-04-30 15:00:00,129.22,129.42,129.11,129.29,76528.0,127.4892,127.6865,127.3807,127.5583,76528.0
2024-04-30 15:30:00,129.3,129.7,129.26,129.57,384252.0,127.5681,127.9628,127.5287,127.8345,384252.0
2024-05-01 09:30:00,129.12,129.73,127.95,128.59,167270.0,127.3905,127.9924,126.2362,126.8676,167270.0
2024-05-01 10:00:00,128.65,128.8,127.99,128.16,96923.0,126.9268,127.0748,126.2757,126.4434,96923.0
2024-05-01 10:30:00,128.15,128.47,128.05,128.47,76333.0,126.4335,126.7492,126.3349,126.7492,76333.0
2024-05-01 11:00:00,128.43,128.67,128.14,128.49,124772.0,126.7098,126.9466,126.4237,126.769,124772.0
2024-05-01 11:30:00,128.49,128.85,128.35,128.8,86801.0,126.769,127.1242,126.6308,127.0748,86801.0
2024-05-01 12:00:00,128.8,129.0,128.72,128.83,37618.0,127.0748,127.2721,126.9959,127.1044,37618.0
2024-05-01 12:30:00,128.8,128.82,128.52,128.54,51233.0,127.0748,127.0946,126.7986,126.8183,51233.0
2024-05-01 13:00:00,128.51,128.75,128.4,128.59,54260.0,126.7887,127.0255,126.6802,126.8676,54260.0
2024-05-01 13:30:00,128.57,128.77,128.39,128.41,67934.0,126.8479,127.0452,126.6703,126.69,67934.0
2024-05-01 14:00:00,128.44,128.7,128.06,128.15,152543.0,126.7196,126.9762,126.3447,126.4335,152543.0
2024-05-01 14:30:00,128.15,129.13,127.82,129.08,278336.0,126.4335,127.4004,126.1079,127.3511,278336.0
2024-05-01 15:00:00,129.15,129.24,128.71,128.81,140313.0,127.4201,127.5089,126.986,127.0847,140313.0
2024-05-01 15:30:00,128.79,128.79,127.77,127.83,423046.0,127.065,127.065,126.0586,126.1178,423046.0
2024-05-02 09:30:00,128.83,129.04,127.8,128.2,152255.0,127.1044,127.3116,126.0882,126.4829,152255.0
2024-05-02 10:00:00,128.2,128.51,128.07,128.19,152627.0,126.4829,126.7887,126.3546,126.473,152627.0
2024-05-02 10:30:00,128.21,128.83,128.13,128.57,90610.0,126.4927,127.1044,126.4138,126.8479,90610.0
2024-05-02 11:00:00,128.58,128.64,128.14,128.18,76843.0,126.8578,126.917,126.4237,126.4631,76843.0
2024-05-02 11:30:00,128.19,128.3,128.02,128.25,48857.0,126.473,126.5815,126.3053,126.5322,48857.0
2024-05-02 12:00:00,128.28,128.28,127.98,128.09,43041.0,126.5618,126.5618,126.2658,126.3743,43041.0
2024-05-02 12:30:00,128.07,128.2,127.8,128.19,41603.0,126.3546,126.4829,126.0882,126.473,41603.0
2024-05-02 13:00:00,128.19,128.34,128.13,128.26,44063.0,126.473,126.621,126.4138,126.5421,44063.0
2024-05-02 13:30:00,128.25,128.32,128.05,128.17,55514.0,126.5322,126.6013,126.3349,126.4533,55514.0
2024-05-02 14:00:00,128.18,128.5,128.12,128.36,96919.0,126.4631,126.7788,126.4039,126.6407,96919.0
2024-05-02 14:30:00,128.36,128.4,128.2,128.25,81784.0,126.6407,126.6802,126.4829,126.5322,81784.0
2024-05-02 15:00:00,128.25,128.27,127.87,128.05,190135.0,126.5322,126.5519,126.1573,126.3349,190135.0
2024-05-02 15:30:00,128.05,128.05,127.52,127.68,248729.0,126.3349,126.3349,125.812,125.9698,248729.0
2024-05-03 09:30:00,128.02,129.93,128.02,129.74,163319.0,126.3053,128.1897,126.3053,128.0022,163319.0
2024-05-03 10:00:00,129.85,130.14,129.45,130.07,192822.0,128.1108,128.3969,127.7161,128.3278,192822.0
2024-05-03 10:30:00,130.07,130.65,129.97,130.1,189908.0,128.3278,128.9,128.2291,128.3574,189908.0
2024-05-03 11:00:00,130.14,130.41,129.97,130.34,109328.0,128.3969,128.6633,128.2291,128.5942,109328.0
2024-05-03 11:30:00,130.36,130.79,130.3,130.65,194069.0,128.6139,129.0382,128.5547,128.9,194069.0
2024-05-03 12:00:00,130.67,131.19,130.57,131.06,105200.0,128.9198,129.4328,128.8211,129.3045,105200.0
2024-05-03 12:30:00,131.08,131.15,130.71,130.86,94855.0,129.3243,129.3933,128.9592,129.1072,94855.0
2024-05-03 13:00:00,130.87,130.9,130.53,130.82,141802.0,129.1171,129.1467,128.7816,129.0678,141802.0
2024-05-03 13:30:00,130.82,131.33,130.74,131.05,125816.0,129.0678,129.5709,128.9888,129.2947,125816.0
2024-05-03 14:00:00,131.05,131.15,130.52,130.94,110269.0,129.2947,129.3933,128.7718,129.1862,110269.0
2024-05-03 14:30:00,130.95,131.14,130.85,131.08,101451.0,129.196,129.3835,129.0974,129.3243,101451.0
2024-05-03 15:00:00,131.07,131.27,130.92,131.13,157402.0,129.3144,129.5117,129.1664,129.3736,157402.0
2024-05-03 15:30:00,131.12,131.41,130.72,130.85,502536.0,129.3637,129.6499,128.9691,129.0974,502536.0
2024-05-06 09:30:00,130.95,131.98,130.95,131.3,100157.0,129.196,130.2122,129.196,129.5413,100157.0
2024-05-06 10:00:00,131.35,132.05,131.3,131.64,72254.0,129.5907,130.2813,129.5413,129.8768,72254.0
2024-05-06 10:30:00,131.61,132.08,131.58,132.07,82149.0,129.8472,130.3109,129.8176,130.301,82149.0
2024-05-06 11:00:00,132.09,132.13,131.88,131.99,73663.0,130.3208,130.3602,130.1136,130.2221,73663.0
2024-05-06 11:30:00,131.97,131.98,131.71,131.89,72528.0,130.2024,130.2122,129.9458,130.1234,72528.0
2024-05-06 12:00:00,131.89,131.92,131.6,131.74,61382.0,130.1234,130.153,129.8373,129.9754,61382.0
2024-05-06 12:30:00,131.74,131.89,131.73,131.77,57962.0,129.9754,130.1234,129.9656,130.005,57962.0
2024-05-06 13:00:00,131.76,131.92,131.66,131.9,81012.0,129.9952,130.153,129.8965,130.1333,81012.0
2024-05-06 13:30:00,131.91,131.92,131.69,131.75,72888.0,130.1432,130.153,129.9261,129.9853,72888.0
2024-05-06 14:00:00,131.74,131.92,131.71,131.89,68129.0,129.9754,130.153,129.9458,130.1234,68129.0
2024-05-06 14:30:00,131.89,131.92,131.72,131.78,61950.0,130.1234,130.153,129.9557,130.0149,61950.0
2024-05-06 15:00:00,131.79,131.92,131.73,131.74,67827.0,130.0248,130.153,129.9656,129.9754,67827.0
2024-05-06 15:30:00,131.75,132.52,131.7,132.48,303273.0,129.9853,130.745,129.936,130.7055,303273.0
2024-05-07 09:30:00,132.88,133.37,132.65,133.15,78128.0,131.1002,131.5836,130.8733,131.3666,78128.0
2024-05-07 10:00:00,133.17,133.2,132.59,132.63,65319.0,131.3863,131.4159,130.8141,130.8535,65319.0
2024-05-07 10:30:00,132.63,132.68,132.34,132.34,58342.0,130.8535,130.9029,130.5674,130.5674,58342.0
2024-05-07 11:00:00,132.35,132.45,132.08,132.13,57562.0,130.5773,130.6759,130.3109,130.3602,57562.0
2024-05-07 11:30:00,132.12,132.23,131.88,131.94,46943.0,130.3504,130.4589,130.1136,130.1728,46943.0
2024-05-07 12:00:00,131.95,132.13,131.86,131.96,29580.0,130.1826,130.3602,130.0938,130.1925,29580.0
2024-05-07 12:30:00,131.99,132.04,131.73,131.81,44955.0,130.2221,130.2714,129.9656,130.0445,44955.0
2024-05-07 13:00:00,131.82,132.05,131.77,131.91,36038.0,130.0544,130.2813,130.005,130.1432,36038.0
2024-05-07 13:30:00,131.9,131.99,131.66,131.73,37246.0,130.1333,130.2221,129.8965,129.9656,37246.0
2024-05-07 14:00:00,131.73,131.86,131.67,131.79,45209.0,129.9656,130.0938,129.9064,130.0248,45209.0
2024-05-07 14:30:00,131.77,131.8,131.43,131.57,53110.0,130.005,130.0346,129.6696,129.8077,53110.0
2024-05-07 15:00:00,131.55,131.65,131.42,131.61,38838.0,129.788,129.8866,129.6597,129.8472,38838.0
2024-05-07 15:30:00,131.62,131.72,131.51,131.57,202804.0,129.857,129.9557,129.7485,129.8077,202804.0
2024-05-08 09:30:00,131.55,132.62,131.03,131.99,55203.0,129.788,130.8437,129.275,130.2221,55203.0
2024-05-08 10:00:00,132.04,132.23,131.82,132.18,53245.0,130.2714,130.4589,130.0544,130.4095,53245.0
2024-05-08 10:30:00,132.2,132.2,131.83,131.92,62414.0,130.4293,130.4293,130.0642,130.153,62414.0
2024-05-08 11:00:00,131.92,132.46,131.92,132.26,42627.0,130.153,130.6858,130.153,130.4885,42627.0
2024-05-08 11:30:00,132.29,132.33,132.03,132.16,32791.0,130.5181,130.5575,130.2616,130.3898,32791.0
2024-05-08 12:00:00,132.17,132.25,132.02,132.22,27497.0,130.3997,130.4786,130.2517,130.449,27497.0
2024-05-08 12:30:00,132.23,132.32,132.06,132.11,35881.0,130.4589,130.5477,130.2912,130.3405,35881.0
2024-05-08 13:00:00,132.11,132.33,132.06,132.33,49973.0,130.3405,130.5575,130.2912,130.5575,49973.0
2024-05-08 13:30:00,132.32,132.41,132.21,132.37,36238.0,130.5477,130.6365,130.4391,130.597,36238.0
2024-05-08 14:00:00,132.38,132.63,132.29,132.62,47815.0,130.6069,130.8535,130.5181,130.8437,47815.0
2024-05-08 14:30:00,132.61,132.64,132.38,132.41,44238.0,130.8338,130.8634,130.6069,130.6365,44238.0
2024-05-08 15:00:00,132.39,132.57,132.28,132.5,56580.0,130.6167,130.7943,130.5082,130.7253,56580.0
2024-05-08 15:30:00,132.5,132.83,132.45,132.72,201853.0,130.7253,131.0508,130.6759,130.9423,201853.0
2024-05-09 09:30:00,133.05,133.98,132.92,133.75,77621.0,131.2679,132.1854,131.1396,131.9585,77621.0
2024-05-09 10:00:00,133.68,134.48,133.68,134.34,70689.0,131.8895,132.6787,131.8895,132.5406,70689.0
2024-05-09 10:30:00,134.39,134.47,134.14,134.29,57066.0,132.5899,132.6689,132.3433,132.4913,57066.0
2024-05-09 11:00:00,134.3,134.42,134.12,134.33,43672.0,132.5012,132.6195,132.3236,132.5308,43672.0
2024-05-09 11:30:00,134.33,134.46,134.21,134.38,39068.0,132.5308,132.659,132.4124,132.5801,39068.0
2024-05-09 12:00:00,134.39,134.59,134.34,134.42,34096.0,132.5899,132.7873,132.5406,132.6195,34096.0
2024-05-09 12:30:00,134.42,134.59,134.36,134.38,32532.0,132.6195,132.7873,132.5603,132.5801,32532.0
2024-05-09 13:00:00,134.39,134.75,134.37,134.72,51943.0,132.5899,132.9451,132.5702,132.9155,51943.0
2024-05-09 13:30:00,134.74,134.81,134.6,134.62,40139.0,132.9353,133.0043,132.7971,132.8169,40139.0
2024-05-09 14:00:00,134.62,134.87,134.56,134.84,24632.0,132.8169,133.0635,132.7577,133.0339,24632.0
2024-05-09 14:30:00,134.84,134.91,134.74,134.91,28899.0,133.0339,133.103,132.9353,133.103,28899.0
2024-05-09 15:00:00,134.91,134.91,134.75,134.86,49964.0,133.103,133.103,132.9451,133.0537,49964.0
2024-05-09 15:30:00,134.86,135.04,134.75,134.91,181198.0,133.0537,133.2312,132.9451,133.103,181198.0
2024-05-10 09:30:00,134.87,135.77,134.34,134.45,85278.0,133.0635,133.9515,132.5406,132.6491,85278.0
2024-05-10 10:00:00,134.44,134.51,133.81,133.95,60271.0,132.6393,132.7083,132.0177,132.1558,60271.0
2024-05-10 10:30:00,133.92,134.3,133.71,133.92,57479.0,132.1262,132.5012,131.9191,132.1262,57479.0
2024-05-10 11:00:00,133.93,134.01,133.67,133.91,61170.0,132.1361,132.215,131.8796,132.1164,61170.0
2024-05-10 11:30:00,133.93,134.01,133.8,133.89,38425.0,132.1361,132.215,132.0078,132.0966,38425.0
2024-05-10 12:00:00,133.88,133.93,133.53,133.56,34352.0,132.0868,132.1361,131.7415,131.7711,34352.0
2024-05-10 12:30:00,133.55,133.77,133.48,133.61,67405.0,131.7612,131.9783,131.6921,131.8204,67405.0
2024-05-10 13:00:00,133.61,133.87,133.54,133.64,55143.0,131.8204,132.0769,131.7513,131.85,55143.0
2024-05-10 13:30:00,133.64,133.82,133.52,133.58,53046.0,131.85,132.0276,131.7316,131.7908,53046.0
2024-05-10 14:00:00,133.59,133.62,133.43,133.47,46018.0,131.8007,131.8303,131.6428,131.6823,46018.0
2024-05-10 14:30:00,133.48,133.59,133.31,133.45,38242.0,131.6921,131.8007,131.5244,131.6625,38242.0
2024-05-10 15:00:00,133.47,133.63,133.4,133.44,71572.0,131.6823,131.8401,131.6132,131.6527,71572.0
2024-05-10 15:30:00,133.46,133.65,133.33,133.47,256610.0,131.6724,131.8599,131.5441,131.6823,256610.0
2024-05-13 09:30:00,134.61,135.87,134.42,135.87,79940.0,132.807,134.0501,132.6195,134.0501,79940.0
2024-05-13 10:00:00,135.86,135.86,134.95,135.04,115719.0,134.0403,134.0403,133.1424,133.2312,115719.0
2024-05-13 10:30:00,135.06,135.07,134.36,134.56,112417.0,133.251,133.2608,132.5603,132.7577,112417.0
2024-05-13 11:00:00,134.57,134.69,134.22,134.57,67020.0,132.7675,132.8859,132.4222,132.7675,67020.0
2024-05-13 11:30:00,134.53,134.53,134.04,134.07,71304.0,132.7281,132.7281,132.2446,132.2742,71304.0
2024-05-13 12:00:00,134.09,134.53,134.09,134.34,65201.0,132.294,132.7281,132.294,132.5406,65201.0
2024-05-13 12:30:00,134.32,134.39,133.98,134.06,27401.0,132.5209,132.5899,132.1854,132.2644,27401.0
2024-05-13 13:00:00,134.04,134.07,133.74,133.75,79517.0,132.2446,132.2742,131.9487,131.9585,79517.0
2024-05-13 13:30:00,133.74,134.04,133.73,133.77,31059.0,131.9487,132.2446,131.9388,131.9783,31059.0
2024-05-13 14:00:00,133.78,133.87,133.62,133.75,32945.0,131.9881,132.0769,131.8303,131.9585,32945.0
2024-05-13 14:30:00,133.73,133.94,133.54,133.69,55049.0,131.9388,132.146,131.7513,131.8993,55049.0
2024-05-13 15:00:00,133.75,133.84,133.67,133.76,45514.0,131.9585,132.0473,131.8796,131.9684,45514.0
2024-05-13 15:30:00,133.74,133.85,133.4,133.62,204671.0,131.9487,132.0572,131.6132,131.8303,204671.0
2024-05-14 09:30:00,134.17,134.88,133.61,133.77,43663.0,132.3729,133.0734,131.8204,131.9783,43663.0
2024-05-14 10:00:00,133.81,134.13,133.13,133.43,84018.0,132.0177,132.3334,131.3468,131.6428,84018.0
2024-05-14 10:30:00,133.45,133.47,132.64,132.7,296773.0,131.6625,131.6823,130.8634,130.9226,296773.0
2024-05-14 11:00:00,132.69,132.94,132.44,132.52,220866.0,130.9127,131.1594,130.6661,130.745,220866.0
2024-05-14 11:30:00,132.46,132.64,132.27,132.51,50320.0,130.6858,130.8634,130.4983,130.7351,50320.0
2024-05-14 12:00:00,132.49,132.59,132.36,132.54,37607.0,130.7154,130.8141,130.5871,130.7647,37607.0
2024-05-14 12:30:00,132.51,132.51,132.16,132.3,37894.0,130.7351,130.7351,130.3898,130.5279,37894.0
2024-05-14 13:00:00,132.3,132.6,132.22,132.56,27869.0,130.5279,130.8239,130.449,130.7845,27869.0
2024-05-14 13:30:00,132.55,132.58,132.26,132.3,86060.0,130.7746,130.8042,130.4885,130.5279,86060.0
2024-05-14 14:00:00,132.32,132.72,132.31,132.6,109956.0,130.5477,130.9423,130.5378,130.8239,109956.0
2024-05-14 14:30:00,132.56,132.93,132.54,132.75,337191.0,130.7845,131.1495,130.7647,130.9719,337191.0
2024-05-14 15:00:00,132.75,133.1,132.63,133.0,98602.0,130.9719,131.3172,130.8535,131.2186,98602.0
2024-05-14 15:30:00,133.01,133.07,132.66,132.84,364687.0,131.2284,131.2876,130.8831,131.0607,364687.0
2024-05-15 09:30:00,133.19,134.17,132.74,133.39,147709.0,131.406,132.3729,130.962,131.6033,147709.0
2024-05-15 10:00:00,133.4,133.73,133.26,133.66,75478.0,131.6132,131.9388,131.4751,131.8697,75478.0
2024-05-15 10:30:00,133.74,134.05,133.68,134.0,110400.0,131.9487,132.2545,131.8895,132.2052,110400.0
2024-05-15 11:00:00,134.01,134.05,133.1,133.17,27050.0,132.215,132.2545,131.3172,131.3863,27050.0
2024-05-15 11:30:00,133.19,133.42,132.89,132.97,31256.0,131.406,131.6329,131.11,131.189,31256.0
2024-05-15 12:00:00,132.94,133.06,132.77,132.93,36429.0,131.1594,131.2778,130.9916,131.1495,36429.0
2024-05-15 12:30:00,132.93,133.08,132.77,133.06,32701.0,131.1495,131.2975,130.9916,131.2778,32701.0
2024-05-15 13:00:00,133.07,133.34,133.06,133.15,36842.0,131.2876,131.554,131.2778,131.3666,36842.0
2024-05-15 13:30:00,133.18,133.36,132.99,133.21,28601.0,131.3962,131.5737,131.2087,131.4258,28601.0
2024-05-15 14:00:00,133.21,133.39,133.06,133.17,32398.0,131.4258,131.6033,131.2778,131.3863,32398.0
2024-05-15 14:30:00,133.19,133.45,133.13,133.4,39961.0,131.406,131.6625,131.3468,131.6132,39961.0
2024-05-15 15:00:00,133.38,133.57,133.26,133.26,87824.0,131.5935,131.7809,131.4751,131.4751,87824.0
2024-05-15 15:30:00,133.25,133.4,132.96,133.0,249528.0,131.4652,131.6132,131.1791,131.2186,249528.0
2024-05-16 09:30:00,133.56,134.76,132.56,134.53,134092.0,131.7711,132.955,130.7845,132.7281,134092.0
2024-05-16 10:00:00,134.53,135.45,134.48,135.31,181268.0,132.7281,133.6357,132.6787,133.4976,181268.0
2024-05-16 10:30:00,135.31,135.47,135.08,135.08,120942.0,133.4976,133.6555,133.2707,133.2707,120942.0
2024-05-16 11:00:00,135.04,135.16,134.75,134.89,50489.0,133.2312,133.3496,132.9451,133.0832,50489.0
2024-05-16 11:30:00,134.89,135.07,134.72,134.74,41118.0,133.0832,133.2608,132.9155,132.9353,41118.0
2024-05-16 12:00:00,134.74,135.06,134.68,134.94,43483.0,132.9353,133.251,132.8761,133.1326,43483.0
2024-05-16 12:30:00,134.94,135.18,134.77,135.15,39012.0,133.1326,133.3694,132.9649,133.3398,39012.0
2024-05-16 13:00:00,135.15,135.36,134.85,134.99,67807.0,133.3398,133.547,133.0438,133.1819,67807.0
2024-05-16 13:30:00,135.0,135.02,134.85,134.91,45147.0,133.1918,133.2115,133.0438,133.103,45147.0
2024-05-16 14:00:00,134.91,134.92,134.66,134.82,48173.0,133.103,133.1128,132.8563,133.0142,48173.0
2024-05-16 14:30:00,134.82,135.17,134.8,135.13,96528.0,133.0142,133.3595,132.9945,133.32,96528.0
2024-05-16 15:00:00,135.13,135.13,134.85,134.88,64109.0,133.32,133.32,133.0438,133.0734,64109.0
2024-05-16 15:30:00,134.88,135.08,134.26,134.34,243859.0,133.0734,133.2707,132.4617,132.5406,243859.0
2024-05-17 09:30:00,134.0,134.29,133.39,133.62,193091.0,132.2052,132.4913,131.6033,131.8303,193091.0
2024-05-17 10:00:00,133.63,133.86,133.13,133.39,54521.0,131.8401,132.067,131.3468,131.6033,54521.0
2024-05-17 10:30:00,133.4,133.4,133.01,133.14,83688.0,131.6132,131.6132,131.2284,131.3567,83688.0
2024-05-17 11:00:00,133.15,133.26,132.66,132.69,83282.0,131.3666,131.4751,130.8831,130.9127,83282.0
2024-05-17 11:30:00,132.71,132.78,132.16,132.53,81544.0,130.9324,131.0015,130.3898,130.7549,81544.0
2024-05-17 12:00:00,132.54,132.87,132.54,132.87,44733.0,130.7647,131.0903,130.7647,131.0903,44733.0
2024-05-17 12:30:00,132.89,133.08,132.83,132.89,39291.0,131.11,131.2975,131.0508,131.11,39291.0
2024-05-17 13:00:00,132.89,133.09,132.76,132.91,57360.0,131.11,131.3074,130.9818,131.1298,57360.0
2024-05-17 13:30:00,132.93,132.96,132.77,132.8,53397.0,131.1495,131.1791,130.9916,131.0212,53397.0
2024-05-17 14:00:00,132.8,132.97,132.65,132.67,77975.0,131.0212,131.189,130.8733,130.893,77975.0
2024-05-17 14:30:00,132.67,132.91,132.58,132.86,130652.0,130.893,131.1298,130.8042,131.0804,130652.0
2024-05-17 15:00:00,132.87,132.88,132.66,132.68,117358.0,131.0903,131.1002,130.8831,130.9029,117358.0
2024-05-17 15:30:00,132.67,132.69,132.24,132.35,401863.0,130.893,130.9127,130.4687,130.5773,401863.0
2024-05-20 09:30:00,131.81,132.15,130.86,132.05,82410.0,130.0445,130.38,129.1072,130.2813,82410.0
2024-05-20 10:00:00,131.98,132.36,131.94,132.02,95303.0,130.2122,130.5871,130.1728,130.2517,95303.0
2024-05-20 10:30:00,132.0,132.08,131.71,131.71,60354.0,130.232,130.3109,129.9458,129.9458,60354.0
2024-05-20 11:00:00,131.72,131.81,131.53,131.73,48837.0,129.9557,130.0445,129.7683,129.9656,48837.0
2024-05-20 11:30:00,131.72,131.76,131.45,131.49,65588.0,129.9557,129.9952,129.6893,129.7288,65588.0
2024-05-20 12:00:00,131.48,131.57,131.28,131.37,53656.0,129.7189,129.8077,129.5216,129.6104,53656.0
2024-05-20 12:30:00,131.36,131.55,131.28,131.42,94883.0,129.6005,129.788,129.5216,129.6597,94883.0
2024-05-20 13:00:00,131.42,131.56,131.35,131.42,69437.0,129.6597,129.7979,129.5907,129.6597,69437.0
2024-05-20 13:30:00,131.41,131.57,131.3,131.38,62132.0,129.6499,129.8077,129.5413,129.6203,62132.0
2024-05-20 14:00:00,131.38,131.52,131.3,131.4,55466.0,129.6203,129.7584,129.5413,129.64,55466.0
2024-05-20 14:30:00,131.4,131.58,131.37,131.48,79038.0,129.64,129.8176,129.6104,129.7189,79038.0
2024-05-20 15:00:00,131.48,131.86,131.48,131.81,76747.0,129.7189,130.0938,129.7189,130.0445,76747.0
2024-05-20 15:30:00,131.82,131.89,131.43,131.55,264153.0,130.0544,130.1234,129.6696,129.788,264153.0
2024-05-21 09:30:00,131.68,132.55,131.21,132.55,80565.0,129.9162,130.7746,129.4525,130.7746,80565.0
2024-05-21 10:00:00,132.55,132.99,132.37,132.86,83589.0,130.7746,131.2087,130.597,131.0804,83589.0
2024-05-21 10:30:00,132.85,132.85,132.17,132.59,83743.0,131.0706,131.0706,130.3997,130.8141,83743.0
2024-05-21 11:00:00,132.59,132.59,132.14,132.44,28235.0,130.8141,130.8141,130.3701,130.6661,28235.0
2024-05-21 11:30:00,132.42,132.46,131.97,132.02,35870.0,130.6463,130.6858,130.2024,130.2517,35870.0
2024-05-21 12:00:00,132.04,132.19,131.74,131.84,31583.0,130.2714,130.4194,129.9754,130.0741,31583.0
2024-05-21 12:30:00,131.85,131.87,131.58,131.64,47215.0,130.084,130.1037,129.8176,129.8768,47215.0
2024-05-21 13:00:00,131.65,131.69,131.48,131.63,23652.0,129.8866,129.9261,129.7189,129.8669,23652.0
2024-05-21 13:30:00,131.64,131.68,131.47,131.65,23358.0,129.8768,129.9162,129.7091,129.8866,23358.0
2024-05-21 14:00:00,131.68,131.9,131.49,131.89,119002.0,129.9162,130.1333,129.7288,130.1234,119002.0
2024-05-21 14:30:00,131.89,132.01,131.78,132.0,35572.0,130.1234,130.2418,130.0149,130.232,35572.0
2024-05-21 15:00:00,131.98,132.04,131.81,131.98,49880.0,130.2122,130.2714,130.0445,130.2122,49880.0
2024-05-21 15:30:00,131.96,132.35,131.81,132.32,199632.0,130.1925,130.5773,130.0445,130.5477,199632.0
2024-05-22 09:30:00,133.02,133.73,131.79,132.2,253913.0,131.2383,131.9388,130.0248,130.4293,253913.0
2024-05-22 10:00:00,132.19,133.06,132.14,132.7,143419.0,130.4194,131.2778,130.3701,130.9226,143419.0
2024-05-22 10:30:00,132.71,132.95,132.12,132.44,105760.0,130.9324,131.1692,130.3504,130.6661,105760.0
2024-05-22 11:00:00,132.44,132.52,131.67,131.74,273044.0,130.6661,130.745,129.9064,129.9754,273044.0
2024-05-22 11:30:00,131.77,132.14,131.53,131.9,97829.0,130.005,130.3701,129.7683,130.1333,97829.0
2024-05-22 12:00:00,131.93,132.18,131.72,132.08,51001.0,130.1629,130.4095,129.9557,130.3109,51001.0
2024-05-22 12:30:00,132.09,132.28,131.98,132.14,54366.0,130.3208,130.5082,130.2122,130.3701,54366.0
2024-05-22 13:00:00,132.15,132.48,132.08,132.19,65116.0,130.38,130.7055,130.3109,130.4194,65116.0
2024-05-22 13:30:00,132.19,132.39,131.84,131.99,70028.0,130.4194,130.6167,130.0741,130.2221,70028.0
2024-05-22 14:00:00,131.97,132.11,131.76,131.83,98708.0,130.2024,130.3405,129.9952,130.0642,98708.0
2024-05-22 14:30:00,131.86,131.94,131.59,131.7,125433.0,130.0938,130.1728,129.8275,129.936,125433.0
2024-05-22 15:00:00,131.7,131.83,131.42,131.52,132480.0,129.936,130.0642,129.6597,129.7584,132480.0
2024-05-22 15:30:00,131.5,131.66,130.86,131.52,423429.0,129.7387,129.8965,129.1072,129.7584,423429.0
2024-05-23 09:30:00,132.0,132.46,130.45,131.12,117005.0,130.232,130.6858,128.7027,129.3637,117005.0
2024-05-23 10:00:00,131.13,131.85,131.13,131.82,82083.0,129.3736,130.084,129.3736,130.0544,82083.0
2024-05-23 10:30:00,131.85,132.11,131.59,132.04,142711.0,130.084,130.3405,129.8275,130.2714,142711.0
2024-05-23 11:00:00,132.03,132.53,132.02,132.23,97802.0,130.2616,130.7549,130.2517,130.4589,97802.0
2024-05-23 11:30:00,132.23,132.61,132.19,132.41,66977.0,130.4589,130.8338,130.4194,130.6365,66977.0
2024-05-23 12:00:00,132.39,132.68,132.29,132.67,112968.0,130.6167,130.9029,130.5181,130.893,112968.0
2024-05-23 12:30:00,132.68,132.82,132.49,132.51,128566.0,130.9029,131.041,130.7154,130.7351,128566.0
2024-05-23 13:00:00,132.5,132.86,132.29,132.84,133558.0,130.7253,131.0804,130.5181,131.0607,133558.0
2024-05-23 13:30:00,132.82,132.84,132.21,132.36,113474.0,131.041,131.0607,130.4391,130.5871,113474.0
2024-05-23 14:00:00,132.39,132.4,131.9,132.03,156089.0,130.6167,130.6266,130.1333,130.2616,156089.0
2024-05-23 14:30:00,132.01,132.19,131.9,132.08,108164.0,130.2418,130.4194,130.1333,130.3109,108164.0
2024-05-23 15:00:00,132.08,132.27,131.88,131.96,161633.0,130.3109,130.4983,130.1136,130.1925,161633.0
2024-05-23 15:30:00,131.96,132.05,131.71,131.96,369148.0,130.1925,130.2813,129.9458,130.1925,369148.0
2024-05-24 09:30:00,141.86,143.92,140.88,143.12,848522.0,139.9599,141.9923,138.993,141.203,848522.0
2024-05-24 10:00:00,143.12,144.14,142.18,143.16,427761.0,141.203,142.2094,140.2756,141.2425,427761.0
2024-05-24 10:30:00,143.17,143.7,142.9,143.55,209772.0,141.2523,141.7752,140.986,141.6273,209772.0
2024-05-24 11:00:00,143.57,144.81,143.54,144.66,369974.0,141.647,142.8704,141.6174,142.7224,369974.0
2024-05-24 11:30:00,144.69,144.97,144.29,144.84,285622.0,142.752,143.0282,142.3573,142.9,285622.0
2024-05-24 12:00:00,144.85,145.18,144.17,145.04,417393.0,142.9098,143.2354,142.239,143.0973,417393.0
2024-05-24 12:30:00,145.01,145.07,144.21,144.33,193638.0,143.0677,143.1269,142.2784,142.3968,193638.0
2024-05-24 13:00:00,144.36,144.4,143.51,144.09,225135.0,142.4264,142.4659,141.5878,142.16,225135.0
2024-05-24 13:30:00,144.08,144.08,143.28,143.71,259783.0,142.1502,142.1502,141.3609,141.7851,259783.0
2024-05-24 14:00:00,143.76,143.98,142.88,143.18,173688.0,141.8344,142.0515,140.9662,141.2622,173688.0
2024-05-24 14:30:00,143.19,143.42,142.67,142.8,145429.0,141.2721,141.499,140.759,140.8873,145429.0
2024-05-24 15:00:00,142.78,142.9,142.15,142.17,184391.0,140.8676,140.986,140.246,140.2657,184391.0
2024-05-24 15:30:00,142.18,142.62,141.76,142.18,657913.0,140.2756,140.7097,139.8612,140.2756,657913.0
2024-05-28 09:30:00,141.52,141.65,139.7,139.99,239525.0,139.6244,139.7527,137.8288,138.1149,239525.0
2024-05-28 10:00:00,139.97,140.69,139.79,140.14,150506.0,138.0952,138.8056,137.9176,138.2629,150506.0
2024-05-28 10:30:00,140.11,140.38,139.57,139.66,173916.0,138.2333,138.4997,137.7006,137.7894,173916.0
2024-05-28 11:00:00,139.66,139.88,139.37,139.53,66423.0,137.7894,138.0064,137.5032,137.6611,66423.0
2024-05-28 11:30:00,139.48,139.87,139.41,139.77,85569.0,137.6118,137.9965,137.5427,137.8979,85569.0
2024-05-28 12:00:00,139.8,140.07,139.57,139.81,145903.0,137.9275,138.1939,137.7006,137.9374,145903.0
2024-05-28 12:30:00,139.8,140.62,139.45,139.47,214031.0,137.9275,138.7365,137.5822,137.6019,214031.0
2024-05-28 13:00:00,139.46,139.48,139.01,139.23,59423.0,137.592,137.6118,137.1481,137.3651,59423.0
2024-05-28 13:30:00,139.21,139.36,138.35,138.75,77019.0,137.3454,137.4934,136.4969,136.8915,77019.0
2024-05-28 14:00:00,138.76,138.84,138.5,138.84,84254.0,136.9014,136.9803,136.6449,136.9803,84254.0
2024-05-28 14:30:00,138.83,138.83,138.15,138.27,88603.0,136.9705,136.9705,136.2996,136.418,88603.0
2024-05-28 15:00:00,138.28,138.6,138.25,138.33,145798.0,136.4278,136.7436,136.3982,136.4772,145798.0
2024-05-28 15:30:00,138.3,138.38,137.52,137.64,471913.0,136.4476,136.5265,135.678,135.7964,471913.0
2024-05-29 09:30:00,136.75,138.94,136.41,138.41,182874.0,134.9183,137.079,134.5829,136.5561,182874.0
2024-05-29 10:00:00,138.41,138.63,137.84,138.48,109768.0,136.5561,136.7732,135.9937,136.6252,109768.0
2024-05-29 10:30:00,138.5,138.55,137.93,138.36,54690.0,136.6449,136.6942,136.0825,136.5068,54690.0
2024-05-29 11:00:00,138.38,138.39,137.9,138.18,83264.0,136.5265,136.5364,136.0529,136.3292,83264.0
2024-05-29 11:30:00,138.21,138.46,138.12,138.3,73826.0,136.3588,136.6054,136.27,136.4476,73826.0
2024-05-29 12:00:00,138.28,138.39,138.12,138.3,73674.0,136.4278,136.5364,136.27,136.4476,73674.0
2024-05-29 12:30:00,138.31,138.53,138.18,138.53,100561.0,136.4574,136.6745,136.3292,136.6745,100561.0
2024-05-29 13:00:00,138.51,139.19,138.41,139.19,107657.0,136.6548,137.3257,136.5561,137.3257,107657.0
2024-05-29 13:30:00,139.19,139.21,138.87,139.06,75395.0,137.3257,137.3454,137.0099,137.1974,75395.0
2024-05-29 14:00:00,139.06,139.31,138.98,139.2,95608.0,137.1974,137.444,137.1185,137.3355,95608.0
2024-05-29 14:30:00,139.21,139.29,139.01,139.07,106415.0,137.3454,137.4243,137.1481,137.2073,106415.0
2024-05-29 15:00:00,139.08,139.23,138.97,139.17,91524.0,137.2171,137.3651,137.1086,137.3059,91524.0
2024-05-29 15:30:00,139.16,139.23,138.96,139.11,365005.0,137.2961,137.3651,137.0987,137.2467,365005.0
2024-05-30 09:30:00,140.07,143.92,140.07,142.45,304371.0,138.1939,141.9923,138.1939,140.542,304371.0
2024-05-30 10:00:00,142.47,142.76,141.59,141.6,103395.0,140.5617,140.8478,139.6935,139.7034,103395.0
2024-05-30 10:30:00,141.59,141.62,140.5,140.6,80395.0,139.6935,139.7231,138.6181,138.7168,80395.0
2024-05-30 11:00:00,140.62,140.98,140.54,140.72,71596.0,138.7365,139.0917,138.6576,138.8352,71596.0
2024-05-30 11:30:00,140.7,141.51,140.7,141.16,95775.0,138.8154,139.6146,138.8154,139.2693,95775.0
2024-05-30 12:00:00,141.14,141.31,140.78,141.05,66945.0,139.2495,139.4173,138.8944,139.1607,66945.0
2024-05-30 12:30:00,141.02,141.08,140.73,140.73,47956.0,139.1311,139.1903,138.845,138.845,47956.0
2024-05-30 13:00:00,140.72,141.18,140.64,140.66,87860.0,138.8352,139.289,138.7562,138.776,87860.0
2024-05-30 13:30:00,140.67,140.77,140.38,140.47,85604.0,138.7858,138.8845,138.4997,138.5885,85604.0
2024-05-30 14:00:00,140.48,140.57,140.15,140.31,63393.0,138.5984,138.6872,138.2728,138.4307,63393.0
2024-05-30 14:30:00,140.3,140.31,139.87,139.88,81935.0,138.4208,138.4307,137.9965,138.0064,81935.0
2024-05-30 15:00:00,139.87,139.94,139.58,139.61,84933.0,137.9965,138.0656,137.7104,137.74,84933.0
2024-05-30 15:30:00,139.63,140.0,139.37,139.81,317648.0,137.7598,138.1248,137.5032,137.9374,317648.0
2024-05-31 09:30:00,139.96,140.38,139.45,139.9,59276.0,138.0853,138.4997,137.5822,138.0261,59276.0
2024-05-31 10:00:00,139.9,139.9,138.45,138.56,99918.0,138.0261,138.0261,136.5956,136.7041,99918.0
2024-05-31 10:30:00,138.55,138.55,137.98,138.05,123488.0,136.6942,136.6942,136.1319,136.2009,123488.0
2024-05-31 11:00:00,138.07,138.52,137.94,138.43,71463.0,136.2207,136.6646,136.0924,136.5758,71463.0
2024-05-31 11:30:00,138.44,138.61,138.25,138.34,67844.0,136.5857,136.7534,136.3982,136.487,67844.0
2024-05-31 12:00:00,138.33,138.34,138.06,138.28,59110.0,136.4772,136.487,136.2108,136.4278,59110.0
2024-05-31 12:30:00,138.29,138.41,138.15,138.23,57532.0,136.4377,136.5561,136.2996,136.3785,57532.0
2024-05-31 13:00:00,138.24,138.35,138.15,138.33,48709.0,136.3884,136.4969,136.2996,136.4772,48709.0
2024-05-31 13:30:00,138.33,138.64,138.19,138.57,44161.0,136.4772,136.783,136.339,136.714,44161.0
2024-05-31 14:00:00,138.57,138.64,138.4,138.57,47646.0,136.714,136.783,136.5462,136.714,47646.0
2024-05-31 14:30:00,138.6,138.78,138.47,138.74,63789.0,136.7436,136.9211,136.6153,136.8817,63789.0
2024-05-31 15:00:00,138.75,139.03,138.63,138.92,86996.0,136.8915,137.1678,136.7732,137.0593,86996.0
2024-05-31 15:30:00,138.92,139.83,138.83,139.78,379175.0,137.0593,137.9571,136.9705,137.9078,379175.0
2024-06-03 09:30:00,139.48,140.72,139.38,139.78,100900.0,137.6118,138.8352,137.5131,137.9078,100900.0
2024-06-03 10:00:00,139.84,141.22,139.74,140.95,75395.0,137.9669,139.3285,137.8683,139.0621,75395.0
2024-06-03 10:30:00,140.93,141.12,140.3,140.66,78945.0,139.0423,139.2298,138.4208,138.776,78945.0
2024-06-03 11:00:00,140.64,140.93,140.55,140.73,45367.0,138.7562,139.0423,138.6674,138.845,45367.0
2024-06-03 11:30:00,140.71,140.95,140.54,140.54,88100.0,138.8253,139.0621,138.6576,138.6576,88100.0
2024-06-03 12:00:00,140.58,140.72,140.19,140.22,50084.0,138.697,138.8352,138.3123,138.3419,50084.0
2024-06-03 12:30:00,140.22,140.22,139.82,140.08,45610.0,138.3419,138.3419,137.9472,138.2037,45610.0
2024-06-03 13:00:00,140.08,140.4,139.89,140.36,48014.0,138.2037,138.5194,138.0163,138.48,48014.0
2024-06-03 13:30:00,140.38,140.7,140.28,140.65,155359.0,138.4997,138.8154,138.4011,138.7661,155359.0
2024-06-03 14:00:00,140.64,140.88,140.4,140.78,308102.0,138.7562,138.993,138.5194,138.8944,308102.0
2024-06-03 14:30:00,140.77,140.9,140.69,140.86,58802.0,138.8845,139.0128,138.8056,138.9733,58802.0
2024-06-03 15:00:00,140.85,140.87,140.64,140.76,64152.0,138.9634,138.9832,138.7562,138.8746,64152.0
2024-06-03 15:30:00,140.75,141.39,140.68,141.23,316234.0,138.8648,139.4962,138.7957,139.3383,316234.0
2024-06-04 09:30:00,141.04,142.65,141.04,142.55,114067.0,139.1509,140.7393,139.1509,140.6406,114067.0
2024-06-04 10:00:00,142.61,142.88,140.33,140.34,146425.0,140.6998,140.9662,138.4504,138.4603,146425.0
2024-06-04 10:30:00,140.34,140.89,140.07,140.12,129580.0,138.4603,139.0029,138.1939,138.2432,129580.0
2024-06-04 11:00:00,140.12,140.61,140.07,140.39,63376.0,138.2432,138.7266,138.1939,138.5096,63376.0
2024-06-04 11:30:00,140.38,140.4,140.01,140.02,47233.0,138.4997,138.5194,138.1347,138.1445,47233.0
2024-06-04 12:00:00,140.02,140.11,139.75,140.09,54354.0,138.1445,138.2333,137.8782,138.2136,54354.0
2024-06-04 12:30:00,140.09,140.35,139.9,140.03,46409.0,138.2136,138.4701,138.0261,138.1544,46409.0
2024-06-04 13:00:00,140.01,140.3,139.88,140.2,61908.0,138.1347,138.4208,138.0064,138.3221,61908.0
2024-06-04 13:30:00,140.22,140.51,140.08,140.4,46875.0,138.3419,138.628,138.2037,138.5194,46875.0
2024-06-04 14:00:00,140.37,140.74,140.26,140.72,51066.0,138.4898,138.8549,138.3813,138.8352,51066.0
2024-06-04 14:30:00,140.72,140.98,140.67,140.81,58346.0,138.8352,139.0917,138.7858,138.924,58346.0
2024-06-04 15:00:00,140.81,140.81,140.46,140.48,69826.0,138.924,138.924,138.5786,138.5984,69826.0
2024-06-04 15:30:00,140.47,141.04,140.21,140.94,283227.0,138.5885,139.1509,138.332,139.0522,283227.0
2024-06-05 09:30:00,141.27,141.44,140.16,140.89,57249.0,139.3778,139.5455,138.2827,139.0029,57249.0
2024-06-05 10:00:00,140.83,141.76,140.5,141.74,62820.0,138.9437,139.8612,138.6181,139.8415,62820.0
2024-06-05 10:30:00,141.74,142.54,141.68,142.39,87169.0,139.8415,140.6308,139.7823,140.4828,87169.0
2024-06-05 11:00:00,142.42,143.35,142.4,143.22,104493.0,140.5124,141.4299,140.4927,141.3017,104493.0
2024-06-05 11:30:00,143.2,143.43,143.09,143.28,45234.0,141.2819,141.5089,141.1734,141.3609,45234.0
2024-06-05 12:00:00,143.3,143.42,143.03,143.26,61171.0,141.3806,141.499,141.1142,141.3411,61171.0
2024-06-05 12:30:00,143.28,143.42,143.09,143.37,46672.0,141.3609,141.499,141.1734,141.4497,46672.0
2024-06-05 13:00:00,143.38,143.6,143.3,143.6,57917.0,141.4595,141.6766,141.3806,141.6766,57917.0
2024-06-05 13:30:00,143.59,143.73,143.3,143.66,66814.0,141.6667,141.8048,141.3806,141.7358,66814.0
2024-06-05 14:00:00,143.64,143.94,143.62,143.9,47829.0,141.7161,142.012,141.6963,141.9726,47829.0
2024-06-05 14:30:00,143.9,144.18,143.87,144.11,56811.0,141.9726,142.2488,141.943,142.1798,56811.0
2024-06-05 15:00:00,144.11,144.22,143.98,144.03,65781.0,142.1798,142.2883,142.0515,142.1008,65781.0
2024-06-05 15:30:00,144.02,144.5,143.87,144.35,228026.0,142.091,142.5645,141.943,142.4165,228026.0
2024-06-06 09:30:00,144.66,144.94,143.39,143.71,55868.0,142.7224,142.9986,141.4694,141.7851,55868.0
2024-06-06 10:00:00,143.72,144.22,143.72,143.88,70447.0,141.795,142.2883,141.795,141.9528,70447.0
2024-06-06 10:30:00,143.86,143.96,143.45,143.56,65206.0,141.9331,142.0318,141.5286,141.6371,65206.0
2024-06-06 11:00:00,143.63,143.83,143.4,143.81,37309.0,141.7062,141.9035,141.4793,141.8838,37309.0
2024-06-06 11:30:00,143.83,144.04,143.74,144.01,47840.0,141.9035,142.1107,141.8147,142.0811,47840.0
2024-06-06 12:00:00,144.02,144.26,143.93,144.22,31280.0,142.091,142.3277,142.0022,142.2883,31280.0
2024-06-06 12:30:00,144.23,144.47,144.23,144.37,32363.0,142.2981,142.5349,142.2981,142.4363,32363.0
2024-06-06 13:00:00,144.41,144.45,144.03,144.18,28594.0,142.4757,142.5152,142.1008,142.2488,28594.0
2024-06-06 13:30:00,144.19,144.45,144.16,144.22,47247.0,142.2587,142.5152,142.2291,142.2883,47247.0
2024-06-06 14:00:00,144.22,144.37,143.68,143.79,32528.0,142.2883,142.4363,141.7555,141.864,32528.0
2024-06-06 14:30:00,143.76,143.91,143.67,143.85,23001.0,141.8344,141.9824,141.7456,141.9232,23001.0
2024-06-06 15:00:00,143.84,144.13,143.83,144.08,53637.0,141.9134,142.1995,141.9035,142.1502,53637.0
2024-06-06 15:30:00,144.06,144.18,143.84,144.18,206140.0,142.1304,142.2488,141.9134,142.2488,206140.0
2024-06-07 09:30:00,144.53,144.81,143.89,144.8,60922.0,142.5941,142.8704,141.9627,142.8605,60922.0
2024-06-07 10:00:00,144.76,144.8,144.23,144.3,61891.0,142.821,142.8605,142.2981,142.3672,61891.0
2024-06-07 10:30:00,144.27,144.74,143.89,144.35,47275.0,142.3376,142.8013,141.9627,142.4165,47275.0
2024-06-07 11:00:00,144.32,144.52,143.81,144.31,317759.0,142.3869,142.5843,141.8838,142.3771,317759.0
2024-06-07 11:30:00,144.31,144.63,144.17,144.54,58620.0,142.3771,142.6928,142.239,142.604,58620.0
2024-06-07 12:00:00,144.6,144.76,144.51,144.68,34902.0,142.6632,142.821,142.5744,142.7421,34902.0
2024-06-07 12:30:00,144.69,144.82,144.37,144.76,42655.0,142.752,142.8802,142.4363,142.821,42655.0
2024-06-07 13:00:00,144.76,144.8,144.51,144.6,29452.0,142.821,142.8605,142.5744,142.6632,29452.0
2024-06-07 13:30:00,144.58,144.85,144.45,144.75,28642.0,142.6435,142.9098,142.5152,142.8112,28642.0
2024-06-07 14:00:00,144.7,144.7,144.16,144.59,52098.0,142.7619,142.7619,142.2291,142.6533,52098.0
2024-06-07 14:30:00,144.59,144.6,144.39,144.49,58876.0,142.6533,142.6632,142.456,142.5547,58876.0
2024-06-07 15:00:00,144.47,144.62,144.4,144.57,67952.0,142.5349,142.6829,142.4659,142.6336,67952.0
2024-06-07 15:30:00,144.57,144.75,144.2,144.26,214284.0,142.6336,142.8112,142.2685,142.3277,214284.0
2024-06-10 09:30:00,144.04,144.76,144.04,144.61,66633.0,142.1107,142.821,142.1107,142.6731,66633.0
2024-06-10 10:00:00,144.62,144.75,144.34,144.45,78823.0,142.6829,142.8112,142.4067,142.5152,78823.0
2024-06-10 10:30:00,144.4,144.7,144.25,144.31,77764.0,142.4659,142.7619,142.3179,142.3771,77764.0
2024-06-10 11:00:00,144.31,144.45,144.06,144.27,72626.0,142.3771,142.5152,142.1304,142.3376,72626.0
2024-06-10 11:30:00,144.28,144.55,144.19,144.5,62492.0,142.3475,142.6139,142.2587,142.5645,62492.0
2024-06-10 12:00:00,144.51,144.61,144.18,144.42,79644.0,142.5744,142.6731,142.2488,142.4856,79644.0
2024-06-10 12:30:00,144.42,144.45,144.29,144.37,81220.0,142.4856,142.5152,142.3573,142.4363,81220.0
2024-06-10 13:00:00,144.35,144.56,144.33,144.47,74421.0,142.4165,142.6237,142.3968,142.5349,74421.0
2024-06-10 13:30:00,144.46,144.84,144.45,144.73,73316.0,142.5251,142.9,142.5152,142.7915,73316.0
2024-06-10 14:00:00,144.71,144.87,144.6,144.72,64335.0,142.7717,142.9296,142.6632,142.7816,64335.0
2024-06-10 14:30:00,144.71,145.18,144.7,145.16,142766.0,142.7717,143.2354,142.7619,143.2157,142766.0
2024-06-10 15:00:00,145.16,145.25,145.01,145.21,67794.0,143.2157,143.3045,143.0677,143.265,67794.0
2024-06-10 15:30:00,145.21,145.24,144.67,144.76,246608.0,143.265,143.2946,142.7323,142.821,246608.0
2024-06-11 09:30:00,143.86,144.08,142.65,143.56,122370.0,142.2939,142.5115,141.097,141.9971,122370.0
2024-06-11 10:00:00,143.56,144.18,143.34,143.91,76715.0,141.9971,142.6104,141.7795,142.3433,76715.0
2024-06-11 10:30:00,143.9,144.47,143.89,144.39,55907.0,142.3334,142.8972,142.3235,142.8181,55907.0
2024-06-11 11:00:00,144.4,144.41,144.08,144.09,40506.0,142.828,142.8379,142.5115,142.5214,40506.0
2024-06-11 11:30:00,144.03,144.27,143.79,144.23,51837.0,142.462,142.6994,142.2246,142.6598,51837.0
2024-06-11 12:00:00,144.25,144.25,143.83,143.83,30988.0,142.6796,142.6796,142.2642,142.2642,30988.0
2024-06-11 12:30:00,143.84,144.04,143.67,143.83,23189.0,142.2741,142.4719,142.1059,142.2642,23189.0
2024-06-11 13:00:00,143.88,143.9,143.48,143.67,60316.0,142.3137,142.3334,141.918,142.1059,60316.0
2024-06-11 13:30:00,143.67,143.98,143.62,143.83,39914.0,142.1059,142.4126,142.0565,142.2642,39914.0
2024-06-11 14:00:00,143.84,144.27,143.82,144.24,33347.0,142.2741,142.6994,142.2543,142.6697,33347.0
2024-06-11 14:30:00,144.27,144.41,144.22,144.27,29592.0,142.6994,142.8379,142.65,142.6994,29592.0
2024-06-11 15:00:00,144.27,144.34,144.09,144.24,82122.0,142.6994,142.7686,142.5214,142.6697,82122.0
2024-06-11 15:30:00,144.24,144.63,144.1,144.6,163708.0,142.6697,143.0555,142.5313,143.0258,163708.0
2024-06-12 09:30:00,144.94,145.5,143.42,144.17,54882.0,143.3621,143.916,141.8587,142.6005,54882.0
2024-06-12 10:00:00,144.19,144.77,144.12,144.7,69782.0,142.6203,143.194,142.551,143.1247,69782.0
2024-06-12 10:30:00,144.74,145.13,144.7,145.01,41348.0,143.1643,143.55,143.1247,143.4314,41348.0
2024-06-12 11:00:00,144.97,145.16,144.53,144.53,42030.0,143.3918,143.5797,142.9566,142.9566,42030.0
2024-06-12 11:30:00,144.53,144.77,144.47,144.71,28906.0,142.9566,143.194,142.8972,143.1346,28906.0
2024-06-12 12:00:00,144.7,144.95,144.65,144.84,30916.0,143.1247,143.372,143.0753,143.2632,30916.0
2024-06-12 12:30:00,144.83,144.86,144.54,144.58,30389.0,143.2533,143.283,142.9665,143.006,30389.0
2024-06-12 13:00:00,144.57,144.66,144.34,144.48,45747.0,142.9961,143.0852,142.7686,142.9071,45747.0
2024-06-12 13:30:00,144.45,144.65,144.35,144.49,75892.0,142.8775,143.0753,142.7785,142.917,75892.0
2024-06-12 14:00:00,144.49,144.51,143.95,144.28,60440.0,142.917,142.9368,142.3829,142.7093,60440.0
2024-06-12 14:30:00,144.33,144.55,144.22,144.5,59202.0,142.7588,142.9764,142.65,142.9269,59202.0
2024-06-12 15:00:00,144.49,144.88,144.42,144.58,70870.0,142.917,143.3028,142.8478,143.006,70870.0
2024-06-12 15:30:00,144.57,144.91,144.35,144.38,217156.0,142.9961,143.3324,142.7785,142.8082,217156.0
2024-06-13 09:30:00,144.53,145.47,143.88,145.08,87072.0,142.9566,143.8863,142.3137,143.5006,87072.0
2024-06-13 10:00:00,145.09,145.37,144.81,145.14,67230.0,143.5105,143.7874,143.2335,143.5599,67230.0
2024-06-13 10:30:00,145.16,145.65,145.15,145.27,45667.0,143.5797,144.0644,143.5698,143.6885,45667.0
2024-06-13 11:00:00,145.28,145.69,145.18,145.47,43643.0,143.6984,144.104,143.5995,143.8863,43643.0
2024-06-13 11:30:00,145.44,145.67,145.36,145.49,38014.0,143.8567,144.0842,143.7775,143.9061,38014.0
2024-06-13 12:00:00,145.51,145.51,145.23,145.42,34717.0,143.9259,143.9259,143.649,143.8369,34717.0
2024-06-13 12:30:00,145.43,145.72,145.4,145.56,31217.0,143.8468,144.1336,143.8171,143.9754,31217.0
2024-06-13 13:00:00,145.51,145.83,145.51,145.67,37920.0,143.9259,144.2424,143.9259,144.0842,37920.0
2024-06-13 13:30:00,145.66,146.03,145.56,145.9,57276.0,144.0743,144.4403,143.9754,144.3117,57276.0
2024-06-13 14:00:00,145.88,146.07,145.63,145.94,38914.0,144.2919,144.4798,144.0446,144.3512,38914.0
2024-06-13 14:30:00,145.93,146.25,145.89,146.17,38531.0,144.3413,144.6579,144.3018,144.5787,38531.0
2024-06-13 15:00:00,146.17,146.17,145.5,145.85,80452.0,144.5787,144.5787,143.916,144.2622,80452.0
2024-06-13 15:30:00,145.83,146.12,145.58,145.64,325253.0,144.2424,144.5293,143.9952,144.0545,325253.0
2024-06-14 09:30:00,145.43,146.42,145.43,146.13,138949.0,143.8468,144.826,143.8468,144.5392,138949.0
2024-06-14 10:00:00,146.09,146.25,145.74,146.11,74239.0,144.4996,144.6579,144.1534,144.5194,74239.0
2024-06-14 10:30:00,146.08,146.09,145.67,145.97,105852.0,144.4897,144.4996,144.0842,144.3809,105852.0
2024-06-14 11:00:00,145.95,146.08,145.69,145.95,78471.0,144.3611,144.4897,144.104,144.3611,78471.0
2024-06-14 11:30:00,145.98,146.33,145.91,146.33,34450.0,144.3908,144.737,144.3216,144.737,34450.0
2024-06-14 12:00:00,146.31,146.63,146.1,146.53,33034.0,144.7172,145.0337,144.5095,144.9348,33034.0
2024-06-14 12:30:00,146.55,146.59,146.26,146.35,30903.0,144.9546,144.9942,144.6677,144.7568,30903.0
2024-06-14 13:00:00,146.36,146.52,146.3,146.42,35797.0,144.7667,144.9249,144.7073,144.826,35797.0
2024-06-14 13:30:00,146.42,146.56,146.16,146.18,47716.0,144.826,144.9645,144.5688,144.5886,47716.0
2024-06-14 14:00:00,146.15,146.15,145.81,145.86,104457.0,144.5589,144.5589,144.2226,144.2721,104457.0
2024-06-14 14:30:00,145.86,146.2,145.83,146.15,80749.0,144.2721,144.6084,144.2424,144.5589,80749.0
2024-06-14 15:00:00,146.16,146.18,145.92,146.04,43749.0,144.5688,144.5886,144.3314,144.4501,43749.0
2024-06-14 15:30:00,146.03,146.11,145.83,145.92,200356.0,144.4403,144.5194,144.2424,144.3314,200356.0
2024-06-17 09:30:00,145.66,147.31,145.0,147.06,81686.0,144.0743,145.7063,143.4215,145.459,81686.0
2024-06-17 10:00:00,147.09,147.78,146.94,147.72,162095.0,145.4887,146.1712,145.3403,146.1119,162095.0
2024-06-17 10:30:00,147.74,148.67,147.56,148.57,87578.0,146.1316,147.0515,145.9536,146.9526,87578.0
2024-06-17 11:00:00,148.58,149.24,148.57,149.23,98631.0,146.9625,147.6153,146.9526,147.6054,98631.0
2024-06-17 11:30:00,149.24,149.29,148.93,149.12,58243.0,147.6153,147.6648,147.3087,147.4966,58243.0
2024-06-17 12:00:00,149.12,149.65,149.06,149.65,55476.0,147.4966,148.0208,147.4373,148.0208,55476.0
2024-06-17 12:30:00,149.66,150.03,149.65,149.89,97030.0,148.0307,148.3967,148.0208,148.2582,97030.0
2024-06-17 13:00:00,149.9,149.9,149.64,149.84,32434.0,148.2681,148.2681,148.011,148.2088,32434.0
2024-06-17 13:30:00,149.84,150.02,149.74,149.97,46596.0,148.2088,148.3868,148.1099,148.3374,46596.0
2024-06-17 14:00:00,149.98,150.16,149.82,149.98,80808.0,148.3473,148.5253,148.189,148.3473,80808.0
2024-06-17 14:30:00,149.97,150.03,149.69,149.76,48197.0,148.3374,148.3967,148.0604,148.1296,48197.0
2024-06-17 15:00:00,149.76,150.3,149.74,150.25,187907.0,148.1296,148.6638,148.1099,148.6143,187907.0
2024-06-17 15:30:00,150.24,150.44,150.06,150.38,222316.0,148.6044,148.8022,148.4264,148.7429,222316.0
2024-06-18 09:30:00,149.81,150.18,148.38,149.21,143443.0,148.1791,148.5451,146.7647,147.5856,143443.0
2024-06-18 10:00:00,149.22,149.46,149.05,149.22,96536.0,147.5955,147.8329,147.4274,147.5955,96536.0
2024-06-18 10:30:00,149.21,149.58,148.92,149.48,83087.0,147.5856,147.9516,147.2988,147.8527,83087.0
2024-06-18 11:00:00,149.46,149.98,149.44,149.68,75655.0,147.8329,148.3473,147.8131,148.0505,75655.0
2024-06-18 11:30:00,149.66,149.78,149.43,149.74,62042.0,148.0307,148.1494,147.8032,148.1099,62042.0
2024-06-18 12:00:00,149.72,149.82,148.99,149.09,66779.0,148.0901,148.189,147.368,147.4669,66779.0
2024-06-18 12:30:00,149.12,149.33,148.9,149.26,80842.0,147.4966,147.7043,147.279,147.6351,80842.0
2024-06-18 13:00:00,149.15,149.2,148.55,148.68,86247.0,147.5263,147.5757,146.9328,147.0614,86247.0
2024-06-18 13:30:00,148.65,149.14,148.43,148.9,73800.0,147.0317,147.5164,146.8141,147.279,73800.0
2024-06-18 14:00:00,148.9,149.35,148.67,149.31,64819.0,147.279,147.7241,147.0515,147.6845,64819.0
2024-06-18 14:30:00,149.33,149.51,149.17,149.32,49346.0,147.7043,147.8824,147.5461,147.6944,49346.0
2024-06-18 15:00:00,149.32,149.41,149.12,149.25,55359.0,147.6944,147.7835,147.4966,147.6252,55359.0
2024-06-18 15:30:00,149.26,149.33,148.59,148.62,253972.0,147.6351,147.7043,146.9724,147.0021,253972.0
2024-06-20 09:30:00,148.37,149.38,147.91,148.6,66207.0,146.7548,147.7538,146.2998,146.9823,66207.0
2024-06-20 10:00:00,148.6,148.87,148.34,148.34,72472.0,146.9823,147.2493,146.7251,146.7251,72472.0
2024-06-20 10:30:00,148.32,148.33,147.76,147.82,99453.0,146.7053,146.7152,146.1514,146.2108,99453.0
2024-06-20 11:00:00,147.87,147.96,147.63,147.84,58253.0,146.2602,146.3492,146.0228,146.2305,58253.0
2024-06-20 11:30:00,147.89,147.98,147.7,147.84,42525.0,146.28,146.369,146.0921,146.2305,42525.0
2024-06-20 12:00:00,147.83,147.94,147.57,147.61,45588.0,146.2207,146.3295,145.9635,146.0031,45588.0
2024-06-20 12:30:00,147.6,147.75,147.36,147.64,53365.0,145.9932,146.1415,145.7558,146.0327,53365.0
2024-06-20 13:00:00,147.66,147.85,147.61,147.71,53661.0,146.0525,146.2404,146.0031,146.102,53661.0
2024-06-20 13:30:00,147.72,148.03,147.67,147.99,56262.0,146.1119,146.4185,146.0624,146.3789,56262.0
2024-06-20 14:00:00,147.97,148.0,147.68,147.75,54557.0,146.3591,146.3888,146.0723,146.1415,54557.0
2024-06-20 14:30:00,147.75,148.08,147.59,148.01,84921.0,146.1415,146.4679,145.9833,146.3987,84921.0
2024-06-20 15:00:00,148.01,148.05,147.43,147.54,169268.0,146.3987,146.4383,145.825,145.9338,169268.0
2024-06-20 15:30:00,147.55,147.56,146.92,147.35,372056.0,145.9437,145.9536,145.3206,145.7459,372056.0
2024-06-21 09:30:00,148.23,149.38,147.62,148.41,696176.0,146.6163,147.7538,146.0129,146.7943,696176.0
2024-06-21 10:00:00,148.5,148.93,148.07,148.59,74682.0,146.8834,147.3087,146.458,146.9724,74682.0
2024-06-21 10:30:00,148.59,148.73,148.34,148.51,48982.0,146.9724,147.1109,146.7251,146.8933,48982.0
2024-06-21 11:00:00,148.53,148.91,148.21,148.36,62327.0,146.913,147.2889,146.5965,146.7449,62327.0
2024-06-21 11:30:00,148.38,148.39,147.96,148.29,100179.0,146.7647,146.7746,146.3492,146.6756,100179.0
2024-06-21 12:00:00,148.29,148.39,148.1,148.17,36892.0,146.6756,146.7746,146.4877,146.557,36892.0
2024-06-21 12:30:00,148.18,148.35,148.08,148.25,50782.0,146.5668,146.735,146.4679,146.6361,50782.0
2024-06-21 13:00:00,148.24,148.36,148.11,148.27,38465.0,146.6262,146.7449,146.4976,146.6559,38465.0
2024-06-21 13:30:00,148.26,148.49,148.18,148.38,66959.0,146.646,146.8735,146.5668,146.7647,66959.0
2024-06-21 14:00:00,148.38,148.7,148.22,148.69,40390.0,146.7647,147.0812,146.6064,147.0713,40390.0
2024-06-21 14:30:00,148.68,148.82,148.51,148.65,50646.0,147.0614,147.1999,146.8933,147.0317,50646.0
2024-06-21 15:00:00,148.67,149.0,148.58,148.91,65310.0,147.0515,147.3779,146.9625,147.2889,65310.0
2024-06-21 15:30:00,148.88,149.6,148.87,149.3,312363.0,147.2592,147.9714,147.2493,147.6747,312363.0
2024-06-24 09:30:00,149.91,149.91,148.34,148.91,92655.0,148.278,148.278,146.7251,147.2889,92655.0
2024-06-24 10:00:00,148.83,149.18,148.83,148.89,51708.0,147.2098,147.556,147.2098,147.2691,51708.0
2024-06-24 10:30:00,148.92,149.61,148.86,149.53,61294.0,147.2988,147.9813,147.2394,147.9021,61294.0
2024-06-24 11:00:00,149.54,149.8,149.35,149.79,31120.0,147.912,148.1692,147.7241,148.1593,31120.0
2024-06-24 11:30:00,149.76,149.81,149.56,149.6,27475.0,148.1296,148.1791,147.9318,147.9714,27475.0
2024-06-24 12:00:00,149.54,149.64,149.35,149.47,34042.0,147.912,148.011,147.7241,147.8428,34042.0
2024-06-24 12:30:00,149.4,149.53,149.33,149.41,33950.0,147.7736,147.9021,147.7043,147.7835,33950.0
2024-06-24 13:00:00,149.45,149.52,149.3,149.39,40835.0,147.823,147.8923,147.6747,147.7637,40835.0
2024-06-24 13:30:00,149.35,149.36,149.13,149.2,24601.0,147.7241,147.734,147.5065,147.5757,24601.0
2024-06-24 14:00:00,149.19,149.52,149.12,149.5,35401.0,147.5659,147.8923,147.4966,147.8725,35401.0
2024-06-24 14:30:00,149.5,149.58,149.38,149.47,32715.0,147.8725,147.9516,147.7538,147.8428,32715.0
2024-06-24 15:00:00,149.45,149.57,149.44,149.48,41583.0,147.823,147.9417,147.8131,147.8527,41583.0
2024-06-24 15:30:00,149.49,149.65,149.22,149.25,147184.0,147.8626,148.0208,147.5955,147.6252,147184.0
2024-06-25 09:30:00,149.53,149.53,147.63,147.66,83662.0,147.9021,147.9021,146.0228,146.0525,83662.0
2024-06-25 10:00:00,147.69,149.01,147.49,148.72,40825.0,146.0822,147.3878,145.8844,147.101,40825.0
2024-06-25 10:30:00,148.71,148.93,148.65,148.71,36068.0,147.0911,147.3087,147.0317,147.0911,36068.0
2024-06-25 11:00:00,148.68,148.79,148.47,148.73,22566.0,147.0614,147.1702,146.8537,147.1109,22566.0
2024-06-25 11:30:00,148.72,148.75,148.43,148.62,26646.0,147.101,147.1306,146.8141,147.0021,26646.0
2024-06-25 12:00:00,148.6,148.84,148.58,148.78,30305.0,146.9823,147.2197,146.9625,147.1603,30305.0
2024-06-25 12:30:00,148.76,148.76,148.33,148.34,19533.0,147.1405,147.1405,146.7152,146.7251,19533.0
2024-06-25 13:00:00,148.34,148.5,148.19,148.45,26395.0,146.7251,146.8834,146.5767,146.8339,26395.0
2024-06-25 13:30:00,148.45,148.49,148.01,148.05,26748.0,146.8339,146.8735,146.3987,146.4383,26748.0
2024-06-25 14:00:00,148.06,148.23,148.02,148.22,37519.0,146.4482,146.6163,146.4086,146.6064,37519.0
2024-06-25 14:30:00,148.19,148.19,147.77,147.79,36629.0,146.5767,146.5767,146.1613,146.1811,36629.0
2024-06-25 15:00:00,147.83,148.0,147.74,147.98,50989.0,146.2207,146.3888,146.1316,146.369,50989.0
2024-06-25 15:30:00,147.96,148.52,147.93,148.48,165554.0,146.3492,146.9031,146.3196,146.8636,165554.0
2024-06-26 09:30:00,148.16,148.89,147.8,148.45,54596.0,146.5471,147.2691,146.191,146.8339,54596.0
2024-06-26 10:00:00,148.46,148.68,148.25,148.38,28647.0,146.8438,147.0614,146.6361,146.7647,28647.0
2024-06-26 10:30:00,148.36,148.7,148.29,148.59,33346.0,146.7449,147.0812,146.6756,146.9724,33346.0
2024-06-26 11:00:00,148.61,148.78,148.35,148.72,31052.0,146.9922,147.1603,146.735,147.101,31052.0
2024-06-26 11:30:00,148.7,149.23,148.61,149.21,31605.0,147.0812,147.6054,146.9922,147.5856,31605.0
2024-06-26 12:00:00,149.15,149.28,149.06,149.12,26260.0,147.5263,147.6549,147.4373,147.4966,26260.0
2024-06-26 12:30:00,149.09,149.11,148.92,148.95,18753.0,147.4669,147.4867,147.2988,147.3285,18753.0
2024-06-26 13:00:00,148.95,148.96,148.71,148.71,20034.0,147.3285,147.3384,147.0911,147.0911,20034.0
2024-06-26 13:30:00,148.72,148.74,148.23,148.33,22899.0,147.101,147.1207,146.6163,146.7152,22899.0
2024-06-26 14:00:00,148.29,148.55,148.24,148.38,28781.0,146.6756,146.9328,146.6262,146.7647,28781.0
2024-06-26 14:30:00,148.42,148.55,148.32,148.4,26598.0,146.8042,146.9328,146.7053,146.7845,26598.0
2024-06-26 15:00:00,148.39,148.79,148.08,148.1,140053.0,146.7746,147.1702,146.4679,146.4877,140053.0
2024-06-26 15:30:00,148.1,149.02,148.06,148.74,290967.0,146.4877,147.3977,146.4482,147.1207,290967.0
2024-06-27 09:30:00,148.35,148.42,147.33,147.36,52140.0,146.735,146.8042,145.7261,145.7558,52140.0
2024-06-27 10:00:00,147.36,147.88,147.05,147.67,34764.0,145.7558,146.2701,145.4491,146.0624,34764.0
2024-06-27 10:30:00,147.67,147.87,147.21,147.25,27204.0,146.0624,146.2602,145.6074,145.647,27204.0
2024-06-27 11:00:00,147.26,147.32,146.74,146.86,24687.0,145.6569,145.7162,145.1425,145.2612,24687.0
2024-06-27 11:30:00,146.85,146.96,146.73,146.78,26730.0,145.2513,145.3601,145.1326,145.1821,26730.0
2024-06-27 12:00:00,146.81,147.07,146.81,146.94,19830.0,145.2118,145.4689,145.2118,145.3403,19830.0
2024-06-27 12:30:00,146.96,146.96,146.57,146.63,33115.0,145.3601,145.3601,144.9744,145.0337,33115.0
2024-06-27 13:00:00,146.63,146.95,146.59,146.75,30772.0,145.0337,145.3502,144.9942,145.1524,30772.0
2024-06-27 13:30:00,146.75,146.79,146.5,146.62,35910.0,145.1524,145.192,144.9051,145.0238,35910.0
2024-06-27 14:00:00,146.61,146.61,146.33,146.36,26397.0,145.0139,145.0139,144.737,144.7667,26397.0
2024-06-27 14:30:00,146.34,146.39,146.15,146.22,41198.0,144.7469,144.7963,144.5589,144.6282,41198.0
2024-06-27 15:00:00,146.21,146.24,146.06,146.2,53532.0,144.6183,144.648,144.4699,144.6084,53532.0
2024-06-27 15:30:00,146.21,146.4,145.96,146.08,226954.0,144.6183,144.8062,144.371,144.4897,226954.0
2024-06-28 09:30:00,145.75,146.13,145.19,146.04,96435.0,144.1633,144.5392,143.6094,144.4501,96435.0
2024-06-28 10:00:00,146.18,146.35,145.58,145.72,91942.0,144.5886,144.7568,143.9952,144.1336,91942.0
2024-06-28 10:30:00,145.78,146.3,145.61,146.09,69432.0,144.193,144.7073,144.0248,144.4996,69432.0
2024-06-28 11:00:00,146.11,146.11,145.67,145.81,43601.0,144.5194,144.5194,144.0842,144.2226,43601.0
2024-06-28 11:30:00,145.78,146.25,145.78,146.18,37853.0,144.193,144.6579,144.193,144.5886,37853.0
2024-06-28 12:00:00,146.16,146.17,145.55,145.82,29035.0,144.5688,144.5787,143.9655,144.2325,29035.0
2024-06-28 12:30:00,145.88,145.97,145.76,145.95,30940.0,144.2919,144.3809,144.1732,144.3611,30940.0
2024-06-28 13:00:00,145.9,145.91,145.77,145.82,31889.0,144.3117,144.3216,144.1831,144.2325,31889.0
2024-06-28 13:30:00,145.79,145.91,145.71,145.78,31353.0,144.2029,144.3216,144.1237,144.193,31353.0
2024-06-28 14:00:00,145.75,145.9,145.68,145.78,35894.0,144.1633,144.3117,144.0941,144.193,35894.0
2024-06-28 14:30:00,145.8,145.81,145.43,145.53,39091.0,144.2128,144.2226,143.8468,143.9457,39091.0
2024-06-28 15:00:00,145.55,145.79,145.48,145.71,58636.0,143.9655,144.2029,143.8962,144.1237,58636.0
2024-06-28 15:30:00,145.71,146.07,144.87,145.24,618484.0,144.1237,144.4798,143.2929,143.6589,618484.0
2024-07-01 09:30:00,145.77,146.28,145.38,145.72,68674.0,144.1831,144.6875,143.7973,144.1336,68674.0
2024-07-01 10:00:00,145.89,146.1,144.62,144.89,46673.0,144.3018,144.5095,143.0456,143.3127,46673.0
2024-07-01 10:30:00,144.87,144.89,144.6,144.76,48147.0,143.2929,143.3127,143.0258,143.1841,48147.0
2024-07-01 11:00:00,144.78,145.09,144.64,145.04,43135.0,143.2039,143.5105,143.0654,143.461,43135.0
2024-07-01 11:30:00,145.07,145.19,144.87,144.9,46023.0,143.4907,143.6094,143.2929,143.3226,46023.0
2024-07-01 12:00:00,144.94,144.97,144.64,144.81,46886.0,143.3621,143.3918,143.0654,143.2335,46886.0
2024-07-01 12:30:00,144.79,144.92,144.42,144.55,45694.0,143.2138,143.3423,142.8478,142.9764,45694.0
2024-07-01 13:00:00,144.55,144.85,144.41,144.81,45373.0,142.9764,143.2731,142.8379,143.2335,45373.0
2024-07-01 13:30:00,144.79,145.01,144.7,144.81,30768.0,143.2138,143.4314,143.1247,143.2335,30768.0
2024-07-01 14:00:00,144.84,145.14,144.73,144.8,41384.0,143.2632,143.5599,143.1544,143.2236,41384.0
2024-07-01 14:30:00,144.8,144.96,144.69,144.91,74632.0,143.2236,143.3819,143.1148,143.3324,74632.0
2024-07-01 15:00:00,144.94,145.36,144.92,145.22,72490.0,143.3621,143.7775,143.3423,143.6391,72490.0
2024-07-01 15:30:00,145.21,145.36,144.9,145.22,146008.0,143.6292,143.7775,143.3226,143.6391,146008.0
2024-07-02 09:30:00,145.25,146.14,144.68,144.68,53228.0,143.6687,144.5491,143.1049,143.1049,53228.0
2024-07-02 10:00:00,144.72,145.16,144.67,145.15,49306.0,143.1445,143.5797,143.0951,143.5698,49306.0
2024-07-02 10:30:00,145.16,145.2,144.72,144.94,77261.0,143.5797,143.6193,143.1445,143.3621,77261.0
2024-07-02 11:00:00,144.95,145.07,144.37,144.67,47823.0,143.372,143.4907,142.7983,143.0951,47823.0
2024-07-02 11:30:00,144.7,144.73,144.3,144.47,46102.0,143.1247,143.1544,142.7291,142.8972,46102.0
2024-07-02 12:00:00,144.45,144.55,144.19,144.5,36038.0,142.8775,142.9764,142.6203,142.9269,36038.0
2024-07-02 12:30:00,144.5,144.61,144.32,144.5,38265.0,142.9269,143.0357,142.7489,142.9269,38265.0
2024-07-02 13:00:00,144.56,144.67,144.49,144.49,39923.0,142.9863,143.0951,142.917,142.917,39923.0
2024-07-02 13:30:00,144.46,144.51,144.22,144.4,30746.0,142.8873,142.9368,142.65,142.828,30746.0
2024-07-02 14:00:00,144.4,144.84,144.4,144.49,47884.0,142.828,143.2632,142.828,142.917,47884.0
2024-07-02 14:30:00,144.47,144.67,144.45,144.59,53788.0,142.8972,143.0951,142.8775,143.0159,53788.0
2024-07-02 15:00:00,144.56,144.64,144.3,144.47,69319.0,142.9863,143.0654,142.7291,142.8972,69319.0
2024-07-02 15:30:00,144.46,144.7,144.29,144.45,222026.0,142.8873,143.1247,142.7192,142.8775,222026.0
2024-07-03 09:30:00,144.4,144.8,143.81,144.04,77341.0,142.828,143.2236,142.2444,142.4719,77341.0
2024-07-03 10:00:00,144.09,144.55,144.0,144.23,77767.0,142.5214,142.9764,142.4324,142.6598,77767.0
2024-07-03 10:30:00,144.23,144.31,143.78,143.83,62376.0,142.6598,142.739,142.2147,142.2642,62376.0
2024-07-03 11:00:00,143.86,144.19,143.8,143.89,52634.0,142.2939,142.6203,142.2345,142.3235,52634.0
2024-07-03 11:30:00,143.89,144.35,143.87,144.3,104669.0,142.3235,142.7785,142.3038,142.7291,104669.0
2024-07-03 12:00:00,144.28,144.74,144.19,144.63,81326.0,142.7093,143.1643,142.6203,143.0555,81326.0
2024-07-03 12:30:00,144.64,144.67,143.98,143.99,172371.0,143.0654,143.0951,142.4126,142.4225,172371.0
2024-07-05 09:30:00,144.24,144.99,144.02,144.68,43183.0,142.6697,143.4116,142.4521,143.1049,43183.0
2024-07-05 10:00:00,144.62,144.79,144.35,144.61,45241.0,143.0456,143.2138,142.7785,143.0357,45241.0
2024-07-05 10:30:00,144.61,145.08,144.55,144.91,43273.0,143.0357,143.5006,142.9764,143.3324,43273.0
2024-07-05 11:00:00,144.93,145.03,144.57,144.58,35362.0,143.3522,143.4511,142.9961,143.006,35362.0
2024-07-05 11:30:00,144.59,144.91,144.5,144.77,27701.0,143.0159,143.3324,142.9269,143.194,27701.0
2024-07-05 12:00:00,144.73,144.92,144.44,144.91,36340.0,143.1544,143.3423,142.8676,143.3324,36340.0
2024-07-05 12:30:00,144.89,145.0,144.77,145.0,28470.0,143.3127,143.4215,143.194,143.4215,28470.0
2024-07-05 13:00:00,145.0,145.17,145.0,145.09,42344.0,143.4215,143.5896,143.4215,143.5105,42344.0
2024-07-05 13:30:00,145.08,145.5,145.08,145.46,24627.0,143.5006,143.916,143.5006,143.8765,24627.0
2024-07-05 14:00:00,145.46,145.67,145.38,145.56,28363.0,143.8765,144.0842,143.7973,143.9754,28363.0
2024-07-05 14:30:00,145.56,145.67,145.49,145.64,24022.0,143.9754,144.0842,143.9061,144.0545,24022.0
2024-07-05 15:00:00,145.63,145.75,145.56,145.61,28788.0,144.0446,144.1633,143.9754,144.0248,28788.0
2024-07-05 15:30:00,145.59,145.86,145.47,145.55,140780.0,144.005,144.2721,143.8863,143.9655,140780.0
2024-07-08 09:30:00,146.13,146.98,145.92,146.25,59323.0,144.5392,145.3799,144.3314,144.6579,59323.0
2024-07-08 10:00:00,146.31,146.36,145.68,146.19,38802.0,144.7172,144.7667,144.0941,144.5985,38802.0
2024-07-08 10:30:00,146.19,146.46,146.15,146.28,36388.0,144.5985,144.8656,144.5589,144.6875,36388.0
2024-07-08 11:00:00,146.33,146.36,145.84,145.91,32580.0,144.737,144.7667,144.2523,144.3216,32580.0
2024-07-08 11:30:00,145.9,145.93,145.71,145.83,26493.0,144.3117,144.3413,144.1237,144.2424,26493.0
2024-07-08 12:00:00,145.83,146.16,145.75,146.15,29620.0,144.2424,144.5688,144.1633,144.5589,29620.0
2024-07-08 12:30:00,146.15,146.49,146.11,146.47,24467.0,144.5589,144.8952,144.5194,144.8755,24467.0
2024-07-08 13:00:00,146.46,146.71,146.42,146.71,20736.0,144.8656,145.1128,144.826,145.1128,20736.0
2024-07-08 13:30:00,146.72,146.76,146.57,146.59,27959.0,145.1227,145.1623,144.9744,144.9942,27959.0
2024-07-08 14:00:00,146.59,146.69,146.42,146.67,17134.0,144.9942,145.0931,144.826,145.0733,17134.0
2024-07-08 14:30:00,146.68,146.83,146.57,146.75,27145.0,145.0832,145.2315,144.9744,145.1524,27145.0
2024-07-08 15:00:00,146.75,146.88,146.64,146.83,34281.0,145.1524,145.281,145.0436,145.2315,34281.0
2024-07-08 15:30:00,146.83,146.84,146.46,146.69,107106.0,145.2315,145.2414,144.8656,145.0931,107106.0
2024-07-09 09:30:00,147.22,147.75,146.75,147.3,60287.0,145.6173,146.1415,145.1524,145.6964,60287.0
2024-07-09 10:00:00,147.25,147.47,147.02,147.19,25302.0,145.647,145.8646,145.4195,145.5876,25302.0
2024-07-09 10:30:00,147.12,147.37,147.05,147.35,24166.0,145.5184,145.7657,145.4491,145.7459,24166.0
2024-07-09 11:00:00,147.35,147.52,147.1,147.26,32321.0,145.7459,145.914,145.4986,145.6569,32321.0
2024-07-09 11:30:00,147.26,147.47,147.12,147.41,23336.0,145.6569,145.8646,145.5184,145.8052,23336.0
2024-07-09 12:00:00,147.42,147.57,147.37,147.38,30733.0,145.8151,145.9635,145.7657,145.7756,30733.0
2024-07-09 12:30:00,147.4,147.77,147.36,147.71,35174.0,145.7953,146.1613,145.7558,146.102,35174.0
2024-07-09 13:00:00,147.7,147.79,147.21,147.26,34382.0,146.0921,146.1811,145.6074,145.6569,34382.0
2024-07-09 13:30:00,147.22,147.27,147.0,147.0,24998.0,145.6173,145.6668,145.3997,145.3997,24998.0
2024-07-09 14:00:00,147.02,147.1,146.93,147.01,34262.0,145.4195,145.4986,145.3305,145.4096,34262.0
2024-07-09 14:30:00,147.02,147.25,146.94,146.99,28563.0,145.4195,145.647,145.3403,145.3898,28563.0
2024-07-09 15:00:00,146.99,147.08,146.7,146.71,32835.0,145.3898,145.4788,145.103,145.1128,32835.0
2024-07-09 15:30:00,146.72,147.1,146.67,146.84,120475.0,145.1227,145.4986,145.0733,145.2414,120475.0
2024-07-10 09:30:00,146.83,147.73,146.83,147.52,36264.0,145.2315,146.1217,145.2315,145.914,36264.0
2024-07-10 10:00:00,147.52,147.69,147.04,147.13,28884.0,145.914,146.0822,145.4393,145.5283,28884.0
2024-07-10 10:30:00,147.13,147.4,147.05,147.14,47714.0,145.5283,145.7953,145.4491,145.5382,47714.0
2024-07-10 11:00:00,147.14,147.3,146.96,147.11,35524.0,145.5382,145.6964,145.3601,145.5085,35524.0
2024-07-10 11:30:00,147.12,147.19,146.93,147.16,27005.0,145.5184,145.5876,145.3305,145.558,27005.0
2024-07-10 12:00:00,147.16,147.46,147.13,147.3,23273.0,145.558,145.8547,145.5283,145.6964,23273.0
2024-07-10 12:30:00,147.31,147.68,147.31,147.62,45980.0,145.7063,146.0723,145.7063,146.0129,45980.0
2024-07-10 13:00:00,147.63,147.77,147.48,147.56,23880.0,146.0228,146.1613,145.8745,145.9536,23880.0
2024-07-10 13:30:00,147.5,147.7,147.35,147.69,27824.0,145.8942,146.0921,145.7459,146.0822,27824.0
2024-07-10 14:00:00,147.66,147.73,147.6,147.65,30586.0,146.0525,146.1217,145.9932,146.0426,30586.0
2024-07-10 14:30:00,147.66,147.87,147.52,147.87,38884.0,146.0525,146.2602,145.914,146.2602,38884.0
2024-07-10 15:00:00,147.87,148.15,147.81,148.14,48195.0,146.2602,146.5372,146.2009,146.5273,48195.0
2024-07-10 15:30:00,148.13,148.26,147.94,148.05,194298.0,146.5174,146.646,146.3295,146.4383,194298.0
2024-07-11 09:30:00,148.62,150.56,148.5,150.11,112224.0,147.0021,148.9209,146.8834,148.4758,112224.0
2024-07-11 10:00:00,150.1,150.61,150.04,150.08,58613.0,148.4659,148.9704,148.4066,148.4462,58613.0
2024-07-11 10:30:00,150.04,150.17,149.43,149.59,48100.0,148.4066,148.5352,147.8032,147.9615,48100.0
2024-07-11 11:00:00,149.63,150.08,149.58,150.03,39450.0,148.0011,148.4462,147.9516,148.3967,39450.0
2024-07-11 11:30:00,150.05,150.71,150.03,150.46,53512.0,148.4165,149.0693,148.3967,148.822,53512.0
2024-07-11 12:00:00,150.46,150.46,149.56,149.86,25575.0,148.822,148.822,147.9318,148.2286,25575.0
2024-07-11 12:30:00,149.88,150.0,149.54,149.96,44911.0,148.2483,148.367,147.912,148.3275,44911.0
2024-07-11 13:00:00,149.98,150.46,149.87,150.39,27541.0,148.3473,148.822,148.2384,148.7528,27541.0
2024-07-11 13:30:00,150.38,150.38,150.17,150.25,21417.0,148.7429,148.7429,148.5352,148.6143,21417.0
2024-07-11 14:00:00,150.28,150.61,150.24,150.35,28669.0,148.644,148.9704,148.6044,148.7132,28669.0
2024-07-11 14:30:00,150.34,150.65,150.33,150.56,30362.0,148.7033,149.01,148.6934,148.9209,30362.0
2024-07-11 15:00:00,150.58,150.71,150.36,150.66,52607.0,148.9407,149.0693,148.7231,149.0198,52607.0
2024-07-11 15:30:00,150.68,151.1,150.62,150.8,194015.0,149.0396,149.4551,148.9803,149.1583,194015.0
2024-07-12 09:30:00,151.26,152.66,151.17,151.77,116826.0,149.6133,150.9981,149.5243,150.1178,116826.0
2024-07-12 10:00:00,151.8,151.82,151.17,151.79,41649.0,150.1474,150.1672,149.5243,150.1375,41649.0
2024-07-12 10:30:00,151.76,152.33,151.67,152.22,32547.0,150.1079,150.6717,150.0189,150.5629,32547.0
2024-07-12 11:00:00,152.21,152.43,151.94,152.07,47643.0,150.553,150.7706,150.2859,150.4145,47643.0
2024-07-12 11:30:00,152.08,152.13,151.76,151.79,39708.0,150.4244,150.4738,150.1079,150.1375,39708.0
2024-07-12 12:00:00,151.76,151.99,151.66,151.79,39811.0,150.1079,150.3354,150.009,150.1375,39811.0
2024-07-12 12:30:00,151.87,152.42,151.84,152.39,36423.0,150.2167,150.7607,150.187,150.731,36423.0
2024-07-12 13:00:00,152.41,152.84,152.34,152.8,35695.0,150.7508,151.1761,150.6816,151.1366,35695.0
2024-07-12 13:30:00,152.77,153.06,152.61,152.9,30742.0,151.1069,151.3937,150.9486,151.2355,30742.0
2024-07-12 14:00:00,152.88,153.03,152.7,152.87,34226.0,151.2157,151.364,151.0376,151.2058,34226.0
2024-07-12 14:30:00,152.87,152.99,152.78,152.94,33346.0,151.2058,151.3245,151.1168,151.275,33346.0
2024-07-12 15:00:00,152.94,152.94,152.59,152.73,38261.0,151.275,151.275,150.9288,151.0673,38261.0
2024-07-12 15:30:00,152.72,152.82,151.61,151.85,160610.0,151.0574,151.1563,149.9595,150.1969,160610.0
2024-07-15 09:30:00,150.41,151.38,149.77,149.99,130146.0,148.7726,149.732,148.1395,148.3571,130146.0
2024-07-15 10:00:00,150.04,150.15,148.83,148.84,70163.0,148.4066,148.5154,147.2098,147.2197,70163.0
2024-07-15 10:30:00,148.83,149.26,148.37,148.55,78590.0,147.2098,147.6351,146.7548,146.9328,78590.0
2024-07-15 11:00:00,148.53,149.05,148.49,149.0,58997.0,146.913,147.4274,146.8735,147.3779,58997.0
2024-07-15 11:30:00,149.0,149.01,148.51,148.93,51893.0,147.3779,147.3878,146.8933,147.3087,51893.0
2024-07-15 12:00:00,148.91,149.29,148.81,149.17,48275.0,147.2889,147.6648,147.19,147.5461,48275.0
2024-07-15 12:30:00,149.2,149.2,148.65,148.72,36523.0,147.5757,147.5757,147.0317,147.101,36523.0
2024-07-15 13:00:00,148.71,148.77,148.51,148.58,33914.0,147.0911,147.1504,146.8933,146.9625,33914.0
2024-07-15 13:30:00,148.56,148.59,148.19,148.19,59519.0,146.9427,146.9724,146.5767,146.5767,59519.0
2024-07-15 14:00:00,148.13,148.47,148.02,148.47,47611.0,146.5174,146.8537,146.4086,146.8537,47611.0
2024-07-15 14:30:00,148.5,148.76,148.42,148.73,49470.0,146.8834,147.1405,146.8042,147.1109,49470.0
2024-07-15 15:00:00,148.72,148.9,148.49,148.53,90232.0,147.101,147.279,146.8735,146.913,90232.0
2024-07-15 15:30:00,148.51,148.61,147.87,148.08,260398.0,146.8933,146.9922,146.2602,146.4679,260398.0
2024-07-16 09:30:00,147.99,149.13,147.15,149.11,92327.0,146.3789,147.5065,145.5481,147.4867,92327.0
2024-07-16 10:00:00,149.12,149.36,148.83,149.14,81996.0,147.4966,147.734,147.2098,147.5164,81996.0
2024-07-16 10:30:00,149.13,149.15,148.13,148.16,100797.0,147.5065,147.5263,146.5174,146.5471,100797.0
2024-07-16 11:00:00,148.16,148.56,148.09,148.41,105170.0,146.5471,146.9427,146.4778,146.7943,105170.0
2024-07-16 11:30:00,148.39,148.64,148.13,148.22,28812.0,146.7746,147.0218,146.5174,146.6064,28812.0
2024-07-16 12:00:00,148.24,148.66,148.22,148.55,67096.0,146.6262,147.0416,146.6064,146.9328,67096.0
2024-07-16 12:30:00,148.55,148.62,148.31,148.5,54823.0,146.9328,147.0021,146.6954,146.8834,54823.0
2024-07-16 13:00:00,148.49,148.62,148.36,148.61,40338.0,146.8735,147.0021,146.7449,146.9922,40338.0
2024-07-16 13:30:00,148.59,149.05,148.54,149.05,34788.0,146.9724,147.4274,146.9229,147.4274,34788.0
2024-07-16 14:00:00,149.04,149.2,148.98,149.09,30196.0,147.4175,147.5757,147.3581,147.4669,30196.0
2024-07-16 14:30:00,149.07,149.11,148.92,149.0,38498.0,147.4472,147.4867,147.2988,147.3779,38498.0
2024-07-16 15:00:00,148.97,149.07,148.71,148.87,52682.0,147.3482,147.4472,147.0911,147.2493,52682.0
2024-07-16 15:30:00,148.87,148.94,148.68,148.87,161152.0,147.2493,147.3186,147.0614,147.2493,161152.0
2024-07-17 09:30:00,148.64,148.99,147.62,147.67,50229.0,147.0218,147.368,146.0129,146.0624,50229.0
2024-07-17 10:00:00,147.63,148.31,147.15,147.9,47491.0,146.0228,146.6954,145.5481,146.2899,47491.0
2024-07-17 10:30:00,147.84,147.9,146.92,146.99,50039.0,146.2305,146.2899,145.3206,145.3898,50039.0
2024-07-17 11:00:00,146.99,147.19,146.78,146.89,50167.0,145.3898,145.5876,145.1821,145.2909,50167.0
2024-07-17 11:30:00,146.89,147.2,146.76,147.19,54756.0,145.2909,145.5975,145.1623,145.5876,54756.0
2024-07-17 12:00:00,147.19,147.39,147.01,147.25,75584.0,145.5876,145.7854,145.4096,145.647,75584.0
2024-07-17 12:30:00,147.25,147.72,147.12,147.45,78053.0,145.647,146.1119,145.5184,145.8448,78053.0
2024-07-17 13:00:00,147.45,147.5,147.09,147.44,28322.0,145.8448,145.8942,145.4887,145.8349,28322.0
2024-07-17 13:30:00,147.43,147.56,146.97,147.31,41569.0,145.825,145.9536,145.37,145.7063,41569.0
2024-07-17 14:00:00,147.35,147.51,147.1,147.51,63965.0,145.7459,145.9041,145.4986,145.9041,63965.0
2024-07-17 14:30:00,147.5,147.84,147.47,147.79,79868.0,145.8942,146.2305,145.8646,146.1811,79868.0
2024-07-17 15:00:00,147.79,147.85,147.49,147.71,84665.0,146.1811,146.2404,145.8844,146.102,84665.0
2024-07-17 15:30:00,147.72,147.88,147.49,147.59,205040.0,146.1119,146.2701,145.8844,145.9833,205040.0
2024-07-18 09:30:00,147.56,147.79,146.07,147.6,83991.0,145.9536,146.1811,144.4798,145.9932,83991.0
2024-07-18 10:00:00,147.61,147.64,146.06,146.27,125940.0,146.0031,146.0327,144.4699,144.6776,125940.0
2024-07-18 10:30:00,146.26,146.26,145.51,145.71,79265.0,144.6677,144.6677,143.9259,144.1237,79265.0
2024-07-18 11:00:00,145.71,146.2,145.61,145.9,96409.0,144.1237,144.6084,144.0248,144.3117,96409.0
2024-07-18 11:30:00,145.9,146.02,144.61,144.81,80509.0,144.3117,144.4304,143.0357,143.2335,80509.0
2024-07-18 12:00:00,144.85,145.15,144.47,144.5,59779.0,143.2731,143.5698,142.8972,142.9269,59779.0
2024-07-18 12:30:00,144.52,144.69,144.18,144.21,62464.0,142.9467,143.1148,142.6104,142.6401,62464.0
2024-07-18 13:00:00,144.19,144.29,143.95,144.08,43784.0,142.6203,142.7192,142.3829,142.5115,43784.0
2024-07-18 13:30:00,144.12,144.62,144.08,144.51,56226.0,142.551,143.0456,142.5115,142.9368,56226.0
2024-07-18 14:00:00,144.54,144.66,144.37,144.5,44398.0,142.9665,143.0852,142.7983,142.9269,44398.0
2024-07-18 14:30:00,144.5,144.82,144.45,144.67,50209.0,142.9269,143.2434,142.8775,143.0951,50209.0
2024-07-18 15:00:00,144.7,144.9,144.31,144.34,81436.0,143.1247,143.3226,142.739,142.7686,81436.0
2024-07-18 15:30:00,144.34,145.03,144.33,144.5,263843.0,142.7686,143.4511,142.7588,142.9269,263843.0
2024-07-19 09:30:00,145.0,145.39,143.92,144.34,140255.0,143.4215,143.8072,142.3532,142.7686,140255.0
2024-07-19 10:00:00,144.34,144.7,144.17,144.23,78944.0,142.7686,143.1247,142.6005,142.6598,78944.0
2024-07-19 10:30:00,144.18,144.42,143.76,143.89,40384.0,142.6104,142.8478,142.195,142.3235,40384.0
2024-07-19 11:00:00,143.9,144.26,143.7,143.7,45728.0,142.3334,142.6895,142.1356,142.1356,45728.0
2024-07-19 11:30:00,143.71,143.71,143.1,143.55,48364.0,142.1455,142.1455,141.5421,141.9873,48364.0
2024-07-19 12:00:00,143.56,143.65,143.08,143.17,57965.0,141.9971,142.0862,141.5224,141.6114,57965.0
2024-07-19 12:30:00,143.17,143.28,142.94,143.0,41490.0,141.6114,141.7202,141.3839,141.4432,41490.0
2024-07-19 13:00:00,142.91,143.43,142.81,143.34,43013.0,141.3542,141.8686,141.2553,141.7795,43013.0
2024-07-19 13:30:00,143.33,143.59,143.24,143.52,32668.0,141.7696,142.0268,141.6806,141.9576,32668.0
2024-07-19 14:00:00,143.58,143.6,143.27,143.31,26739.0,142.0169,142.0367,141.7103,141.7499,26739.0
2024-07-19 14:30:00,143.32,143.55,143.2,143.47,32070.0,141.7598,141.9873,141.6411,141.9081,32070.0
2024-07-19 15:00:00,143.47,143.87,143.47,143.77,54264.0,141.9081,142.3038,141.9081,142.2049,54264.0
2024-07-19 15:30:00,143.76,143.86,143.25,143.53,212116.0,142.195,142.2939,141.6905,141.9675,212116.0
2024-07-22 09:30:00,144.48,144.74,143.79,143.94,86019.0,142.9071,143.1643,142.2246,142.373,86019.0
2024-07-22 10:00:00,144.02,144.02,143.45,143.98,59936.0,142.4521,142.4521,141.8883,142.4126,59936.0
2024-07-22 10:30:00,143.94,144.67,143.8,144.63,53870.0,142.373,143.0951,142.2345,143.0555,53870.0
2024-07-22 11:00:00,144.6,144.95,144.32,144.59,77345.0,143.0258,143.372,142.7489,143.0159,77345.0
2024-07-22 11:30:00,144.62,144.86,144.26,144.51,84226.0,143.0456,143.283,142.6895,142.9368,84226.0
2024-07-22 12:00:00,144.52,144.55,144.33,144.39,73152.0,142.9467,142.9764,142.7588,142.8181,73152.0
2024-07-22 12:30:00,144.39,144.82,144.28,144.69,52415.0,142.8181,143.2434,142.7093,143.1148,52415.0
2024-07-22 13:00:00,144.71,144.95,144.66,144.66,80747.0,143.1346,143.372,143.0852,143.0852,80747.0
2024-07-22 13:30:00,144.7,144.84,144.55,144.72,44518.0,143.1247,143.2632,142.9764,143.1445,44518.0
2024-07-22 14:00:00,144.71,144.77,144.3,144.34,67013.0,143.1346,143.194,142.7291,142.7686,67013.0
2024-07-22 14:30:00,144.33,144.78,144.31,144.61,85247.0,142.7588,143.2039,142.739,143.0357,85247.0
2024-07-22 15:00:00,144.6,144.62,144.37,144.47,94175.0,143.0258,143.0456,142.7983,142.8972,94175.0
2024-07-22 15:30:00,144.48,145.01,144.41,144.93,227337.0,142.9071,143.4314,142.8379,143.3522,227337.0
2024-07-23 09:30:00,144.92,145.23,144.61,144.88,48380.0,143.3423,143.649,143.0357,143.3028,48380.0
2024-07-23 10:00:00,144.92,145.17,144.81,144.87,42113.0,143.3423,143.5896,143.2335,143.2929,42113.0
2024-07-23 10:30:00,144.82,145.13,144.82,144.87,48295.0,143.2434,143.55,143.2434,143.2929,48295.0
2024-07-23 11:00:00,144.87,145.26,144.78,144.95,38796.0,143.2929,143.6786,143.2039,143.372,38796.0
2024-07-23 11:30:00,144.99,145.03,144.76,144.91,36143.0,143.4116,143.4511,143.1841,143.3324,36143.0
2024-07-23 12:00:00,144.9,144.96,144.08,144.16,63134.0,143.3226,143.3819,142.5115,142.5906,63134.0
2024-07-23 12:30:00,144.13,144.24,143.84,143.95,52123.0,142.5609,142.6697,142.2741,142.3829,52123.0
2024-07-23 13:00:00,143.92,144.32,143.9,144.28,28261.0,142.3532,142.7489,142.3334,142.7093,28261.0
2024-07-23 13:30:00,144.22,144.49,144.06,144.43,46373.0,142.65,142.917,142.4917,142.8577,46373.0
2024-07-23 14:00:00,144.4,144.63,144.32,144.42,37655.0,142.828,143.0555,142.7489,142.8478,37655.0
2024-07-23 14:30:00,144.43,144.44,143.85,143.85,57059.0,142.8577,142.8676,142.284,142.284,57059.0
2024-07-23 15:00:00,143.83,143.83,143.24,143.65,133645.0,142.2642,142.2642,141.6806,142.0862,133645.0
2024-07-23 15:30:00,143.64,143.95,143.45,143.77,234268.0,142.0763,142.3829,141.8883,142.2049,234268.0
2024-07-24 09:30:00,143.58,143.75,141.79,142.68,88006.0,142.0169,142.1851,140.2464,141.1267,88006.0
2024-07-24 10:00:00,142.6,142.9,142.44,142.54,98532.0,141.0476,141.3443,140.8893,140.9882,98532.0
2024-07-24 10:30:00,142.54,142.99,142.48,142.92,29476.0,140.9882,141.4333,140.9289,141.3641,29476.0
2024-07-24 11:00:00,142.9,143.04,142.76,142.85,29443.0,141.3443,141.4828,141.2059,141.2949,29443.0
2024-07-24 11:30:00,142.86,143.35,142.67,143.2,40476.0,141.3048,141.7894,141.1168,141.6411,40476.0
2024-07-24 12:00:00,143.19,143.42,143.18,143.24,35917.0,141.6312,141.8587,141.6213,141.6806,35917.0
2024-07-24 12:30:00,143.21,143.37,143.13,143.24,36611.0,141.651,141.8092,141.5718,141.6806,36611.0
2024-07-24 13:00:00,143.21,143.49,143.21,143.31,26433.0,141.651,141.9279,141.651,141.7499,26433.0
2024-07-24 13:30:00,143.29,143.43,143.17,143.26,35129.0,141.7301,141.8686,141.6114,141.7004,35129.0
2024-07-24 14:00:00,143.25,143.5,143.19,143.24,47250.0,141.6905,141.9378,141.6312,141.6806,47250.0
2024-07-24 14:30:00,143.22,143.37,142.86,143.0,53202.0,141.6608,141.8092,141.3048,141.4432,53202.0
2024-07-24 15:00:00,142.98,143.06,142.83,143.0,50794.0,141.4235,141.5026,141.2751,141.4432,50794.0
2024-07-24 15:30:00,143.0,143.09,142.02,142.09,246442.0,141.4432,141.5323,140.4739,140.5431,246442.0
2024-07-25 09:30:00,142.1,143.3,142.1,142.98,81416.0,140.553,141.74,140.553,141.4235,81416.0
2024-07-25 10:00:00,142.94,143.31,142.47,142.54,76785.0,141.3839,141.7499,140.919,140.9882,76785.0
2024-07-25 10:30:00,142.45,142.52,141.48,141.69,37562.0,140.8992,140.9685,139.9398,140.1475,37562.0
2024-07-25 11:00:00,141.7,142.62,141.6,142.37,77322.0,140.1574,141.0674,140.0585,140.8201,77322.0
2024-07-25 11:30:00,142.38,142.59,142.18,142.33,47532.0,140.83,141.0377,140.6322,140.7805,47532.0
2024-07-25 12:00:00,142.33,142.95,142.26,142.94,39142.0,140.7805,141.3938,140.7113,141.3839,39142.0
2024-07-25 12:30:00,142.94,142.96,142.47,142.47,30076.0,141.3839,141.4037,140.919,140.919,30076.0
2024-07-25 13:00:00,142.51,142.72,141.95,142.0,48779.0,140.9586,141.1663,140.4047,140.4541,48779.0
2024-07-25 13:30:00,142.01,142.53,141.93,142.2,51145.0,140.464,140.9784,140.3849,140.6519,51145.0
2024-07-25 14:00:00,142.17,142.17,141.87,141.9,46079.0,140.6223,140.6223,140.3255,140.3552,46079.0
2024-07-25 14:30:00,141.92,142.0,141.11,141.14,37152.0,140.375,140.4541,139.5738,139.6035,37152.0
2024-07-25 15:00:00,141.15,141.84,141.01,141.84,74620.0,139.6134,140.2959,139.4749,140.2959,74620.0
2024-07-25 15:30:00,141.86,141.87,141.03,141.08,148925.0,140.3156,140.3255,139.4947,139.5441,148925.0
2024-07-26 09:30:00,142.0,142.51,141.16,141.96,57378.0,140.4541,140.9586,139.6233,140.4146,57378.0
2024-07-26 10:00:00,141.99,142.14,141.26,141.27,59016.0,140.4442,140.5926,139.7222,139.7321,59016.0
2024-07-26 10:30:00,141.23,141.25,140.6,140.9,51703.0,139.6925,139.7123,139.0694,139.3661,51703.0
2024-07-26 11:00:00,140.88,141.14,140.82,140.95,44997.0,139.3463,139.6035,139.287,139.4156,44997.0
2024-07-26 11:30:00,140.99,141.66,140.96,141.65,46782.0,139.4551,140.1178,139.4254,140.1079,46782.0
2024-07-26 12:00:00,141.65,141.82,141.56,141.63,39305.0,140.1079,140.2761,140.0189,140.0882,39305.0
2024-07-26 12:30:00,141.66,141.74,141.39,141.73,32040.0,140.1178,140.197,139.8508,140.1871,32040.0
2024-07-26 13:00:00,141.74,141.8,141.4,141.56,44018.0,140.197,140.2563,139.8607,140.0189,44018.0
2024-07-26 13:30:00,141.55,141.58,140.76,140.84,37970.0,140.009,140.0387,139.2276,139.3068,37970.0
2024-07-26 14:00:00,140.84,141.14,140.77,140.82,45775.0,139.3068,139.6035,139.2375,139.287,45775.0
2024-07-26 14:30:00,140.8,140.85,140.42,140.51,32378.0,139.2672,139.3166,138.8913,138.9803,32378.0
2024-07-26 15:00:00,140.5,140.98,140.5,140.9,47095.0,138.9705,139.4452,138.9705,139.3661,47095.0
2024-07-26 15:30:00,140.92,140.94,140.63,140.91,183126.0,139.3859,139.4057,139.099,139.376,183126.0
2024-07-29 09:30:00,141.43,142.0,139.65,140.61,78615.0,139.8903,140.4541,138.1297,139.0793,78615.0
2024-07-29 10:00:00,140.61,141.13,140.57,140.89,44588.0,139.0793,139.5936,139.0397,139.3562,44588.0
2024-07-29 10:30:00,140.88,141.41,140.59,141.21,35705.0,139.3463,139.8705,139.0595,139.6727,35705.0
2024-07-29 11:00:00,141.2,141.32,140.93,141.25,29892.0,139.6628,139.7815,139.3958,139.7123,29892.0
2024-07-29 11:30:00,141.28,141.9,140.94,141.86,33419.0,139.742,140.3552,139.4057,140.3156,33419.0
2024-07-29 12:00:00,141.87,142.37,141.75,142.26,27603.0,140.3255,140.8201,140.2068,140.7113,27603.0
2024-07-29 12:30:00,142.26,142.41,141.98,142.09,25565.0,140.7113,140.8597,140.4343,140.5431,25565.0
2024-07-29 13:00:00,142.1,142.13,141.91,141.93,23718.0,140.553,140.5827,140.3651,140.3849,23718.0
2024-07-29 13:30:00,141.91,141.91,141.54,141.61,18474.0,140.3651,140.3651,139.9991,140.0684,18474.0
2024-07-29 14:00:00,141.6,141.61,141.37,141.45,26843.0,140.0585,140.0684,139.831,139.9101,26843.0
2024-07-29 14:30:00,141.44,141.83,141.38,141.79,25484.0,139.9002,140.286,139.8409,140.2464,25484.0
2024-07-29 15:00:00,141.79,141.98,141.69,141.94,32875.0,140.2464,140.4343,140.1475,140.3948,32875.0
2024-07-29 15:30:00,141.95,142.0,141.7,141.88,116229.0,140.4047,140.4541,140.1574,140.3354,116229.0
2024-07-30 09:30:00,142.22,142.71,141.95,142.59,34504.0,140.6717,141.1564,140.4047,141.0377,34504.0
2024-07-30 10:00:00,142.58,143.09,142.58,142.95,37468.0,141.0278,141.5323,141.0278,141.3938,37468.0
2024-07-30 10:30:00,142.94,143.03,142.7,142.74,36397.0,141.3839,141.4729,141.1465,141.1861,36397.0
2024-07-30 11:00:00,142.74,142.76,142.37,142.56,36665.0,141.1861,141.2059,140.8201,141.008,36665.0
2024-07-30 11:30:00,142.52,142.64,142.41,142.56,24079.0,140.9685,141.0872,140.8597,141.008,24079.0
2024-07-30 12:00:00,142.64,142.69,142.41,142.54,20620.0,141.0872,141.1366,140.8597,140.9882,20620.0
2024-07-30 12:30:00,142.56,142.75,142.24,142.28,24255.0,141.008,141.196,140.6915,140.7311,24255.0
2024-07-30 13:00:00,142.25,142.28,141.81,141.88,17783.0,140.7014,140.7311,140.2662,140.3354,17783.0
2024-07-30 13:30:00,141.91,142.15,141.85,142.15,21366.0,140.3651,140.6025,140.3058,140.6025,21366.0
2024-07-30 14:00:00,142.14,142.23,142.03,142.09,17758.0,140.5926,140.6816,140.4838,140.5431,17758.0
2024-07-30 14:30:00,142.1,142.29,141.99,142.11,35746.0,140.553,140.741,140.4442,140.5629,35746.0
2024-07-30 15:00:00,142.12,142.79,142.05,142.7,51095.0,140.5728,141.2355,140.5036,141.1465,51095.0
2024-07-30 15:30:00,142.66,143.29,142.6,142.74,122649.0,141.1069,141.7301,141.0476,141.1861,122649.0
2024-07-31 09:30:00,143.38,143.82,142.65,143.09,73314.0,141.8191,142.2543,141.097,141.5323,73314.0
2024-07-31 10:00:00,143.09,143.71,143.08,143.53,75541.0,141.5323,142.1455,141.5224,141.9675,75541.0
2024-07-31 10:30:00,143.53,143.76,143.16,143.26,37523.0,141.9675,142.195,141.6015,141.7004,37523.0
2024-07-31 11:00:00,143.25,143.62,143.22,143.52,35665.0,141.6905,142.0565,141.6608,141.9576,35665.0
2024-07-31 11:30:00,143.52,143.53,143.21,143.27,27873.0,141.9576,141.9675,141.651,141.7103,27873.0
2024-07-31 12:00:00,143.3,143.46,143.18,143.3,25583.0,141.74,141.8982,141.6213,141.74,25583.0
2024-07-31 12:30:00,143.31,143.37,143.2,143.23,25062.0,141.7499,141.8092,141.6411,141.6707,25062.0
2024-07-31 13:00:00,143.22,143.47,143.21,143.34,32285.0,141.6608,141.9081,141.651,141.7795,32285.0
2024-07-31 13:30:00,143.34,143.55,143.18,143.51,31549.0,141.7795,141.9873,141.6213,141.9477,31549.0
2024-07-31 14:00:00,143.56,143.88,143.35,143.74,34885.0,141.9971,142.3137,141.7894,142.1752,34885.0
2024-07-31 14:30:00,143.76,144.33,143.76,144.31,79167.0,142.195,142.7588,142.195,142.739,79167.0
2024-07-31 15:00:00,144.3,144.38,143.52,143.61,67960.0,142.7291,142.8082,141.9576,142.0466,67960.0
2024-07-31 15:30:00,143.6,143.69,143.21,143.22,222550.0,142.0367,142.1257,141.651,141.6608,222550.0
2024-08-01 09:30:00,143.71,143.71,142.83,142.9,45849.0,142.1455,142.1455,141.2751,141.3443,45849.0
2024-08-01 10:00:00,142.94,142.94,142.1,142.1,35990.0,141.3839,141.3839,140.553,140.553,35990.0
2024-08-01 10:30:00,142.0,142.48,142.0,142.42,36659.0,140.4541,140.9289,140.4541,140.8696,36659.0
2024-08-01 11:00:00,142.45,142.48,141.92,141.93,53346.0,140.8992,140.9289,140.375,140.3849,53346.0
2024-08-01 11:30:00,141.93,142.03,141.61,141.9,30256.0,140.3849,140.4838,140.0684,140.3552,30256.0
2024-08-01 12:00:00,141.86,142.38,141.82,142.12,46042.0,140.3156,140.83,140.2761,140.5728,46042.0
2024-08-01 12:30:00,142.11,142.12,141.84,142.0,29606.0,140.5629,140.5728,140.2959,140.4541,29606.0
2024-08-01 13:00:00,142.02,142.32,141.92,142.23,29720.0,140.4739,140.7706,140.375,140.6816,29720.0
2024-08-01 13:30:00,142.23,142.37,141.93,142.2,32284.0,140.6816,140.8201,140.3849,140.6519,32284.0
2024-08-01 14:00:00,142.22,142.35,142.05,142.19,37308.0,140.6717,140.8003,140.5036,140.6421,37308.0
2024-08-01 14:30:00,142.19,142.32,142.06,142.16,44720.0,140.6421,140.7706,140.5135,140.6124,44720.0
2024-08-01 15:00:00,142.19,142.57,142.18,142.55,63528.0,140.6421,141.0179,140.6322,140.9981,63528.0
2024-08-01 15:30:00,142.57,143.08,142.42,142.97,211287.0,141.0179,141.5224,140.8696,141.4136,211287.0
2024-08-02 09:30:00,143.59,144.25,140.27,141.74,102774.0,142.0268,142.6796,138.743,140.197,102774.0
2024-08-02 10:00:00,141.74,141.88,139.29,139.29,103914.0,140.197,140.3354,137.7736,137.7736,103914.0
2024-08-02 10:30:00,139.24,139.76,138.64,138.78,63604.0,137.7242,138.2385,137.1307,137.2692,63604.0
2024-08-02 11:00:00,138.78,138.85,137.66,137.92,104288.0,137.2692,137.3384,136.1614,136.4185,104288.0
2024-08-02 11:30:00,137.94,138.91,137.77,138.63,63131.0,136.4383,137.3978,136.2702,137.1208,63131.0
2024-08-02 12:00:00,138.53,139.31,138.44,139.3,34726.0,137.0219,137.7934,136.9329,137.7835,34726.0
2024-08-02 12:30:00,139.27,139.82,139.27,139.6,30970.0,137.7538,138.2979,137.7538,138.0803,30970.0
2024-08-02 13:00:00,139.63,139.73,139.24,139.7,34909.0,138.1099,138.2088,137.7242,138.1792,34909.0
2024-08-02 13:30:00,139.65,139.66,139.34,139.51,28491.0,138.1297,138.1396,137.8231,137.9912,28491.0
2024-08-02 14:00:00,139.47,139.84,139.3,139.77,44245.0,137.9517,138.3176,137.7835,138.2484,44245.0
2024-08-02 14:30:00,139.78,139.78,139.36,139.57,27452.0,138.2583,138.2583,137.8429,138.0506,27452.0
2024-08-02 15:00:00,139.53,139.81,139.43,139.68,47486.0,138.011,138.288,137.9121,138.1594,47486.0
2024-08-02 15:30:00,139.7,140.32,139.38,140.23,266043.0,138.1792,138.7924,137.8626,138.7034,266043.0
2024-08-05 09:30:00,138.55,139.71,136.07,136.5,108398.0,137.0417,138.1891,134.5887,135.014,108398.0
2024-08-05 10:00:00,136.5,137.71,136.38,136.61,64382.0,135.014,136.2108,134.8953,135.1228,64382.0
2024-08-05 10:30:00,136.83,137.17,136.03,136.03,42748.0,135.3404,135.6767,134.5491,134.5491,42748.0
2024-08-05 11:00:00,136.14,137.7,135.97,137.01,68613.0,134.6579,136.2009,134.4898,135.5184,68613.0
2024-08-05 11:30:00,136.94,137.33,136.66,137.17,59874.0,135.4492,135.835,135.1723,135.6767,59874.0
2024-08-05 12:00:00,137.17,137.57,136.88,137.44,44375.0,135.6767,136.0724,135.3899,135.9438,44375.0
2024-08-05 12:30:00,137.35,137.41,136.41,136.59,54311.0,135.8547,135.9141,134.925,135.103,54311.0
2024-08-05 13:00:00,136.57,136.75,136.28,136.55,45344.0,135.0832,135.2613,134.7964,135.0635,45344.0
2024-08-05 13:30:00,136.54,136.94,136.53,136.56,38719.0,135.0536,135.4492,135.0437,135.0733,38719.0
2024-08-05 14:00:00,136.54,136.57,136.21,136.39,36824.0,135.0536,135.0832,134.7272,134.9052,36824.0
2024-08-05 14:30:00,136.35,136.64,136.07,136.46,39573.0,134.8656,135.1525,134.5887,134.9744,39573.0
2024-08-05 15:00:00,136.47,136.77,136.21,136.49,53328.0,134.9843,135.2811,134.7272,135.0041,53328.0
2024-08-05 15:30:00,136.49,136.59,135.52,136.06,340432.0,135.0041,135.103,134.0447,134.5788,340432.0
2024-08-06 09:30:00,136.0,138.06,135.53,137.85,66717.0,134.5194,136.557,134.0546,136.3493,66717.0
2024-08-06 10:00:00,137.86,138.33,137.5,137.82,49694.0,136.3592,136.8241,136.0031,136.3196,49694.0
2024-08-06 10:30:00,137.82,137.84,137.06,137.56,38696.0,136.3196,136.3394,135.5679,136.0625,38696.0
2024-08-06 11:00:00,137.64,137.91,136.62,136.73,26100.0,136.1416,136.4086,135.1327,135.2415,26100.0
2024-08-06 11:30:00,136.72,137.57,136.65,137.35,71991.0,135.2316,136.0724,135.1624,135.8547,71991.0
2024-08-06 12:00:00,137.42,137.69,137.25,137.25,63423.0,135.924,136.191,135.7558,135.7558,63423.0
2024-08-06 12:30:00,137.26,137.45,137.15,137.25,56096.0,135.7657,135.9537,135.6569,135.7558,56096.0
2024-08-06 13:00:00,137.27,137.68,137.27,137.58,21029.0,135.7756,136.1812,135.7756,136.0822,21029.0
2024-08-06 13:30:00,137.59,137.87,137.58,137.78,47468.0,136.0921,136.3691,136.0822,136.2801,47468.0
2024-08-06 14:00:00,137.78,137.87,137.35,137.75,26325.0,136.2801,136.3691,135.8547,136.2504,26325.0
2024-08-06 14:30:00,137.77,138.16,137.53,137.56,48180.0,136.2702,136.6559,136.0328,136.0625,48180.0
2024-08-06 15:00:00,137.51,137.88,137.18,137.74,65680.0,136.013,136.379,135.6866,136.2405,65680.0
2024-08-06 15:30:00,137.8,137.88,136.95,136.95,163610.0,136.2998,136.379,135.4591,135.4591,163610.0
2024-08-07 09:30:00,138.05,139.21,137.86,139.21,55158.0,136.5471,137.6945,136.3592,137.6945,55158.0
2024-08-07 10:00:00,139.19,139.68,138.8,139.37,36872.0,137.6747,138.1594,137.289,137.8528,36872.0
2024-08-07 10:30:00,139.39,139.83,139.14,139.53,50866.0,137.8725,138.3077,137.6253,138.011,50866.0
2024-08-07 11:00:00,139.56,139.74,138.79,139.0,29530.0,138.0407,138.2187,137.2791,137.4868,29530.0
2024-08-07 11:30:00,139.0,139.07,138.4,138.83,32979.0,137.4868,137.556,136.8933,137.3186,32979.0
2024-08-07 12:00:00,138.82,138.93,138.36,138.84,18551.0,137.3087,137.4175,136.8538,137.3285,18551.0
2024-08-07 12:30:00,138.83,138.89,138.15,138.44,24793.0,137.3186,137.378,136.646,136.9329,24793.0
2024-08-07 13:00:00,138.48,138.5,137.93,138.12,21679.0,136.9724,136.9922,136.4284,136.6164,21679.0
2024-08-07 13:30:00,138.28,138.6,137.44,137.64,31167.0,136.7746,137.0911,135.9438,136.1416,31167.0
2024-08-07 14:00:00,137.72,137.73,137.14,137.33,34222.0,136.2207,136.2306,135.647,135.835,34222.0
2024-08-07 14:30:00,137.31,137.32,136.76,136.76,33901.0,135.8152,135.8251,135.2712,135.2712,33901.0
2024-08-07 15:00:00,136.77,137.42,136.7,137.15,58623.0,135.2811,135.924,135.2118,135.6569,58623.0
2024-08-07 15:30:00,137.14,137.26,136.16,136.42,124033.0,135.647,135.7657,134.6777,134.9349,124033.0
2024-08-08 09:30:00,137.4,137.95,136.64,137.6,56564.0,135.9042,136.4482,135.1525,136.102,56564.0
2024-08-08 10:00:00,137.58,138.8,137.49,138.8,47336.0,136.0822,137.289,135.9932,137.289,47336.0
2024-08-08 10:30:00,138.74,138.85,138.08,138.22,25387.0,137.2296,137.3384,136.5768,136.7153,25387.0
2024-08-08 11:00:00,138.22,138.47,137.76,137.83,45702.0,136.7153,136.9626,136.2603,136.3295,45702.0
2024-08-08 11:30:00,137.82,137.99,137.68,137.94,31548.0,136.3196,136.4878,136.1812,136.4383,31548.0
2024-08-08 12:00:00,137.91,138.17,137.63,137.63,30199.0,136.4086,136.6658,136.1317,136.1317,30199.0
2024-08-08 12:30:00,137.68,138.03,137.37,137.93,33083.0,136.1812,136.5273,135.8745,136.4284,33083.0
2024-08-08 13:00:00,137.94,138.38,137.58,138.38,26612.0,136.4383,136.8735,136.0822,136.8735,26612.0
2024-08-08 13:30:00,138.36,138.55,138.25,138.28,31750.0,136.8538,137.0417,136.7449,136.7746,31750.0
2024-08-08 14:00:00,138.25,138.62,138.24,138.35,37236.0,136.7449,137.1109,136.7351,136.8439,37236.0
2024-08-08 14:30:00,138.34,138.48,138.0,138.47,66084.0,136.834,136.9724,136.4977,136.9626,66084.0
2024-08-08 15:00:00,138.47,138.91,138.4,138.46,81062.0,136.9626,137.3978,136.8933,136.9527,81062.0
2024-08-08 15:30:00,138.43,139.4,138.2,139.22,234459.0,136.923,137.8824,136.6955,137.7044,234459.0
2024-08-09 09:30:00,139.13,139.58,138.23,138.85,45696.0,137.6154,138.0605,136.7252,137.3384,45696.0
2024-08-09 10:00:00,138.8,139.34,138.57,139.24,56931.0,137.289,137.8231,137.0615,137.7242,56931.0
2024-08-09 10:30:00,139.16,139.3,138.47,138.83,26630.0,137.645,137.7835,136.9626,137.3186,26630.0
2024-08-09 11:00:00,138.83,139.56,138.83,139.3,40141.0,137.3186,138.0407,137.3186,137.7835,40141.0
2024-08-09 11:30:00,139.4,139.62,139.05,139.08,19965.0,137.8824,138.1,137.5362,137.5659,19965.0
2024-08-09 12:00:00,139.09,139.34,139.09,139.28,16887.0,137.5758,137.8231,137.5758,137.7637,16887.0
2024-08-09 12:30:00,139.24,139.43,139.13,139.37,15118.0,137.7242,137.9121,137.6154,137.8528,15118.0
2024-08-09 13:00:00,139.38,139.72,139.13,139.69,34145.0,137.8626,138.1989,137.6154,138.1693,34145.0
2024-08-09 13:30:00,139.71,139.81,139.13,139.13,9796.0,138.1891,138.288,137.6154,137.6154,9796.0
2024-08-09 14:00:00,139.14,139.19,138.96,139.03,23047.0,137.6253,137.6747,137.4472,137.5165,23047.0
2024-08-09 14:30:00,139.02,139.64,138.92,139.64,27782.0,137.5066,138.1198,137.4077,138.1198,27782.0
2024-08-09 15:00:00,139.58,139.81,139.48,139.69,27513.0,138.0605,138.288,137.9616,138.1693,27513.0
2024-08-09 15:30:00,139.7,139.84,139.46,139.68,95623.0,138.1792,138.3176,137.9418,138.1594,95623.0
2024-08-12 09:30:00,140.14,140.45,139.1,139.93,77178.0,138.6144,138.921,137.5857,138.4067,77178.0
2024-08-12 10:00:00,139.87,140.25,139.54,140.12,43164.0,138.3473,138.7232,138.0209,138.5946,43164.0
2024-08-12 10:30:00,140.12,141.09,140.11,141.0,46845.0,138.5946,139.554,138.5847,139.465,46845.0
2024-08-12 11:00:00,141.0,141.16,140.07,140.16,66646.0,139.465,139.6233,138.5451,138.6342,66646.0
2024-08-12 11:30:00,140.09,140.72,139.85,140.69,33179.0,138.5649,139.1881,138.3275,139.1584,33179.0
2024-08-12 12:00:00,140.65,140.83,140.32,140.34,31087.0,139.1188,139.2969,138.7924,138.8122,31087.0
2024-08-12 12:30:00,140.32,140.82,140.31,140.34,32898.0,138.7924,139.287,138.7825,138.8122,32898.0
2024-08-12 13:00:00,140.3,140.43,140.04,140.27,59199.0,138.7726,138.9012,138.5155,138.743,59199.0
2024-08-12 13:30:00,140.33,140.39,139.98,140.09,26727.0,138.8023,138.8617,138.4561,138.5649,26727.0
2024-08-12 14:00:00,140.07,140.3,139.99,139.99,25573.0,138.5451,138.7726,138.466,138.466,25573.0
2024-08-12 14:30:00,140.02,140.1,139.85,139.98,29971.0,138.4957,138.5748,138.3275,138.4561,29971.0
2024-08-12 15:00:00,140.01,140.11,139.9,139.93,36656.0,138.4858,138.5847,138.377,138.4067,36656.0
2024-08-12 15:30:00,139.93,140.7,139.7,140.67,220885.0,138.4067,139.1683,138.1792,139.1386,220885.0
2024-08-13 09:30:00,141.05,141.68,140.72,141.39,63448.0,139.5145,140.1376,139.1881,139.8508,63448.0
2024-08-13 10:00:00,141.4,141.47,140.32,140.94,42443.0,139.8607,139.9299,138.7924,139.4057,42443.0
2024-08-13 10:30:00,140.9,140.9,140.51,140.55,23481.0,139.3661,139.3661,138.9803,139.0199,23481.0
2024-08-13 11:00:00,140.56,140.82,140.46,140.65,24051.0,139.0298,139.287,138.9309,139.1188,24051.0
2024-08-13 11:30:00,140.68,141.01,140.66,140.94,14734.0,139.1485,139.4749,139.1287,139.4057,14734.0
2024-08-13 12:00:00,140.91,141.21,140.88,141.15,13545.0,139.376,139.6727,139.3463,139.6134,13545.0
2024-08-13 12:30:00,141.18,141.37,141.08,141.25,17743.0,139.6431,139.831,139.5441,139.7123,17743.0
2024-08-13 13:00:00,141.22,141.3,141.16,141.3,19576.0,139.6826,139.7617,139.6233,139.7617,19576.0
2024-08-13 13:30:00,141.28,141.61,141.07,141.6,18551.0,139.742,140.0684,139.5342,140.0585,18551.0
2024-08-13 14:00:00,141.62,141.7,141.32,141.48,38804.0,140.0783,140.1574,139.7815,139.9398,38804.0
2024-08-13 14:30:00,141.45,141.54,141.33,141.36,25810.0,139.9101,139.9991,139.7914,139.8211,25810.0
2024-08-13 15:00:00,141.34,141.57,141.2,141.57,30721.0,139.8013,140.0288,139.6628,140.0288,30721.0
2024-08-13 15:30:00,141.56,141.92,141.48,141.63,119708.0,140.0189,140.375,139.9398,140.0882,119708.0
2024-08-14 09:30:00,140.94,141.38,140.2,141.24,105816.0,139.4057,139.8409,138.6737,139.7024,105816.0
2024-08-14 10:00:00,141.22,141.28,140.53,140.98,55160.0,139.6826,139.742,139.0001,139.4452,55160.0
2024-08-14 10:30:00,140.96,140.96,140.47,140.93,39332.0,139.4254,139.4254,138.9408,139.3958,39332.0
2024-08-14 11:00:00,141.0,141.77,140.95,141.69,51351.0,139.465,140.2266,139.4156,140.1475,51351.0
2024-08-14 11:30:00,141.71,142.16,141.7,142.09,59125.0,140.1673,140.6124,140.1574,140.5431,59125.0
2024-08-14 12:00:00,142.05,142.29,141.41,141.43,20653.0,140.5036,140.741,139.8705,139.8903,20653.0
2024-08-14 12:30:00,141.37,141.6,141.32,141.58,22162.0,139.831,140.0585,139.7815,140.0387,22162.0
2024-08-14 13:00:00,141.6,141.6,141.15,141.24,25457.0,140.0585,140.0585,139.6134,139.7024,25457.0
2024-08-14 13:30:00,141.24,141.55,141.24,141.55,18530.0,139.7024,140.009,139.7024,140.009,18530.0
2024-08-14 14:00:00,141.51,141.51,141.25,141.28,40524.0,139.9695,139.9695,139.7123,139.742,40524.0
2024-08-14 14:30:00,141.28,141.82,141.23,141.82,37576.0,139.742,140.2761,139.6925,140.2761,37576.0
2024-08-14 15:00:00,141.79,142.02,141.6,141.64,45377.0,140.2464,140.4739,140.0585,140.098,45377.0
2024-08-14 15:30:00,141.64,141.64,141.27,141.32,152578.0,140.098,140.098,139.7321,139.7815,152578.0
2024-08-15 09:30:00,144.58,147.66,144.48,145.52,165244.0,143.006,146.0525,142.9071,143.9358,165244.0
2024-08-15 10:00:00,145.51,146.0,145.41,145.98,64325.0,143.9259,144.4106,143.827,144.3908,64325.0
2024-08-15 10:30:00,146.02,146.18,145.63,145.96,66255.0,144.4304,144.5886,144.0446,144.371,66255.0
2024-08-15 11:00:00,145.94,146.21,145.81,145.96,66220.0,144.3512,144.6183,144.2226,144.371,66220.0
2024-08-15 11:30:00,145.97,146.48,145.97,146.27,62730.0,144.3809,144.8854,144.3809,144.6776,62730.0
2024-08-15 12:00:00,146.29,146.69,146.22,146.69,58574.0,144.6974,145.0931,144.6282,145.0931,58574.0
2024-08-15 12:30:00,146.68,146.82,146.51,146.64,48061.0,145.0832,145.2217,144.915,145.0436,48061.0
2024-08-15 13:00:00,146.63,146.97,146.56,146.94,58027.0,145.0337,145.37,144.9645,145.3403,58027.0
2024-08-15 13:30:00,146.94,147.17,146.88,147.1,59616.0,145.3403,145.5678,145.281,145.4986,59616.0
2024-08-15 14:00:00,147.07,147.19,146.96,147.12,64776.0,145.4689,145.5876,145.3601,145.5184,64776.0
2024-08-15 14:30:00,147.12,147.54,147.1,147.43,92669.0,145.5184,145.9338,145.4986,145.825,92669.0
2024-08-15 15:00:00,147.4,147.87,147.3,147.8,86591.0,145.7953,146.2602,145.6964,146.191,86591.0
2024-08-15 15:30:00,147.78,147.85,147.15,147.82,248182.0,146.1712,146.2404,145.5481,146.2108,248182.0
2024-08-16 09:30:00,147.19,147.39,146.15,146.5,176116.0,145.5876,145.7854,144.5589,144.9051,176116.0
2024-08-16 10:00:00,146.47,146.98,146.22,146.63,74872.0,144.8755,145.3799,144.6282,145.0337,74872.0
2024-08-16 10:30:00,146.68,146.75,146.43,146.62,67059.0,145.0832,145.1524,144.8359,145.0238,67059.0
2024-08-16 11:00:00,146.66,147.13,146.59,147.03,80695.0,145.0634,145.5283,144.9942,145.4294,80695.0
2024-08-16 11:30:00,147.03,147.41,146.95,147.35,61931.0,145.4294,145.8052,145.3502,145.7459,61931.0
2024-08-16 12:00:00,147.33,147.64,147.19,147.62,148342.0,145.7261,146.0327,145.5876,146.0129,148342.0
2024-08-16 12:30:00,147.6,147.89,147.52,147.79,23291.0,145.9932,146.28,145.914,146.1811,23291.0
2024-08-16 13:00:00,147.82,147.87,147.57,147.68,22956.0,146.2108,146.2602,145.9635,146.0723,22956.0
2024-08-16 13:30:00,147.66,147.85,147.65,147.82,30867.0,146.0525,146.2404,146.0426,146.2108,30867.0
2024-08-16 14:00:00,147.81,147.86,147.5,147.59,31893.0,146.2009,146.2503,145.8942,145.9833,31893.0
2024-08-16 14:30:00,147.58,147.66,147.49,147.62,37229.0,145.9734,146.0525,145.8844,146.0129,37229.0
2024-08-16 15:00:00,147.6,147.64,147.36,147.46,43137.0,145.9932,146.0327,145.7558,145.8547,43137.0
2024-08-16 15:30:00,147.44,147.77,147.26,147.36,221981.0,145.8349,146.1613,145.6569,145.7558,221981.0
2024-08-19 09:30:00,147.41,148.39,146.86,147.19,74893.0,145.8052,146.7746,145.2612,145.5876,74893.0
2024-08-19 10:00:00,147.25,147.78,147.24,147.59,48071.0,145.647,146.1712,145.6371,145.9833,48071.0
2024-08-19 10:30:00,147.51,147.85,147.28,147.85,23579.0,145.9041,146.2404,145.6766,146.2404,23579.0
2024-08-19 11:00:00,147.83,147.98,147.74,147.82,36171.0,146.2207,146.369,146.1316,146.2108,36171.0
2024-08-19 11:30:00,147.87,147.96,147.53,147.58,25975.0,146.2602,146.3492,145.9239,145.9734,25975.0
2024-08-19 12:00:00,147.58,147.81,147.55,147.76,17616.0,145.9734,146.2009,145.9437,146.1514,17616.0
2024-08-19 12:30:00,147.76,148.08,147.7,148.03,24494.0,146.1514,146.4679,146.0921,146.4185,24494.0
2024-08-19 13:00:00,148.02,148.05,147.78,147.78,19266.0,146.4086,146.4383,146.1712,146.1712,19266.0
2024-08-19 13:30:00,147.8,147.81,147.5,147.62,18637.0,146.191,146.2009,145.8942,146.0129,18637.0
2024-08-19 14:00:00,147.61,147.69,147.49,147.57,20448.0,146.0031,146.0822,145.8844,145.9635,20448.0
2024-08-19 14:30:00,147.56,147.8,147.52,147.73,21897.0,145.9536,146.191,145.914,146.1217,21897.0
2024-08-19 15:00:00,147.69,147.76,147.41,147.42,28946.0,146.0822,146.1514,145.8052,145.8151,28946.0
2024-08-19 15:30:00,147.43,147.64,147.21,147.43,161747.0,145.825,146.0327,145.6074,145.825,161747.0
2024-08-20 09:30:00,147.7,148.25,147.28,147.92,41254.0,146.0921,146.6361,145.6766,146.3097,41254.0
2024-08-20 10:00:00,147.97,148.1,147.61,147.79,29452.0,146.3591,146.4877,146.0031,146.1811,29452.0
2024-08-20 10:30:00,147.77,147.92,147.41,147.48,29677.0,146.1613,146.3097,145.8052,145.8745,29677.0
2024-08-20 11:00:00,147.44,147.8,147.26,147.28,55918.0,145.8349,146.191,145.6569,145.6766,55918.0
2024-08-20 11:30:00,147.27,147.4,147.16,147.32,36074.0,145.6668,145.7953,145.558,145.7162,36074.0
2024-08-20 12:00:00,147.31,147.84,147.23,147.79,66754.0,145.7063,146.2305,145.6272,146.1811,66754.0
2024-08-20 12:30:00,147.78,147.91,147.68,147.71,44765.0,146.1712,146.2998,146.0723,146.102,44765.0
2024-08-20 13:00:00,147.67,147.69,147.35,147.6,29127.0,146.0624,146.0822,145.7459,145.9932,29127.0
2024-08-20 13:30:00,147.59,147.64,147.42,147.56,24126.0,145.9833,146.0327,145.8151,145.9536,24126.0
2024-08-20 14:00:00,147.55,147.71,147.49,147.55,28547.0,145.9437,146.102,145.8844,145.9437,28547.0
2024-08-20 14:30:00,147.5,147.57,147.34,147.46,31029.0,145.8942,145.9635,145.736,145.8547,31029.0
2024-08-20 15:00:00,147.43,147.49,147.24,147.28,68577.0,145.825,145.8844,145.6371,145.6766,68577.0
2024-08-20 15:30:00,147.31,147.82,147.18,147.69,192218.0,145.7063,146.2108,145.5777,146.0822,192218.0
2024-08-21 09:30:00,156.26,157.85,152.1,153.2,385436.0,154.5589,156.1316,150.4442,151.5322,385436.0
2024-08-21 10:00:00,153.26,153.98,152.57,153.89,124589.0,151.5915,152.3037,150.9091,152.2147,124589.0
2024-08-21 10:30:00,153.87,154.31,153.34,153.61,112917.0,152.1949,152.6301,151.6707,151.9377,112917.0
2024-08-21 11:00:00,153.56,153.93,153.31,153.6,41536.0,151.8883,152.2542,151.641,151.9278,41536.0
2024-08-21 11:30:00,153.58,154.22,153.51,153.8,75459.0,151.9081,152.5411,151.8388,152.1257,75459.0
2024-08-21 12:00:00,153.75,154.01,153.55,153.96,47406.0,152.0762,152.3334,151.8784,152.2839,47406.0
2024-08-21 12:30:00,154.02,154.76,153.91,154.68,64733.0,152.3433,153.0752,152.2345,152.9961,64733.0
2024-08-21 13:00:00,154.69,154.71,154.35,154.51,27529.0,153.006,153.0258,152.6697,152.8279,27529.0
2024-08-21 13:30:00,154.51,154.58,154.35,154.54,37898.0,152.8279,152.8972,152.6697,152.8576,37898.0
2024-08-21 14:00:00,154.56,154.71,154.19,154.36,57064.0,152.8774,153.0258,152.5114,152.6796,57064.0
2024-08-21 14:30:00,154.39,154.43,153.59,153.69,123879.0,152.7092,152.7488,151.918,152.0169,123879.0
2024-08-21 15:00:00,153.7,153.84,153.56,153.73,116703.0,152.0268,152.1652,151.8883,152.0564,116703.0
2024-08-21 15:30:00,153.72,154.02,153.65,153.95,263451.0,152.0465,152.3433,151.9773,152.274,263451.0
2024-08-22 09:30:00,153.8,154.11,152.3,153.75,162932.0,152.1257,152.4323,150.642,152.0762,162932.0
2024-08-22 10:00:00,153.76,153.99,153.33,153.66,145263.0,152.0861,152.3136,151.6608,151.9872,145263.0
2024-08-22 10:30:00,153.69,153.91,153.55,153.55,121172.0,152.0169,152.2345,151.8784,151.8784,121172.0
2024-08-22 11:00:00,153.66,153.88,152.85,152.93,93431.0,151.9872,152.2048,151.186,151.2651,93431.0
2024-08-22 11:30:00,152.93,153.4,152.83,153.1,123810.0,151.2651,151.73,151.1662,151.4333,123810.0
2024-08-22 12:00:00,153.1,153.25,152.87,153.08,47270.0,151.4333,151.5817,151.2058,151.4135,47270.0
2024-08-22 12:30:00,153.08,153.24,152.56,152.58,52121.0,151.4135,151.5718,150.8992,150.9189,52121.0
2024-08-22 13:00:00,152.59,152.87,152.37,152.76,47702.0,150.9288,151.2058,150.7112,151.097,47702.0
2024-08-22 13:30:00,152.75,152.93,152.34,152.41,64263.0,151.0871,151.2651,150.6816,150.7508,64263.0
2024-08-22 14:00:00,152.42,153.0,152.24,152.94,62331.0,150.7607,151.3344,150.5826,151.275,62331.0
2024-08-22 14:30:00,152.94,153.24,152.83,152.87,71835.0,151.275,151.5718,151.1662,151.2058,71835.0
2024-08-22 15:00:00,152.86,153.15,152.49,152.85,194890.0,151.1959,151.4827,150.8299,151.186,194890.0
2024-08-22 15:30:00,152.91,153.08,152.27,152.62,322576.0,151.2454,151.4135,150.6123,150.9585,322576.0
2024-08-23 09:30:00,163.99,163.99,157.7,158.77,730908.0,162.2047,162.2047,155.9832,157.0416,730908.0
2024-08-23 10:00:00,158.78,159.89,155.26,155.84,373950.0,157.0514,158.1494,153.5698,154.1435,373950.0
2024-08-23 10:30:00,155.91,156.06,153.37,153.97,348433.0,154.2127,154.3611,151.7003,152.2938,348433.0
2024-08-23 11:00:00,153.9,154.5,153.54,154.04,182587.0,152.2246,152.818,151.8685,152.3631,182587.0
2024-08-23 11:30:00,154.07,155.97,153.95,155.41,221201.0,152.3927,154.272,152.274,153.7181,221201.0
2024-08-23 12:00:00,155.45,155.79,154.82,155.34,114431.0,153.7577,154.094,153.1346,153.6489,114431.0
2024-08-23 12:30:00,155.37,155.7,154.5,154.87,112138.0,153.6786,154.005,152.818,153.184,112138.0
2024-08-23 13:00:00,154.85,155.11,154.34,155.08,93385.0,153.1642,153.4214,152.6598,153.3917,93385.0
2024-08-23 13:30:00,155.08,155.28,154.77,155.21,74179.0,153.3917,153.5896,153.0851,153.5203,74179.0
2024-08-23 14:00:00,155.21,155.93,155.14,155.66,127999.0,153.5203,154.2325,153.4511,153.9654,127999.0
2024-08-23 14:30:00,155.63,155.94,155.07,155.29,105527.0,153.9357,154.2424,153.3818,153.5994,105527.0
2024-08-23 15:00:00,155.32,156.26,155.21,156.26,164302.0,153.6291,154.5589,153.5203,154.5589,164302.0
2024-08-23 15:30:00,156.23,156.25,154.64,155.24,438602.0,154.5292,154.549,152.9565,153.55,438602.0
2024-08-26 09:30:00,155.54,156.39,154.7,156.19,96331.0,153.8467,154.6875,153.0159,154.4896,96331.0
2024-08-26 10:00:00,156.32,157.22,156.22,156.52,76510.0,154.6182,155.5084,154.5193,154.8161,76510.0
2024-08-26 10:30:00,156.5,157.19,156.27,157.08,69242.0,154.7963,155.4788,154.5688,155.37,69242.0
2024-08-26 11:00:00,157.03,157.4,156.2,156.35,254006.0,155.3205,155.6865,154.4995,154.6479,254006.0
2024-08-26 11:30:00,156.34,156.35,155.73,155.96,38346.0,154.638,154.6479,154.0347,154.2621,38346.0
2024-08-26 12:00:00,155.99,156.18,155.58,155.7,47906.0,154.2918,154.4798,153.8863,154.005,47906.0
2024-08-26 12:30:00,155.7,155.76,155.23,155.4,56565.0,154.005,154.0643,153.5401,153.7082,56565.0
2024-08-26 13:00:00,155.37,155.52,154.95,154.98,40193.0,153.6786,153.8269,153.2631,153.2928,40193.0
2024-08-26 13:30:00,154.97,155.17,154.53,154.64,28266.0,153.2829,153.4807,152.8477,152.9565,28266.0
2024-08-26 14:00:00,154.64,154.78,154.41,154.7,47919.0,152.9565,153.095,152.729,153.0159,47919.0
2024-08-26 14:30:00,154.74,154.96,154.59,154.64,39654.0,153.0554,153.273,152.9071,152.9565,39654.0
2024-08-26 15:00:00,154.64,154.65,154.03,154.04,93880.0,152.9565,152.9664,152.3532,152.3631,93880.0
2024-08-26 15:30:00,154.06,154.42,153.7,154.27,234891.0,152.3828,152.7389,152.0268,152.5905,234891.0
2024-08-27 09:30:00,153.59,154.39,153.22,153.94,77091.0,151.918,152.7092,151.552,152.2641,77091.0
2024-08-27 10:00:00,153.93,154.14,153.53,154.14,46973.0,152.2542,152.462,151.8586,152.462,46973.0
2024-08-27 10:30:00,154.19,154.42,154.0,154.33,56007.0,152.5114,152.7389,152.3235,152.6499,56007.0
2024-08-27 11:00:00,154.28,154.39,153.81,153.86,29303.0,152.6004,152.7092,152.1356,152.185,29303.0
2024-08-27 11:30:00,153.89,153.91,153.44,153.45,38667.0,152.2147,152.2345,151.7696,151.7795,38667.0
2024-08-27 12:00:00,153.45,153.57,153.15,153.16,57300.0,151.7795,151.8982,151.4827,151.4926,57300.0
2024-08-27 12:30:00,153.16,153.53,153.12,153.52,79772.0,151.4926,151.8586,151.4531,151.8487,79772.0
2024-08-27 13:00:00,153.56,153.79,153.45,153.61,41030.0,151.8883,152.1158,151.7795,151.9377,41030.0
2024-08-27 13:30:00,153.61,153.65,153.19,153.24,41448.0,151.9377,151.9773,151.5223,151.5718,41448.0
2024-08-27 14:00:00,153.24,153.49,153.1,153.45,34389.0,151.5718,151.819,151.4333,151.7795,34389.0
2024-08-27 14:30:00,153.44,153.81,153.22,153.78,56899.0,151.7696,152.1356,151.552,152.1059,56899.0
2024-08-27 15:00:00,153.81,154.0,153.68,153.81,43715.0,152.1356,152.3235,152.007,152.1356,43715.0
2024-08-27 15:30:00,153.82,153.93,153.2,153.33,348677.0,152.1454,152.2542,151.5322,151.6608,348677.0
2024-08-28 09:30:00,153.17,153.46,152.66,153.06,92146.0,151.5025,151.7894,150.9981,151.3937,92146.0
2024-08-28 10:00:00,153.07,153.46,152.95,153.41,144710.0,151.4036,151.7894,151.2849,151.7399,144710.0
2024-08-28 10:30:00,153.46,153.47,152.67,152.84,82628.0,151.7894,151.7993,151.008,151.1761,82628.0
2024-08-28 11:00:00,152.79,152.79,151.64,151.81,65380.0,151.1267,151.1267,149.9892,150.1573,65380.0
2024-08-28 11:30:00,151.88,152.11,151.51,151.66,63619.0,150.2266,150.4541,149.8606,150.009,63619.0
2024-08-28 12:00:00,151.6,151.61,151.05,151.28,44264.0,149.9496,149.9595,149.4056,149.6331,44264.0
2024-08-28 12:30:00,151.28,151.45,151.06,151.29,71262.0,149.6331,149.8012,149.4155,149.643,71262.0
2024-08-28 13:00:00,151.27,151.53,151.04,151.31,61559.0,149.6232,149.8804,149.3957,149.6628,61559.0
2024-08-28 13:30:00,151.34,151.55,150.61,150.61,53878.0,149.6924,149.9002,148.9704,148.9704,53878.0
2024-08-28 14:00:00,150.62,150.92,150.52,150.72,60823.0,148.9803,149.277,148.8814,149.0792,60823.0
2024-08-28 14:30:00,150.69,150.98,150.56,150.97,93843.0,149.0495,149.3364,148.9209,149.3265,93843.0
2024-08-28 15:00:00,150.99,151.25,150.53,150.79,111229.0,149.3463,149.6034,148.8913,149.1484,111229.0
2024-08-28 15:30:00,150.77,150.83,149.8,149.89,462488.0,149.1287,149.188,148.1692,148.2582,462488.0
2024-08-29 09:30:00,151.67,151.72,149.66,150.53,87040.0,150.0189,150.0683,148.0307,148.8913,87040.0
2024-08-29 10:00:00,150.49,151.48,150.49,151.01,87824.0,148.8517,149.8309,148.8517,149.366,87824.0
2024-08-29 10:30:00,151.05,151.66,151.04,151.62,66032.0,149.4056,150.009,149.3957,149.9694,66032.0
2024-08-29 11:00:00,151.64,152.2,151.58,152.09,52519.0,149.9892,150.5431,149.9298,150.4343,52519.0
2024-08-29 11:30:00,152.09,152.44,152.08,152.21,72704.0,150.4343,150.7805,150.4244,150.553,72704.0
2024-08-29 12:00:00,152.28,152.39,152.11,152.39,88223.0,150.6222,150.731,150.4541,150.731,88223.0
2024-08-29 12:30:00,152.42,152.73,152.28,152.58,40696.0,150.7607,151.0673,150.6222,150.9189,40696.0
2024-08-29 13:00:00,152.53,152.59,152.26,152.59,36779.0,150.8695,150.9288,150.6024,150.9288,36779.0
2024-08-29 13:30:00,152.58,153.19,152.5,153.14,43812.0,150.9189,151.5223,150.8398,151.4728,43812.0
2024-08-29 14:00:00,153.11,153.11,152.39,152.49,67130.0,151.4432,151.4432,150.731,150.8299,67130.0
2024-08-29 14:30:00,152.49,152.6,152.12,152.41,65203.0,150.8299,150.9387,150.464,150.7508,65203.0
2024-08-29 15:00:00,152.44,152.8,152.1,152.69,64274.0,150.7805,151.1366,150.4442,151.0277,64274.0
2024-08-29 15:30:00,152.7,152.7,151.65,151.81,243087.0,151.0376,151.0376,149.9991,150.1573,243087.0
2024-08-30 09:30:00,151.84,152.29,150.17,150.26,49545.0,150.187,150.6321,148.5352,148.6242,49545.0
2024-08-30 10:00:00,150.25,150.8,150.18,150.24,53465.0,148.6143,149.1583,148.5451,148.6044,53465.0
2024-08-30 10:30:00,150.17,150.42,150.05,150.06,43989.0,148.5352,148.7825,148.4165,148.4264,43989.0
2024-08-30 11:00:00,150.0,150.28,149.86,149.97,46199.0,148.367,148.644,148.2286,148.3374,46199.0
2024-08-30 11:30:00,149.95,149.95,149.58,149.8,46658.0,148.3176,148.3176,147.9516,148.1692,46658.0
2024-08-30 12:00:00,149.73,149.87,149.35,149.38,40675.0,148.1,148.2384,147.7241,147.7538,40675.0
2024-08-30 12:30:00,149.34,150.02,149.34,149.94,51067.0,147.7142,148.3868,147.7142,148.3077,51067.0
2024-08-30 13:00:00,149.93,150.0,149.6,149.79,29053.0,148.2978,148.367,147.9714,148.1593,29053.0
2024-08-30 13:30:00,149.79,149.93,149.72,149.93,24817.0,148.1593,148.2978,148.0901,148.2978,24817.0
2024-08-30 14:00:00,149.93,150.26,149.9,150.08,58497.0,148.2978,148.6242,148.2681,148.4462,58497.0
2024-08-30 14:30:00,150.08,150.3,150.01,150.23,78274.0,148.4462,148.6638,148.3769,148.5945,78274.0
2024-08-30 15:00:00,150.24,150.4,150.17,150.2,71774.0,148.6044,148.7627,148.5352,148.5649,71774.0
2024-08-30 15:30:00,150.19,150.87,150.04,150.53,382888.0,148.555,149.2276,148.4066,148.8913,382888.0
2024-09-03 09:30:00,150.06,151.43,150.06,150.53,158937.0,148.4264,149.7815,148.4264,148.8913,158937.0
2024-09-03 10:00:00,150.44,150.89,150.09,150.85,51220.0,148.8022,149.2473,148.4561,149.2078,51220.0
2024-09-03 10:30:00,150.81,151.55,150.67,151.55,59988.0,149.1682,149.9002,149.0297,149.9002,59988.0
2024-09-03 11:00:00,151.52,151.79,151.19,151.37,65745.0,149.8705,150.1375,149.5441,149.7221,65745.0
2024-09-03 11:30:00,151.44,151.5,151.15,151.18,25479.0,149.7914,149.8507,149.5045,149.5342,25479.0
2024-09-03 12:00:00,151.15,151.37,151.0,151.23,28397.0,149.5045,149.7221,149.3561,149.5836,28397.0
2024-09-03 12:30:00,151.22,151.26,151.0,151.14,33381.0,149.5738,149.6133,149.3561,149.4946,33381.0
2024-09-03 13:00:00,151.16,151.55,151.06,151.51,28210.0,149.5144,149.9002,149.4155,149.8606,28210.0
2024-09-03 13:30:00,151.47,151.71,151.44,151.44,28228.0,149.821,150.0584,149.7914,149.7914,28228.0
2024-09-03 14:00:00,151.43,151.6,151.02,151.46,39615.0,149.7815,149.9496,149.3759,149.8111,39615.0
2024-09-03 14:30:00,151.46,151.54,151.17,151.19,29847.0,149.8111,149.8903,149.5243,149.5441,29847.0
2024-09-03 15:00:00,151.2,151.59,151.11,151.51,83329.0,149.554,149.9397,149.4649,149.8606,83329.0
2024-09-03 15:30:00,151.53,151.72,150.96,151.7,301514.0,149.8804,150.0683,149.3166,150.0485,301514.0
2024-09-04 09:30:00,151.71,151.74,150.39,151.09,119893.0,150.0584,150.0881,148.7528,149.4452,119893.0
2024-09-04 10:00:00,151.03,151.16,150.08,150.97,90151.0,149.3858,149.5144,148.4462,149.3265,90151.0
2024-09-04 10:30:00,151.04,151.07,150.64,150.92,51062.0,149.3957,149.4254,149.0001,149.277,51062.0
2024-09-04 11:00:00,150.89,151.01,150.68,150.7,58486.0,149.2473,149.366,149.0396,149.0594,58486.0
2024-09-04 11:30:00,150.68,151.06,150.58,150.68,48312.0,149.0396,149.4155,148.9407,149.0396,48312.0
2024-09-04 12:00:00,150.68,150.71,150.48,150.65,27864.0,149.0396,149.0693,148.8418,149.01,27864.0
2024-09-04 12:30:00,150.65,150.84,150.49,150.68,23576.0,149.01,149.1979,148.8517,149.0396,23576.0
2024-09-04 13:00:00,150.66,150.67,150.46,150.5,45696.0,149.0198,149.0297,148.822,148.8616,45696.0
2024-09-04 13:30:00,150.52,151.07,150.45,150.99,115536.0,148.8814,149.4254,148.8121,149.3463,115536.0
2024-09-04 14:00:00,150.97,151.09,150.78,150.97,71478.0,149.3265,149.4452,149.1385,149.3265,71478.0
2024-09-04 14:30:00,150.96,151.08,150.61,150.66,39413.0,149.3166,149.4353,148.9704,149.0198,39413.0
2024-09-04 15:00:00,150.63,151.15,150.54,151.13,46539.0,148.9902,149.5045,148.9012,149.4847,46539.0
2024-09-04 15:30:00,151.1,151.97,151.0,151.75,166872.0,149.4551,150.3156,149.3561,150.098,166872.0
2024-09-05 09:30:00,151.94,152.03,150.35,150.86,73708.0,150.2859,150.3749,148.7132,149.2177,73708.0
2024-09-05 10:00:00,150.8,151.41,150.8,151.16,38084.0,149.1583,149.7617,149.1583,149.5144,38084.0
2024-09-05 10:30:00,151.32,151.62,151.17,151.46,46087.0,149.6727,149.9694,149.5243,149.8111,46087.0
2024-09-05 11:00:00,151.46,151.83,151.31,151.45,67185.0,149.8111,150.1771,149.6628,149.8012,67185.0
2024-09-05 11:30:00,151.46,151.69,151.25,151.52,68453.0,149.8111,150.0386,149.6034,149.8705,68453.0
2024-09-05 12:00:00,151.47,152.25,151.45,152.14,52957.0,149.821,150.5925,149.8012,150.4837,52957.0
2024-09-05 12:30:00,152.13,152.46,152.01,152.44,34614.0,150.4738,150.8003,150.3552,150.7805,34614.0
2024-09-05 13:00:00,152.41,152.78,152.29,152.61,49314.0,150.7508,151.1168,150.6321,150.9486,49314.0
2024-09-05 13:30:00,152.62,153.1,152.58,153.04,79328.0,150.9585,151.4333,150.9189,151.3739,79328.0
2024-09-05 14:00:00,153.02,153.27,152.92,152.96,63800.0,151.3542,151.6014,151.2552,151.2948,63800.0
2024-09-05 14:30:00,152.94,153.14,152.81,152.84,51679.0,151.275,151.4728,151.1464,151.1761,51679.0
2024-09-05 15:00:00,152.81,153.0,152.44,152.74,84807.0,151.1464,151.3344,150.7805,151.0772,84807.0
2024-09-05 15:30:00,152.74,154.26,152.73,153.15,356171.0,151.0772,152.5807,151.0673,151.4827,356171.0
2024-09-06 09:30:00,153.33,153.33,151.88,151.99,62068.0,151.6608,151.6608,150.2266,150.3354,62068.0
2024-09-06 10:00:00,151.97,151.97,151.24,151.55,82067.0,150.3156,150.3156,149.5935,149.9002,82067.0
2024-09-06 10:30:00,151.63,151.64,151.19,151.32,90477.0,149.9793,149.9892,149.5441,149.6727,90477.0
2024-09-06 11:00:00,151.3,151.9,151.01,151.11,47520.0,149.6529,150.2463,149.366,149.4649,47520.0
2024-09-06 11:30:00,151.12,151.26,150.62,150.81,29140.0,149.4748,149.6133,148.9803,149.1682,29140.0
2024-09-06 12:00:00,150.8,150.94,150.63,150.72,49471.0,149.1583,149.2968,148.9902,149.0792,49471.0
2024-09-06 12:30:00,150.71,151.06,150.7,150.99,95134.0,149.0693,149.4155,149.0594,149.3463,95134.0
2024-09-06 13:00:00,150.95,151.08,150.57,150.9,55453.0,149.3067,149.4353,148.9308,149.2572,55453.0
2024-09-06 13:30:00,150.87,151.54,150.86,151.5,30708.0,149.2276,149.8903,149.2177,149.8507,30708.0
2024-09-06 14:00:00,151.51,151.56,151.14,151.37,54624.0,149.8606,149.91,149.4946,149.7221,54624.0
2024-09-06 14:30:00,151.34,151.37,151.09,151.09,36522.0,149.6924,149.7221,149.4452,149.4452,36522.0
2024-09-06 15:00:00,151.12,151.16,150.16,150.91,251593.0,149.4748,149.5144,148.5253,149.2671,251593.0
2024-09-06 15:30:00,150.89,150.94,150.3,150.55,275297.0,149.2473,149.2968,148.6638,148.911,275297.0
2024-09-09 09:30:00,150.47,151.62,150.25,151.21,69189.0,148.8319,149.9694,148.6143,149.5639,69189.0
2024-09-09 10:00:00,151.23,151.36,150.94,150.94,47151.0,149.5836,149.7122,149.2968,149.2968,47151.0
2024-09-09 10:30:00,150.91,150.91,150.31,150.31,40392.0,149.2671,149.2671,148.6737,148.6737,40392.0
2024-09-09 11:00:00,150.31,150.35,150.03,150.19,46292.0,148.6737,148.7132,148.3967,148.555,46292.0
2024-09-09 11:30:00,150.21,150.37,150.0,150.12,52548.0,148.5747,148.733,148.367,148.4857,52548.0
2024-09-09 12:00:00,150.13,150.49,150.13,150.41,75234.0,148.4956,148.8517,148.4956,148.7726,75234.0
2024-09-09 12:30:00,150.38,151.17,150.38,151.12,64346.0,148.7429,149.5243,148.7429,149.4748,64346.0
2024-09-09 13:00:00,151.15,151.17,150.78,150.83,36340.0,149.5045,149.5243,149.1385,149.188,36340.0
2024-09-09 13:30:00,150.78,150.88,150.52,150.55,33140.0,149.1385,149.2375,148.8814,148.911,33140.0
2024-09-09 14:00:00,150.54,150.56,150.16,150.2,48181.0,148.9012,148.9209,148.5253,148.5649,48181.0
2024-09-09 14:30:00,150.19,150.29,150.03,150.28,46703.0,148.555,148.6539,148.3967,148.644,46703.0
2024-09-09 15:00:00,150.26,150.44,149.97,150.4,239950.0,148.6242,148.8022,148.3374,148.7627,239950.0
2024-09-09 15:30:00,150.4,150.85,150.08,150.79,309955.0,148.7627,149.2078,148.4462,149.1484,309955.0
2024-09-10 09:30:00,150.96,151.1,150.0,150.12,108717.0,149.6805,149.8193,148.7286,148.8476,108717.0
2024-09-10 10:00:00,150.12,150.79,149.95,150.69,52465.0,148.8476,149.5119,148.6791,149.4128,52465.0
2024-09-10 10:30:00,150.6,150.68,149.88,149.97,76224.0,149.3235,149.4029,148.6096,148.6989,76224.0
2024-09-10 11:00:00,149.92,150.13,149.74,150.08,64493.0,148.6493,148.8575,148.4708,148.8079,64493.0
2024-09-10 11:30:00,150.04,150.11,149.34,149.41,42555.0,148.7683,148.8377,148.0742,148.1436,42555.0
2024-09-10 12:00:00,149.38,149.49,149.05,149.47,37796.0,148.1139,148.223,147.7867,148.2031,37796.0
2024-09-10 12:30:00,149.47,149.83,149.4,149.64,41129.0,148.2031,148.5601,148.1337,148.3717,41129.0
2024-09-10 13:00:00,149.67,149.74,149.31,149.31,37561.0,148.4014,148.4708,148.0445,148.0445,37561.0
2024-09-10 13:30:00,149.32,149.53,149.21,149.48,42595.0,148.0544,148.2626,147.9453,148.213,42595.0
2024-09-10 14:00:00,149.5,150.13,149.48,150.13,28865.0,148.2329,148.8575,148.213,148.8575,28865.0
2024-09-10 14:30:00,150.13,150.46,150.09,150.44,46756.0,148.8575,149.1847,148.8179,149.1649,46756.0
2024-09-10 15:00:00,150.42,150.85,150.41,150.68,85493.0,149.1451,149.5714,149.1352,149.4029,85493.0
2024-09-10 15:30:00,150.67,151.21,150.58,150.78,403962.0,149.3929,149.9284,149.3037,149.502,403962.0
2024-09-11 09:30:00,150.85,150.89,149.35,149.85,60703.0,149.5714,149.6111,148.0841,148.5799,60703.0
2024-09-11 10:00:00,149.85,149.85,148.47,148.5,39233.0,148.5799,148.5799,147.2116,147.2413,39233.0
2024-09-11 10:30:00,148.43,148.59,148.23,148.56,47926.0,147.1719,147.3306,146.9736,147.3008,47926.0
2024-09-11 11:00:00,148.51,149.02,148.38,148.83,29970.0,147.2513,147.7569,147.1224,147.5685,29970.0
2024-09-11 11:30:00,148.82,149.58,148.77,149.5,22898.0,147.5586,148.3122,147.5091,148.2329,22898.0
2024-09-11 12:00:00,149.51,150.07,149.46,149.97,30995.0,148.2428,148.798,148.1932,148.6989,30995.0
2024-09-11 12:30:00,149.97,150.46,149.74,150.4,42562.0,148.6989,149.1847,148.4708,149.1252,42562.0
2024-09-11 13:00:00,150.42,150.76,150.22,150.32,34395.0,149.1451,149.4822,148.9468,149.0459,34395.0
2024-09-11 13:30:00,150.35,150.99,150.31,150.47,72266.0,149.0757,149.7102,149.036,149.1946,72266.0
2024-09-11 14:00:00,150.51,150.77,150.46,150.75,23857.0,149.2343,149.4921,149.1847,149.4723,23857.0
2024-09-11 14:30:00,150.78,151.27,150.77,151.03,24084.0,149.502,149.9879,149.4921,149.7499,24084.0
2024-09-11 15:00:00,150.99,151.35,150.95,151.22,35516.0,149.7102,150.0672,149.6706,149.9383,35516.0
2024-09-11 15:30:00,151.22,151.4,150.74,151.2,203517.0,149.9383,150.1168,149.4624,149.9185,203517.0
2024-09-12 09:30:00,151.33,152.75,151.04,151.27,37386.0,150.0474,151.4553,149.7598,149.9879,37386.0
2024-09-12 10:00:00,151.18,151.84,151.07,151.84,44546.0,149.8986,150.553,149.7896,150.553,44546.0
2024-09-12 10:30:00,151.8,152.39,151.5,152.2,37992.0,150.5134,151.0984,150.2159,150.91,37992.0
2024-09-12 11:00:00,152.18,152.36,151.92,151.93,34498.0,150.8902,151.0686,150.6324,150.6423,34498.0
2024-09-12 11:30:00,151.9,152.03,151.76,151.85,24359.0,150.6125,150.7414,150.4737,150.5629,24359.0
2024-09-12 12:00:00,151.89,151.89,151.67,151.7,17326.0,150.6026,150.6026,150.3845,150.4142,17326.0
2024-09-12 12:30:00,151.7,152.24,151.59,152.24,26385.0,150.4142,150.9496,150.3052,150.9496,26385.0
2024-09-12 13:00:00,152.26,152.46,152.14,152.4,20778.0,150.9695,151.1678,150.8505,151.1083,20778.0
2024-09-12 13:30:00,152.46,153.0,152.43,152.97,28100.0,151.1678,151.7032,151.138,151.6735,28100.0
2024-09-12 14:00:00,152.97,152.98,152.75,152.81,24468.0,151.6735,151.6834,151.4553,151.5148,24468.0
2024-09-12 14:30:00,152.82,152.88,152.22,152.45,27603.0,151.5247,151.5842,150.9298,151.1579,27603.0
2024-09-12 15:00:00,152.47,152.91,152.46,152.86,24323.0,151.1777,151.614,151.1678,151.5644,24323.0
2024-09-12 15:30:00,152.86,152.96,152.56,152.68,190620.0,151.5644,151.6635,151.2669,151.3859,190620.0
2024-09-13 09:30:00,153.46,154.3,153.19,153.82,46986.0,152.1593,152.9922,151.8916,152.5162,46986.0
2024-09-13 10:00:00,153.9,154.09,153.42,153.93,38320.0,152.5956,152.784,152.1196,152.6253,38320.0
2024-09-13 10:30:00,153.99,154.24,153.71,154.06,66751.0,152.6848,152.9327,152.4072,152.7542,66751.0
2024-09-13 11:00:00,154.01,154.34,153.77,154.17,25770.0,152.7046,153.0318,152.4667,152.8633,25770.0
2024-09-13 11:30:00,154.22,154.68,154.22,154.6,23119.0,152.9129,153.369,152.9129,153.2896,23119.0
2024-09-13 12:00:00,154.62,155.03,154.59,154.77,39852.0,153.3095,153.716,153.2797,153.4582,39852.0
2024-09-13 12:30:00,154.74,155.04,154.69,154.93,31915.0,153.4285,153.7259,153.3789,153.6168,31915.0
2024-09-13 13:00:00,154.96,155.18,154.95,155.16,28027.0,153.6466,153.8647,153.6367,153.8449,28027.0
2024-09-13 13:30:00,155.16,155.45,155.14,155.36,33951.0,153.8449,154.1324,153.8251,154.0432,33951.0
2024-09-13 14:00:00,155.37,155.38,154.85,154.9,35933.0,154.0531,154.063,153.5375,153.5871,35933.0
2024-09-13 14:30:00,154.91,155.07,154.81,154.95,49638.0,153.597,153.7557,153.4979,153.6367,49638.0
2024-09-13 15:00:00,154.92,155.39,154.82,155.31,50389.0,153.6069,154.0729,153.5078,153.9936,50389.0
2024-09-13 15:30:00,155.3,155.56,155.15,155.25,195868.0,153.9837,154.2415,153.835,153.9341,195868.0
2024-09-16 09:30:00,156.06,156.25,154.99,155.15,158103.0,154.7373,154.9257,153.6763,153.835,158103.0
2024-09-16 10:00:00,155.09,155.19,153.24,153.47,49263.0,153.7755,153.8746,151.9412,152.1692,49263.0
2024-09-16 10:30:00,153.41,153.92,153.22,153.78,41431.0,152.1097,152.6154,151.9213,152.4766,41431.0
2024-09-16 11:00:00,153.79,154.02,153.67,153.77,53867.0,152.4865,152.7146,152.3675,152.4667,53867.0
2024-09-16 11:30:00,153.79,153.9,153.48,153.83,45931.0,152.4865,152.5956,152.1791,152.5262,45931.0
2024-09-16 12:00:00,153.82,154.13,153.68,154.13,31360.0,152.5162,152.8236,152.3774,152.8236,31360.0
2024-09-16 12:30:00,154.17,154.94,154.17,154.81,68126.0,152.8633,153.6268,152.8633,153.4979,68126.0
2024-09-16 13:00:00,154.84,155.06,154.65,154.77,32724.0,153.5276,153.7457,153.3392,153.4582,32724.0
2024-09-16 13:30:00,154.72,154.72,154.0,154.04,12850.0,153.4086,153.4086,152.6947,152.7344,12850.0
2024-09-16 14:00:00,154.03,154.11,153.82,154.02,22887.0,152.7245,152.8038,152.5162,152.7146,22887.0
2024-09-16 14:30:00,154.0,154.04,153.78,153.96,22224.0,152.6947,152.7344,152.4766,152.6551,22224.0
2024-09-16 15:00:00,153.93,153.98,153.31,153.58,34916.0,152.6253,152.6749,152.0106,152.2783,34916.0
2024-09-16 15:30:00,153.58,153.65,153.08,153.16,150902.0,152.2783,152.3477,151.7825,151.8618,150902.0
2024-09-17 09:30:00,153.14,154.27,153.14,153.37,98687.0,151.842,152.9624,151.842,152.0701,98687.0
2024-09-17 10:00:00,153.45,153.7,153.17,153.2,24111.0,152.1494,152.3973,151.8718,151.9015,24111.0
2024-09-17 10:30:00,153.2,153.29,151.99,152.0,49766.0,151.9015,151.9907,150.7018,150.7117,49766.0
2024-09-17 11:00:00,151.98,152.47,151.59,152.3,34892.0,150.6918,151.1777,150.3052,151.0091,34892.0
2024-09-17 11:30:00,152.28,152.67,152.03,152.55,29994.0,150.9893,151.376,150.7414,151.257,29994.0
2024-09-17 12:00:00,152.52,152.82,152.51,152.62,46193.0,151.2273,151.5247,151.2174,151.3264,46193.0
2024-09-17 12:30:00,152.62,152.62,151.45,151.66,52762.0,151.3264,151.3264,150.1663,150.3746,52762.0
2024-09-17 13:00:00,151.57,151.78,151.33,151.78,25562.0,150.2853,150.4935,150.0474,150.4935,25562.0
2024-09-17 13:30:00,151.71,151.75,151.01,151.58,23061.0,150.4241,150.4638,149.7301,150.2952,23061.0
2024-09-17 14:00:00,151.54,151.62,150.91,150.92,30392.0,150.2556,150.3349,149.6309,149.6408,30392.0
2024-09-17 14:30:00,150.88,151.04,150.3,150.37,53029.0,149.6012,149.7598,149.0261,149.0955,53029.0
2024-09-17 15:00:00,150.35,150.56,149.87,150.22,52720.0,149.0757,149.2839,148.5997,148.9468,52720.0
2024-09-17 15:30:00,150.18,150.68,150.14,150.33,181723.0,148.9071,149.4029,148.8674,149.0558,181723.0
2024-09-18 09:30:00,150.91,152.07,150.66,150.99,54815.0,149.6309,150.7811,149.383,149.7102,54815.0
2024-09-18 10:00:00,150.97,151.86,150.71,151.86,46849.0,149.6904,150.5729,149.4326,150.5729,46849.0
2024-09-18 10:30:00,151.86,151.86,151.31,151.34,43489.0,150.5729,150.5729,150.0275,150.0573,43489.0
2024-09-18 11:00:00,151.31,151.78,151.24,151.64,85040.0,150.0275,150.4935,149.9581,150.3547,85040.0
2024-09-18 11:30:00,151.62,151.64,151.03,151.03,28245.0,150.3349,150.3547,149.7499,149.7499,28245.0
2024-09-18 12:00:00,151.0,151.21,150.91,151.02,18426.0,149.7202,149.9284,149.6309,149.74,18426.0
2024-09-18 12:30:00,151.01,151.5,151.0,151.42,46027.0,149.7301,150.2159,149.7202,150.1366,46027.0
2024-09-18 13:00:00,151.37,151.42,151.18,151.32,15074.0,150.087,150.1366,149.8986,150.0374,15074.0
2024-09-18 13:30:00,151.33,151.58,151.21,151.21,30768.0,150.0474,150.2952,149.9284,149.9284,30768.0
2024-09-18 14:00:00,150.98,152.46,150.98,152.36,68828.0,149.7003,151.1678,149.7003,151.0686,68828.0
2024-09-18 14:30:00,152.41,152.82,151.83,152.11,66763.0,151.1182,151.5247,150.5431,150.8207,66763.0
2024-09-18 15:00:00,152.02,152.15,151.19,151.77,89067.0,150.7315,150.8604,149.9085,150.4836,89067.0
2024-09-18 15:30:00,151.78,151.91,150.38,150.76,160249.0,150.4935,150.6224,149.1054,149.4822,160249.0
2024-09-19 09:30:00,152.59,154.07,152.59,153.34,151842.0,151.2967,152.7641,151.2967,152.0403,151842.0
2024-09-19 10:00:00,153.41,153.6,153.14,153.6,88177.0,152.1097,152.2981,151.842,152.2981,88177.0
2024-09-19 10:30:00,153.76,153.87,153.42,153.64,56954.0,152.4568,152.5658,152.1196,152.3378,56954.0
2024-09-19 11:00:00,153.64,154.09,153.49,153.78,70845.0,152.3378,152.784,152.189,152.4766,70845.0
2024-09-19 11:30:00,153.76,153.89,153.56,153.76,69091.0,152.4568,152.5857,152.2585,152.4568,69091.0
2024-09-19 12:00:00,153.81,154.01,153.76,153.94,35212.0,152.5063,152.7046,152.4568,152.6352,35212.0
2024-09-19 12:30:00,153.96,154.06,153.83,153.89,37846.0,152.6551,152.7542,152.5262,152.5857,37846.0
2024-09-19 13:00:00,153.89,154.05,153.77,153.95,33019.0,152.5857,152.7443,152.4667,152.6451,33019.0
2024-09-19 13:30:00,153.98,154.35,153.95,154.19,34368.0,152.6749,153.0418,152.6451,152.8831,34368.0
2024-09-19 14:00:00,154.22,154.36,153.83,154.03,106333.0,152.9129,153.0517,152.5262,152.7245,106333.0
2024-09-19 14:30:00,154.03,154.14,153.86,154.0,90026.0,152.7245,152.8335,152.5559,152.6947,90026.0
2024-09-19 15:00:00,154.0,154.29,153.62,154.07,211925.0,152.6947,152.9823,152.3179,152.7641,211925.0
2024-09-19 15:30:00,154.07,154.52,153.72,154.47,268896.0,152.7641,153.2103,152.4171,153.1607,268896.0
2024-09-20 09:30:00,153.92,154.31,153.26,153.99,408813.0,152.6154,153.0021,151.961,152.6848,408813.0
2024-09-20 10:00:00,153.98,154.13,153.33,153.7,61464.0,152.6749,152.8236,152.0304,152.3973,61464.0
2024-09-20 10:30:00,153.79,153.94,153.3,153.55,62594.0,152.4865,152.6352,152.0007,152.2485,62594.0
2024-09-20 11:00:00,153.56,154.21,153.56,154.09,74907.0,152.2585,152.9029,152.2585,152.784,74907.0
2024-09-20 11:30:00,154.08,154.47,153.97,154.29,37995.0,152.774,153.1607,152.665,152.9823,37995.0
2024-09-20 12:00:00,154.34,154.43,154.04,154.27,34069.0,153.0318,153.1211,152.7344,152.9624,34069.0
2024-09-20 12:30:00,154.29,154.41,154.23,154.31,48127.0,152.9823,153.1012,152.9228,153.0021,48127.0
2024-09-20 13:00:00,154.31,154.46,154.18,154.39,33254.0,153.0021,153.1508,152.8732,153.0814,33254.0
2024-09-20 13:30:00,154.41,154.41,153.6,153.81,38628.0,153.1012,153.1012,152.2981,152.5063,38628.0
2024-09-20 14:00:00,153.82,153.85,153.5,153.62,28232.0,152.5162,152.546,152.199,152.3179,28232.0
2024-09-20 14:30:00,153.61,153.72,153.5,153.66,44695.0,152.308,152.4171,152.199,152.3576,44695.0
2024-09-20 15:00:00,153.66,153.88,153.61,153.71,55742.0,152.3576,152.5757,152.308,152.4072,55742.0
2024-09-20 15:30:00,153.72,154.37,153.61,154.32,319796.0,152.4171,153.0616,152.308,153.012,319796.0
2024-09-23 09:30:00,154.69,154.73,152.28,152.67,75033.0,153.3789,153.4185,150.9893,151.376,75033.0
2024-09-23 10:00:00,152.78,153.02,152.11,152.32,33124.0,151.4851,151.723,150.8207,151.029,33124.0
2024-09-23 10:30:00,152.31,152.48,151.52,151.55,60002.0,151.019,151.1876,150.2357,150.2655,60002.0
2024-09-23 11:00:00,151.61,151.65,150.6,150.8,46900.0,150.325,150.3646,149.3235,149.5218,46900.0
2024-09-23 11:30:00,150.79,151.58,150.77,151.14,60099.0,149.5119,150.2952,149.4921,149.859,60099.0
2024-09-23 12:00:00,151.06,151.25,150.85,151.15,47004.0,149.7796,149.968,149.5714,149.8689,47004.0
2024-09-23 12:30:00,151.13,151.54,151.12,151.36,37862.0,149.849,150.2556,149.8391,150.0771,37862.0
2024-09-23 13:00:00,151.33,151.51,151.12,151.29,32756.0,150.0474,150.2258,149.8391,150.0077,32756.0
2024-09-23 13:30:00,151.3,151.42,151.0,151.04,51130.0,150.0176,150.1366,149.7202,149.7598,51130.0
2024-09-23 14:00:00,151.04,151.05,150.78,150.83,51107.0,149.7598,149.7697,149.502,149.5516,51107.0
2024-09-23 14:30:00,150.82,151.04,150.76,150.89,53188.0,149.5417,149.7598,149.4822,149.6111,53188.0
2024-09-23 15:00:00,150.92,150.93,150.55,150.68,52838.0,149.6408,149.6507,149.274,149.4029,52838.0
2024-09-23 15:30:00,150.7,150.83,149.91,149.96,407885.0,149.4227,149.5516,148.6394,148.689,407885.0
2024-09-24 09:30:00,150.14,150.85,149.79,150.28,52889.0,148.8674,149.5714,148.5204,149.0063,52889.0
2024-09-24 10:00:00,150.25,150.95,150.07,150.94,170354.0,148.9765,149.6706,148.798,149.6607,170354.0
2024-09-24 10:30:00,150.94,151.29,150.77,151.24,32621.0,149.6607,150.0077,149.4921,149.9581,32621.0
2024-09-24 11:00:00,151.29,151.68,151.13,151.27,46912.0,150.0077,150.3944,149.849,149.9879,46912.0
2024-09-24 11:30:00,151.27,151.5,151.09,151.45,50699.0,149.9879,150.2159,149.8094,150.1663,50699.0
2024-09-24 12:00:00,151.48,151.59,151.22,151.53,34797.0,150.1961,150.3052,149.9383,150.2457,34797.0
2024-09-24 12:30:00,151.51,151.56,151.34,151.41,27009.0,150.2258,150.2754,150.0573,150.1267,27009.0
2024-09-24 13:00:00,151.39,151.39,151.05,151.12,41132.0,150.1068,150.1068,149.7697,149.8391,41132.0
2024-09-24 13:30:00,151.12,151.59,151.11,151.4,20314.0,149.8391,150.3052,149.8292,150.1168,20314.0
2024-09-24 14:00:00,151.39,151.45,151.16,151.16,26154.0,150.1068,150.1663,149.8788,149.8788,26154.0
2024-09-24 14:30:00,151.16,151.35,151.0,151.31,29207.0,149.8788,150.0672,149.7202,150.0275,29207.0
2024-09-24 15:00:00,151.33,151.84,151.13,151.8,81915.0,150.0474,150.553,149.849,150.5134,81915.0
2024-09-24 15:30:00,151.8,152.31,151.54,152.29,195213.0,150.5134,151.019,150.2556,150.9992,195213.0
2024-09-25 09:30:00,152.58,153.5,151.83,152.9,118140.0,151.2868,152.199,150.5431,151.604,118140.0
2024-09-25 10:00:00,152.87,153.11,152.46,152.71,62827.0,151.5743,151.8123,151.1678,151.4157,62827.0
2024-09-25 10:30:00,152.75,153.26,152.75,153.0,34057.0,151.4553,151.961,151.4553,151.7032,34057.0
2024-09-25 11:00:00,152.97,153.07,152.72,152.84,29297.0,151.6735,151.7726,151.4256,151.5446,29297.0
2024-09-25 11:30:00,152.83,153.1,152.71,153.03,31238.0,151.5346,151.8024,151.4157,151.7329,31238.0
2024-09-25 12:00:00,153.04,153.1,152.92,152.96,24043.0,151.7429,151.8024,151.6239,151.6635,24043.0
2024-09-25 12:30:00,152.98,152.98,152.44,152.49,28493.0,151.6834,151.6834,151.1479,151.1975,28493.0
2024-09-25 13:00:00,152.49,152.5,152.22,152.37,50888.0,151.1975,151.2074,150.9298,151.0785,50888.0
2024-09-25 13:30:00,152.36,152.69,152.2,152.5,29028.0,151.0686,151.3958,150.91,151.2074,29028.0
2024-09-25 14:00:00,152.51,152.7,152.36,152.57,47191.0,151.2174,151.4057,151.0686,151.2768,47191.0
2024-09-25 14:30:00,152.55,152.84,152.52,152.77,29904.0,151.257,151.5446,151.2273,151.4751,29904.0
2024-09-25 15:00:00,152.76,152.9,152.65,152.77,47612.0,151.4652,151.604,151.3562,151.4751,47612.0
2024-09-25 15:30:00,152.75,153.16,152.48,153.11,179496.0,151.4553,151.8618,151.1876,151.8123,179496.0
2024-09-26 09:30:00,154.19,154.38,152.91,153.24,43969.0,152.8831,153.0715,151.614,151.9412,43969.0
2024-09-26 10:00:00,153.18,153.58,152.96,153.06,33124.0,151.8817,152.2783,151.6635,151.7627,33124.0
2024-09-26 10:30:00,153.06,153.12,152.64,152.67,41984.0,151.7627,151.8222,151.3463,151.376,41984.0
2024-09-26 11:00:00,152.67,153.1,152.18,153.02,38387.0,151.376,151.8024,150.8902,151.723,38387.0
2024-09-26 11:30:00,152.99,153.29,152.89,153.15,38870.0,151.6933,151.9907,151.5941,151.8519,38870.0
2024-09-26 12:00:00,153.16,153.17,152.93,152.94,33740.0,151.8618,151.8718,151.6338,151.6437,33740.0
2024-09-26 12:30:00,152.94,153.09,152.77,153.09,33321.0,151.6437,151.7924,151.4751,151.7924,33321.0
2024-09-26 13:00:00,153.1,153.32,152.68,152.77,28532.0,151.8024,152.0205,151.3859,151.4751,28532.0
2024-09-26 13:30:00,152.76,152.79,152.42,152.49,24310.0,151.4652,151.495,151.1281,151.1975,24310.0
2024-09-26 14:00:00,152.47,152.64,152.28,152.37,56178.0,151.1777,151.3463,150.9893,151.0785,56178.0
2024-09-26 14:30:00,152.34,152.35,151.65,151.79,72992.0,151.0488,151.0587,150.3646,150.5035,72992.0
2024-09-26 15:00:00,151.76,152.86,151.75,152.38,127728.0,150.4737,151.5644,150.4638,151.0885,127728.0
2024-09-26 15:30:00,152.35,152.98,152.24,152.83,164492.0,151.0587,151.6834,150.9496,151.5346,164492.0
2024-09-27 09:30:00,152.98,153.51,152.44,152.67,71336.0,151.6834,152.2089,151.1479,151.376,71336.0
2024-09-27 10:00:00,152.56,153.0,152.01,152.92,69050.0,151.2669,151.7032,150.7216,151.6239,69050.0
2024-09-27 10:30:00,152.94,153.2,152.5,152.84,32907.0,151.6437,151.9015,151.2074,151.5446,32907.0
2024-09-27 11:00:00,152.87,153.03,152.73,152.9,44043.0,151.5743,151.7329,151.4355,151.604,44043.0
2024-09-27 11:30:00,152.95,153.05,152.3,152.37,18610.0,151.6536,151.7528,151.0091,151.0785,18610.0
2024-09-27 12:00:00,152.3,152.38,151.9,152.34,35718.0,151.0091,151.0885,150.6125,151.0488,35718.0
2024-09-27 12:30:00,152.4,152.4,152.21,152.29,21808.0,151.1083,151.1083,150.9199,150.9992,21808.0
2024-09-27 13:00:00,152.29,152.5,152.22,152.3,30212.0,150.9992,151.2074,150.9298,151.0091,30212.0
2024-09-27 13:30:00,152.23,152.35,151.98,152.29,17218.0,150.9397,151.0587,150.6918,150.9992,17218.0
2024-09-27 14:00:00,152.26,152.33,151.74,151.74,25442.0,150.9695,151.0389,150.4539,150.4539,25442.0
2024-09-27 14:30:00,151.75,152.19,151.61,152.15,45778.0,150.4638,150.9001,150.325,150.8604,45778.0
2024-09-27 15:00:00,152.11,152.53,151.91,152.28,85756.0,150.8207,151.2372,150.6224,150.9893,85756.0
2024-09-27 15:30:00,152.26,152.39,151.47,151.57,220467.0,150.9695,151.0984,150.1862,150.2853,220467.0
2024-09-30 09:30:00,151.78,152.52,150.1,150.2,65496.0,150.4935,151.2273,148.8278,148.9269,65496.0
2024-09-30 10:00:00,150.22,150.37,149.75,149.78,56510.0,148.9468,149.0955,148.4807,148.5105,56510.0
2024-09-30 10:30:00,149.88,150.16,149.65,149.94,32213.0,148.6096,148.8873,148.3816,148.6691,32213.0
2024-09-30 11:00:00,149.98,150.37,149.98,150.24,30490.0,148.7088,149.0955,148.7088,148.9666,30490.0
2024-09-30 11:30:00,150.24,150.5,150.16,150.26,28246.0,148.9666,149.2244,148.8873,148.9864,28246.0
2024-09-30 12:00:00,150.26,150.59,150.2,150.34,34851.0,148.9864,149.3136,148.9269,149.0657,34851.0
2024-09-30 12:30:00,150.34,150.53,150.09,150.24,20016.0,149.0657,149.2541,148.8179,148.9666,20016.0
2024-09-30 13:00:00,150.24,150.7,150.22,150.58,34300.0,148.9666,149.4227,148.9468,149.3037,34300.0
2024-09-30 13:30:00,150.58,150.59,150.28,150.53,26727.0,149.3037,149.3136,149.0063,149.2541,26727.0
2024-09-30 14:00:00,150.53,150.53,149.73,150.03,31619.0,149.2541,149.2541,148.4609,148.7584,31619.0
2024-09-30 14:30:00,150.07,150.28,149.95,150.02,61397.0,148.798,149.0063,148.6791,148.7485,61397.0
2024-09-30 15:00:00,150.01,150.22,149.78,149.87,37791.0,148.7385,148.9468,148.5105,148.5997,37791.0
2024-09-30 15:30:00,149.87,150.73,149.54,150.51,271453.0,148.5997,149.4524,148.2725,149.2343,271453.0
2024-10-01 09:30:00,149.77,150.02,147.48,147.93,43219.0,148.5006,148.7485,146.23,146.6762,43219.0
2024-10-01 10:00:00,147.85,148.48,147.67,148.37,71415.0,146.5969,147.2215,146.4184,147.1124,71415.0
2024-10-01 10:30:00,148.37,148.61,148.02,148.44,39680.0,147.1124,147.3504,146.7654,147.1818,39680.0
2024-10-01 11:00:00,148.43,148.47,147.99,148.32,38340.0,147.1719,147.2116,146.7357,147.0629,38340.0
2024-10-01 11:30:00,148.3,148.78,148.25,148.69,30252.0,147.043,147.519,146.9935,147.4297,30252.0
2024-10-01 12:00:00,148.63,148.85,148.38,148.55,23542.0,147.3702,147.5884,147.1224,147.2909,23542.0
2024-10-01 12:30:00,148.61,148.83,148.2,148.75,32117.0,147.3504,147.5685,146.9439,147.4892,32117.0
2024-10-01 13:00:00,148.7,148.92,148.43,148.48,23232.0,147.4396,147.6578,147.1719,147.2215,23232.0
2024-10-01 13:30:00,148.4,149.04,148.4,149.01,30210.0,147.1422,147.7768,147.1422,147.747,30210.0
2024-10-01 14:00:00,149.03,149.54,149.03,149.51,18004.0,147.7668,148.2725,147.7668,148.2428,18004.0
2024-10-01 14:30:00,149.52,149.62,149.23,149.29,32538.0,148.2527,148.3518,147.9652,148.0246,32538.0
2024-10-01 15:00:00,149.23,149.23,148.92,149.01,32192.0,147.9652,147.9652,147.6578,147.747,32192.0
2024-10-01 15:30:00,148.97,148.97,147.92,148.16,200010.0,147.7074,147.7074,146.6663,146.9042,200010.0
2024-10-02 09:30:00,147.45,147.77,146.39,147.43,103214.0,146.2002,146.5175,145.1492,146.1804,103214.0
2024-10-02 10:00:00,147.35,147.75,147.07,147.43,34625.0,146.1011,146.4977,145.8235,146.1804,34625.0
2024-10-02 10:30:00,147.43,147.93,147.41,147.45,24624.0,146.1804,146.6762,146.1606,146.2002,24624.0
2024-10-02 11:00:00,147.49,148.06,147.49,147.78,30536.0,146.2399,146.8051,146.2399,146.5274,30536.0
2024-10-02 11:30:00,147.82,147.98,147.7,147.82,11185.0,146.5671,146.7257,146.4481,146.5671,11185.0
2024-10-02 12:00:00,147.8,147.84,147.53,147.84,12708.0,146.5473,146.5869,146.2796,146.5869,12708.0
2024-10-02 12:30:00,147.8,147.8,147.44,147.46,11870.0,146.5473,146.5473,146.1903,146.2102,11870.0
2024-10-02 13:00:00,147.49,147.62,147.29,147.62,12816.0,146.2399,146.3688,146.0416,146.3688,12816.0
2024-10-02 13:30:00,147.55,148.07,147.45,148.02,21090.0,146.2994,146.815,146.2002,146.7654,21090.0
2024-10-02 14:00:00,148.05,148.15,147.82,147.93,27591.0,146.7952,146.8943,146.5671,146.6762,27591.0
2024-10-02 14:30:00,147.92,148.05,147.88,147.95,21469.0,146.6663,146.7952,146.6266,146.696,21469.0
2024-10-02 15:00:00,147.94,148.01,147.75,147.8,36420.0,146.6861,146.7555,146.4977,146.5473,36420.0
2024-10-02 15:30:00,147.8,148.0,147.46,147.71,221759.0,146.5473,146.7456,146.2102,146.458,221759.0
2024-10-03 09:30:00,146.34,147.42,145.26,145.65,63195.0,145.0996,146.1705,144.0288,144.4155,63195.0
2024-10-03 10:00:00,145.72,146.44,145.55,145.83,74860.0,144.4849,145.1988,144.3163,144.594,74860.0
2024-10-03 10:30:00,145.76,146.73,145.72,146.29,69087.0,144.5246,145.4863,144.4849,145.0501,69087.0
2024-10-03 11:00:00,146.22,146.73,146.1,146.63,58109.0,144.9807,145.4863,144.8617,145.3872,58109.0
2024-10-03 11:30:00,146.62,146.92,146.53,146.76,50730.0,145.3773,145.6747,145.288,145.5161,50730.0
2024-10-03 12:00:00,146.74,146.92,146.6,146.83,40144.0,145.4963,145.6747,145.3574,145.5855,40144.0
2024-10-03 12:30:00,146.77,146.77,146.21,146.47,50814.0,145.526,145.526,144.9708,145.2285,50814.0
2024-10-03 13:00:00,146.48,146.96,146.31,146.72,48436.0,145.2385,145.7144,145.0699,145.4764,48436.0
2024-10-03 13:30:00,146.72,146.87,146.59,146.73,42327.0,145.4764,145.6252,145.3475,145.4863,42327.0
2024-10-03 14:00:00,146.76,146.81,146.44,146.7,40898.0,145.5161,145.5657,145.1988,145.4566,40898.0
2024-10-03 14:30:00,146.69,146.71,146.55,146.59,38419.0,145.4467,145.4665,145.3079,145.3475,38419.0
2024-10-03 15:00:00,146.59,146.59,146.24,146.34,61033.0,145.3475,145.3475,145.0005,145.0996,61033.0
2024-10-03 15:30:00,146.35,146.95,146.14,146.78,186348.0,145.1096,145.7045,144.9013,145.5359,186348.0
2024-10-04 09:30:00,148.24,148.82,146.89,147.01,90693.0,146.9835,147.5586,145.645,145.764,90693.0
2024-10-04 10:00:00,147.1,147.18,145.76,145.89,41101.0,145.8532,145.9325,144.5246,144.6535,41101.0
2024-10-04 10:30:00,145.88,146.05,145.45,145.99,64100.0,144.6435,144.8121,144.2172,144.7526,64100.0
2024-10-04 11:00:00,146.01,146.17,145.04,145.44,71285.0,144.7724,144.9311,143.8107,144.2073,71285.0
2024-10-04 11:30:00,145.44,145.64,145.11,145.39,71946.0,144.2073,144.4056,143.8801,144.1577,71946.0
2024-10-04 12:00:00,145.47,145.53,144.35,144.42,49617.0,144.237,144.2965,143.1265,143.1959,49617.0
2024-10-04 12:30:00,144.43,145.66,144.35,145.33,56241.0,143.2058,144.4254,143.1265,144.0982,56241.0
2024-10-04 13:00:00,145.33,145.34,144.97,145.05,37325.0,144.0982,144.1081,143.7413,143.8206,37325.0
2024-10-04 13:30:00,145.01,145.12,144.67,144.72,40366.0,143.7809,143.89,143.4438,143.4934,40366.0
2024-10-04 14:00:00,144.75,145.1,144.49,145.06,32292.0,143.5231,143.8702,143.2653,143.8305,32292.0
2024-10-04 14:30:00,145.06,145.2,144.88,145.2,25839.0,143.8305,143.9693,143.652,143.9693,25839.0
2024-10-04 15:00:00,145.17,145.84,145.12,145.68,68884.0,143.9396,144.6039,143.89,144.4452,68884.0
2024-10-04 15:30:00,145.66,145.87,145.25,145.55,162305.0,144.4254,144.6336,144.0189,144.3163,162305.0
2024-10-07 09:30:00,145.25,145.49,143.03,143.2,121697.0,144.0189,144.2569,141.8177,141.9863,121697.0
2024-10-07 10:00:00,143.16,143.4,141.81,141.87,74085.0,141.9466,142.1846,140.608,140.6675,74085.0
2024-10-07 10:30:00,141.96,142.42,141.35,141.85,78040.0,140.7568,141.2129,140.1519,140.6477,78040.0
2024-10-07 11:00:00,141.84,141.88,141.2,141.33,43690.0,140.6378,140.6775,140.0032,140.1321,43690.0
2024-10-07 11:30:00,141.35,141.57,141.06,141.06,35387.0,140.1519,140.3701,139.8644,139.8644,35387.0
2024-10-07 12:00:00,141.03,141.22,140.78,140.83,36107.0,139.8347,140.023,139.5868,139.6364,36107.0
2024-10-07 12:30:00,140.87,140.94,140.47,140.67,37065.0,139.676,139.7454,139.2794,139.4777,37065.0
2024-10-07 13:00:00,140.65,140.84,140.5,140.53,50806.0,139.4579,139.6463,139.3091,139.3389,50806.0
2024-10-07 13:30:00,140.5,140.5,140.1,140.15,37602.0,139.3091,139.3091,138.9125,138.9621,37602.0
2024-10-07 14:00:00,140.18,140.26,139.65,139.65,63366.0,138.9919,139.0712,138.4664,138.4664,63366.0
2024-10-07 14:30:00,139.63,139.66,139.27,139.34,71045.0,138.4465,138.4763,138.0896,138.159,71045.0
2024-10-07 15:00:00,139.34,139.45,138.91,139.19,87495.0,138.159,138.268,137.7326,138.0103,87495.0
2024-10-07 15:30:00,139.21,140.25,139.04,140.08,324162.0,138.0301,139.0613,137.8615,138.8927,324162.0
2024-10-08 09:30:00,140.25,141.11,139.52,140.58,113941.0,139.0613,139.914,138.3375,139.3885,113941.0
2024-10-08 10:00:00,140.66,140.95,140.36,140.8,70780.0,139.4678,139.7553,139.1703,139.6066,70780.0
2024-10-08 10:30:00,140.81,141.63,140.77,141.26,95583.0,139.6165,140.4296,139.5769,140.0627,95583.0
2024-10-08 11:00:00,141.26,141.63,141.23,141.58,49997.0,140.0627,140.4296,140.033,140.38,49997.0
2024-10-08 11:30:00,141.56,141.6,141.29,141.44,39001.0,140.3602,140.3998,140.0925,140.2412,39001.0
2024-10-08 12:00:00,141.43,141.48,141.15,141.23,26238.0,140.2313,140.2808,139.9536,140.033,26238.0
2024-10-08 12:30:00,141.22,141.6,141.22,141.4,33083.0,140.023,140.3998,140.023,140.2015,33083.0
2024-10-08 13:00:00,141.42,141.46,140.79,140.84,60419.0,140.2213,140.261,139.5967,139.6463,60419.0
2024-10-08 13:30:00,140.81,141.45,140.77,141.43,53685.0,139.6165,140.2511,139.5769,140.2313,53685.0
2024-10-08 14:00:00,141.44,141.75,141.43,141.7,42396.0,140.2412,140.5486,140.2313,140.499,42396.0
2024-10-08 14:30:00,141.66,142.06,141.66,142.01,59066.0,140.4593,140.8559,140.4593,140.8063,59066.0
2024-10-08 15:00:00,141.99,141.99,141.66,141.88,78893.0,140.7865,140.7865,140.4593,140.6775,78893.0
2024-10-08 15:30:00,141.88,141.98,141.54,141.86,190596.0,140.6775,140.7766,140.3403,140.6576,190596.0
2024-10-09 09:30:00,142.0,142.06,139.82,140.37,137418.0,140.7964,140.8559,138.6349,139.1802,137418.0
2024-10-09 10:00:00,140.37,140.67,139.95,140.62,40017.0,139.1802,139.4777,138.7638,139.4281,40017.0
2024-10-09 10:30:00,140.58,140.7,140.15,140.69,56042.0,139.3885,139.5075,138.9621,139.4975,56042.0
2024-10-09 11:00:00,140.68,141.17,140.58,141.12,42068.0,139.4876,139.9735,139.3885,139.9239,42068.0
2024-10-09 11:30:00,141.09,141.85,141.03,141.78,46582.0,139.8941,140.6477,139.8347,140.5783,46582.0
2024-10-09 12:00:00,141.77,141.89,141.59,141.71,51194.0,140.5684,140.6874,140.3899,140.5089,51194.0
2024-10-09 12:30:00,141.75,141.91,141.42,141.46,32867.0,140.5486,140.7072,140.2213,140.261,32867.0
2024-10-09 13:00:00,141.49,141.83,141.38,141.76,57887.0,140.2908,140.6279,140.1817,140.5585,57887.0
2024-10-09 13:30:00,141.76,142.05,141.74,141.93,56458.0,140.5585,140.846,140.5386,140.727,56458.0
2024-10-09 14:00:00,141.9,142.54,141.86,142.43,118985.0,140.6973,141.3319,140.6576,141.2228,118985.0
2024-10-09 14:30:00,142.38,142.46,142.0,142.09,53381.0,141.1732,141.2525,140.7964,140.8857,53381.0
2024-10-09 15:00:00,142.08,142.28,141.92,142.22,42368.0,140.8758,141.0741,140.7171,141.0146,42368.0
2024-10-09 15:30:00,142.2,142.58,142.03,142.43,243342.0,140.9947,141.3715,140.8262,141.2228,243342.0
2024-10-10 09:30:00,141.13,141.45,139.6,139.62,172628.0,139.9338,140.2511,138.4168,138.4366,172628.0
2024-10-10 10:00:00,139.62,141.01,139.56,140.52,97587.0,138.4366,139.8148,138.3771,139.329,97587.0
2024-10-10 10:30:00,140.52,140.61,140.31,140.38,46835.0,139.329,139.4182,139.1208,139.1902,46835.0
2024-10-10 11:00:00,140.4,141.02,140.28,140.99,39772.0,139.21,139.8247,139.091,139.795,39772.0
2024-10-10 11:30:00,140.99,141.34,140.94,141.34,43224.0,139.795,140.142,139.7454,140.142,43224.0
2024-10-10 12:00:00,141.31,141.96,141.26,141.96,26827.0,140.1123,140.7568,140.0627,140.7568,26827.0
2024-10-10 12:30:00,141.96,142.01,141.5,141.53,50406.0,140.7568,140.8063,140.3007,140.3304,50406.0
2024-10-10 13:00:00,141.5,141.79,141.41,141.6,35824.0,140.3007,140.5882,140.2114,140.3998,35824.0
2024-10-10 13:30:00,141.62,141.68,141.39,141.55,39946.0,140.4197,140.4791,140.1916,140.3502,39946.0
2024-10-10 14:00:00,141.53,141.55,140.9,141.12,26296.0,140.3304,140.3502,139.7058,139.9239,26296.0
2024-10-10 14:30:00,141.1,141.17,140.84,140.96,32170.0,139.9041,139.9735,139.6463,139.7652,32170.0
2024-10-10 15:00:00,140.94,141.12,140.79,140.88,39499.0,139.7454,139.9239,139.5967,139.6859,39499.0
2024-10-10 15:30:00,140.89,141.31,140.82,141.05,158274.0,139.6958,140.1123,139.6264,139.8545,158274.0
2024-10-11 09:30:00,141.66,142.28,141.34,142.01,83985.0,140.4593,141.0741,140.142,140.8063,83985.0
2024-10-11 10:00:00,141.96,142.48,141.54,142.46,101098.0,140.7568,141.2724,140.3403,141.2525,101098.0
2024-10-11 10:30:00,142.51,143.06,142.4,142.8,50513.0,141.3021,141.8474,141.193,141.5897,50513.0
2024-10-11 11:00:00,142.82,143.11,142.6,142.6,95408.0,141.6095,141.897,141.3913,141.3913,95408.0
2024-10-11 11:30:00,142.61,143.31,142.58,143.15,84887.0,141.4013,142.0953,141.3715,141.9367,84887.0
2024-10-11 12:00:00,143.19,143.22,142.25,142.28,59295.0,141.9763,142.0061,141.0443,141.0741,59295.0
2024-10-11 12:30:00,142.3,142.42,142.11,142.4,80566.0,141.0939,141.2129,140.9055,141.193,80566.0
2024-10-11 13:00:00,142.4,142.86,142.33,142.86,86433.0,141.193,141.6491,141.1236,141.6491,86433.0
2024-10-11 13:30:00,142.84,142.9,142.6,142.64,35389.0,141.6293,141.6888,141.3913,141.431,35389.0
2024-10-11 14:00:00,142.66,142.98,142.62,142.88,56041.0,141.4508,141.7681,141.4112,141.669,56041.0
2024-10-11 14:30:00,142.9,143.05,142.82,142.91,66105.0,141.6888,141.8375,141.6095,141.6987,66105.0
2024-10-11 15:00:00,142.92,143.28,142.88,142.99,70720.0,141.7086,142.0656,141.669,141.778,70720.0
2024-10-11 15:30:00,142.96,143.39,142.95,143.35,303986.0,141.7483,142.1747,141.7384,142.135,303986.0
2024-10-14 09:30:00,143.57,143.78,142.55,143.33,121702.0,142.3531,142.5613,141.3418,142.1152,121702.0
2024-10-14 10:00:00,143.36,143.68,143.16,143.2,89187.0,142.1449,142.4622,141.9466,141.9863,89187.0
2024-10-14 10:30:00,143.23,143.32,142.52,142.8,61755.0,142.016,142.1052,141.312,141.5897,61755.0
2024-10-14 11:00:00,142.79,143.46,142.7,143.36,41850.0,141.5797,142.2441,141.4905,142.1449,41850.0
2024-10-14 11:30:00,143.3,144.04,143.27,143.97,85957.0,142.0854,142.8191,142.0557,142.7497,85957.0
2024-10-14 12:00:00,143.93,144.21,143.93,144.14,67570.0,142.7101,142.9877,142.7101,142.9183,67570.0
2024-10-14 12:30:00,144.16,144.24,144.05,144.19,44656.0,142.9381,143.0174,142.8291,142.9679,44656.0
2024-10-14 13:00:00,144.18,144.31,143.8,143.81,46743.0,142.958,143.0869,142.5812,142.5911,46743.0
2024-10-14 13:30:00,143.79,144.05,143.75,143.97,44809.0,142.5713,142.8291,142.5316,142.7497,44809.0
2024-10-14 14:00:00,143.97,144.01,143.69,143.89,43767.0,142.7497,142.7894,142.4721,142.6704,43767.0
2024-10-14 14:30:00,143.87,143.97,143.68,143.89,46691.0,142.6506,142.7497,142.4622,142.6704,46691.0
2024-10-14 15:00:00,143.87,143.91,143.76,143.85,63126.0,142.6506,142.6902,142.5415,142.6308,63126.0
2024-10-14 15:30:00,143.85,143.91,143.2,143.34,227142.0,142.6308,142.6902,141.9863,142.1251,227142.0
2024-10-15 09:30:00,144.14,146.47,144.14,146.09,210713.0,142.9183,145.2285,142.9183,144.8518,210713.0
2024-10-15 10:00:00,146.14,146.9,146.08,146.61,224443.0,144.9013,145.6549,144.8419,145.3674,224443.0
2024-10-15 10:30:00,146.6,146.79,146.23,146.65,75687.0,145.3574,145.5458,144.9906,145.407,75687.0
2024-10-15 11:00:00,146.65,146.98,146.21,146.8,101341.0,145.407,145.7342,144.9708,145.5558,101341.0
2024-10-15 11:30:00,146.82,147.29,146.7,146.91,47701.0,145.5756,146.0416,145.4566,145.6648,47701.0
2024-10-15 12:00:00,146.88,147.0,146.48,146.52,37095.0,145.6351,145.7541,145.2385,145.2781,37095.0
2024-10-15 12:30:00,146.49,146.77,146.44,146.69,50423.0,145.2484,145.526,145.1988,145.4467,50423.0
2024-10-15 13:00:00,146.69,146.76,146.34,146.59,47936.0,145.4467,145.5161,145.0996,145.3475,47936.0
2024-10-15 13:30:00,146.56,146.92,146.53,146.73,72780.0,145.3178,145.6747,145.288,145.4863,72780.0
2024-10-15 14:00:00,146.73,146.91,146.23,146.55,60521.0,145.4863,145.6648,144.9906,145.3079,60521.0
2024-10-15 14:30:00,146.56,147.01,146.49,146.74,107355.0,145.3178,145.764,145.2484,145.4963,107355.0
2024-10-15 15:00:00,146.77,146.77,146.33,146.37,124717.0,145.526,145.526,145.0897,145.1294,124717.0
2024-10-15 15:30:00,146.35,146.41,146.04,146.24,443481.0,145.1096,145.1691,144.8022,145.0005,443481.0
2024-10-16 09:30:00,146.86,147.74,146.48,147.68,153352.0,145.6152,146.4878,145.2385,146.4283,153352.0
2024-10-16 10:00:00,147.64,148.02,147.42,147.67,188048.0,146.3886,146.7654,146.1705,146.4184,188048.0
2024-10-16 10:30:00,147.65,147.8,146.69,147.22,202143.0,146.3985,146.5473,145.4467,145.9722,202143.0
2024-10-16 11:00:00,147.22,147.58,147.18,147.32,46736.0,145.9722,146.3291,145.9325,146.0713,46736.0
2024-10-16 11:30:00,147.3,147.35,146.51,146.68,59397.0,146.0515,146.1011,145.2682,145.4368,59397.0
2024-10-16 12:00:00,146.64,146.99,146.64,146.89,36046.0,145.3971,145.7441,145.3971,145.645,36046.0
2024-10-16 12:30:00,146.89,146.92,146.55,146.82,48876.0,145.645,145.6747,145.3079,145.5756,48876.0
2024-10-16 13:00:00,146.81,147.05,146.58,147.05,39840.0,145.5657,145.8036,145.3376,145.8036,39840.0
2024-10-16 13:30:00,147.04,147.45,147.03,147.44,37252.0,145.7937,146.2002,145.7838,146.1903,37252.0
2024-10-16 14:00:00,147.42,147.82,147.39,147.75,56933.0,146.1705,146.5671,146.1407,146.4977,56933.0
2024-10-16 14:30:00,147.75,147.88,147.29,147.38,131409.0,146.4977,146.6266,146.0416,146.1308,131409.0
2024-10-16 15:00:00,147.37,147.47,147.22,147.27,77350.0,146.1209,146.2201,145.9722,146.0218,77350.0
2024-10-16 15:30:00,147.28,147.83,147.21,147.81,273861.0,146.0317,146.577,145.9623,146.5572,273861.0
2024-10-17 09:30:00,148.71,149.6,148.07,148.21,91741.0,147.4496,148.332,146.815,146.9538,91741.0
2024-10-17 10:00:00,148.21,148.69,147.8,148.48,80263.0,146.9538,147.4297,146.5473,147.2215,80263.0
2024-10-17 10:30:00,148.43,148.81,148.17,148.58,39089.0,147.1719,147.5487,146.9141,147.3207,39089.0
2024-10-17 11:00:00,148.59,148.68,148.2,148.68,44316.0,147.3306,147.4198,146.9439,147.4198,44316.0
2024-10-17 11:30:00,148.69,148.72,148.4,148.72,29021.0,147.4297,147.4595,147.1422,147.4595,29021.0
2024-10-17 12:00:00,148.69,148.94,148.57,148.69,21327.0,147.4297,147.6776,147.3107,147.4297,21327.0
2024-10-17 12:30:00,148.68,148.82,148.62,148.75,19133.0,147.4198,147.5586,147.3603,147.4892,19133.0
2024-10-17 13:00:00,148.75,148.87,148.62,148.82,27684.0,147.4892,147.6082,147.3603,147.5586,27684.0
2024-10-17 13:30:00,148.83,149.24,148.81,148.96,30766.0,147.5685,147.9751,147.5487,147.6974,30766.0
2024-10-17 14:00:00,148.96,149.04,148.66,148.83,34724.0,147.6974,147.7768,147.4,147.5685,34724.0
2024-10-17 14:30:00,148.83,149.04,148.81,149.01,37841.0,147.5685,147.7768,147.5487,147.747,37841.0
2024-10-17 15:00:00,149.03,149.12,148.89,148.94,38749.0,147.7668,147.8561,147.628,147.6776,38749.0
2024-10-17 15:30:00,148.94,149.3,148.88,149.2,171804.0,147.6776,148.0346,147.6181,147.9354,171804.0
2024-10-18 09:30:00,149.69,150.07,148.98,149.55,237554.0,148.4213,148.798,147.7173,148.2824,237554.0
2024-10-18 10:00:00,149.6,150.02,149.38,149.94,71890.0,148.332,148.7485,148.1139,148.6691,71890.0
2024-10-18 10:30:00,149.97,150.75,149.89,150.62,75612.0,148.6989,149.4723,148.6196,149.3434,75612.0
2024-10-18 11:00:00,150.62,150.95,150.28,150.28,91800.0,149.3434,149.6706,149.0063,149.0063,91800.0
2024-10-18 11:30:00,150.31,150.49,150.0,150.28,60408.0,149.036,149.2145,148.7286,149.0063,60408.0
2024-10-18 12:00:00,150.3,150.82,150.22,150.44,139745.0,149.0261,149.5417,148.9468,149.1649,139745.0
2024-10-18 12:30:00,150.47,150.75,150.25,150.64,45181.0,149.1946,149.4723,148.9765,149.3632,45181.0
2024-10-18 13:00:00,150.63,150.79,150.58,150.69,49884.0,149.3533,149.5119,149.3037,149.4128,49884.0
2024-10-18 13:30:00,150.68,150.79,150.11,150.19,49969.0,149.4029,149.5119,148.8377,148.917,49969.0
2024-10-18 14:00:00,150.19,150.34,150.0,150.08,65451.0,148.917,149.0657,148.7286,148.8079,65451.0
2024-10-18 14:30:00,150.08,150.12,149.46,149.59,79511.0,148.8079,148.8476,148.1932,148.3221,79511.0
2024-10-18 15:00:00,149.59,149.77,149.49,149.77,86084.0,148.3221,148.5006,148.223,148.5006,86084.0
2024-10-18 15:30:00,149.76,150.02,149.62,149.88,275015.0,148.4907,148.7485,148.3518,148.6096,275015.0
2024-10-21 09:30:00,149.15,149.65,147.83,147.83,133379.0,147.8858,148.3816,146.577,146.577,133379.0
2024-10-21 10:00:00,147.73,148.22,147.38,147.86,69096.0,146.4779,146.9637,146.1308,146.6068,69096.0
2024-10-21 10:30:00,147.8,148.09,147.38,147.45,72839.0,146.5473,146.8348,146.1308,146.2002,72839.0
2024-10-21 11:00:00,147.43,147.43,146.63,146.71,43992.0,146.1804,146.1804,145.3872,145.4665,43992.0
2024-10-21 11:30:00,146.68,147.22,146.36,147.16,34325.0,145.4368,145.9722,145.1195,145.9127,34325.0
2024-10-21 12:00:00,147.1,147.38,146.99,147.17,25816.0,145.8532,146.1308,145.7441,145.9226,25816.0
2024-10-21 12:30:00,147.15,147.38,147.12,147.28,29696.0,145.9028,146.1308,145.873,146.0317,29696.0
2024-10-21 13:00:00,147.28,147.53,147.11,147.53,32828.0,146.0317,146.2796,145.8631,146.2796,32828.0
2024-10-21 13:30:00,147.52,147.74,147.41,147.44,33654.0,146.2696,146.4878,146.1606,146.1903,33654.0
2024-10-21 14:00:00,147.41,147.54,147.12,147.2,32357.0,146.1606,146.2895,145.873,145.9524,32357.0
2024-10-21 14:30:00,147.19,147.26,146.88,147.02,48701.0,145.9424,146.0119,145.6351,145.7739,48701.0
2024-10-21 15:00:00,147.0,147.55,146.99,147.27,44542.0,145.7541,146.2994,145.7441,146.0218,44542.0
2024-10-21 15:30:00,147.25,147.34,147.11,147.29,156327.0,146.0019,146.0912,145.8631,146.0416,156327.0
2024-10-22 09:30:00,146.32,146.38,145.6,146.02,110429.0,145.0798,145.1393,144.3659,144.7824,110429.0
2024-10-22 10:00:00,146.02,146.03,145.28,145.66,96588.0,144.7824,144.7923,144.0486,144.4254,96588.0
2024-10-22 10:30:00,145.66,145.89,145.58,145.78,60970.0,144.4254,144.6535,144.3461,144.5444,60970.0
2024-10-22 11:00:00,145.78,145.81,145.54,145.56,65427.0,144.5444,144.5741,144.3064,144.3263,65427.0
2024-10-22 11:30:00,145.56,145.69,145.21,145.21,68507.0,144.3263,144.4552,143.9792,143.9792,68507.0
2024-10-22 12:00:00,145.21,145.34,144.58,144.75,96605.0,143.9792,144.1081,143.3546,143.5231,96605.0
2024-10-22 12:30:00,144.75,145.24,144.74,145.19,39920.0,143.5231,144.009,143.5132,143.9594,39920.0
2024-10-22 13:00:00,145.21,145.22,144.54,144.54,50661.0,143.9792,143.9891,143.3149,143.3149,50661.0
2024-10-22 13:30:00,144.5,145.32,144.4,145.27,38904.0,143.2752,144.0883,143.1761,144.0387,38904.0
2024-10-22 14:00:00,145.27,145.5,145.02,145.46,44052.0,144.0387,144.2668,143.7908,144.2271,44052.0
2024-10-22 14:30:00,145.49,145.63,145.35,145.42,63261.0,144.2569,144.3957,144.118,144.1874,63261.0
2024-10-22 15:00:00,145.42,145.58,145.25,145.32,97476.0,144.1874,144.3461,144.0189,144.0883,97476.0
2024-10-22 15:30:00,145.33,145.95,145.32,145.76,234439.0,144.0982,144.713,144.0883,144.5246,234439.0
2024-10-23 09:30:00,144.73,145.79,144.71,145.54,52606.0,143.5033,144.5543,143.4835,144.3064,52606.0
2024-10-23 10:00:00,145.56,145.78,145.26,145.7,59318.0,144.3263,144.5444,144.0288,144.4651,59318.0
2024-10-23 10:30:00,145.77,146.18,145.51,145.72,38495.0,144.5345,144.941,144.2767,144.4849,38495.0
2024-10-23 11:00:00,145.7,145.72,145.38,145.56,55542.0,144.4651,144.4849,144.1478,144.3263,55542.0
2024-10-23 11:30:00,145.53,145.98,145.52,145.93,26769.0,144.2965,144.7427,144.2866,144.6931,26769.0
2024-10-23 12:00:00,145.92,146.02,145.6,145.63,32276.0,144.6832,144.7824,144.3659,144.3957,32276.0
2024-10-23 12:30:00,145.63,145.77,145.49,145.55,35868.0,144.3957,144.5345,144.2569,144.3163,35868.0
2024-10-23 13:00:00,145.57,145.59,144.96,144.99,77238.0,144.3362,144.356,143.7313,143.7611,77238.0
2024-10-23 13:30:00,144.95,145.06,144.78,144.84,43024.0,143.7214,143.8305,143.5529,143.6124,43024.0
2024-10-23 14:00:00,144.87,144.89,144.45,144.78,73573.0,143.6421,143.6619,143.2257,143.5529,73573.0
2024-10-23 14:30:00,144.76,145.15,144.76,145.15,45466.0,143.533,143.9197,143.533,143.9197,45466.0
2024-10-23 15:00:00,145.15,145.34,145.09,145.26,65395.0,143.9197,144.1081,143.8602,144.0288,65395.0
2024-10-23 15:30:00,145.27,145.48,145.03,145.24,231572.0,144.0387,144.2469,143.8008,144.009,231572.0
2024-10-24 09:30:00,145.53,146.37,145.18,145.18,74251.0,144.2965,145.1294,143.9495,143.9495,74251.0
2024-10-24 10:00:00,145.14,145.25,144.71,145.02,46475.0,143.9098,144.0189,143.4835,143.7908,46475.0
2024-10-24 10:30:00,145.07,145.15,144.37,144.51,49634.0,143.8404,143.9197,143.1463,143.2852,49634.0
2024-10-24 11:00:00,144.56,144.67,144.25,144.44,38892.0,143.3347,143.4438,143.0274,143.2158,38892.0
2024-10-24 11:30:00,144.46,144.48,144.01,144.15,32567.0,143.2356,143.2554,142.7894,142.9282,32567.0
2024-10-24 12:00:00,144.15,144.18,143.85,144.15,27217.0,142.9282,142.958,142.6308,142.9282,27217.0
2024-10-24 12:30:00,144.2,144.44,144.09,144.4,25422.0,142.9778,143.2158,142.8687,143.1761,25422.0
2024-10-24 13:00:00,144.37,144.51,144.05,144.09,27821.0,143.1463,143.2852,142.8291,142.8687,27821.0
2024-10-24 13:30:00,144.1,144.15,143.84,143.91,43450.0,142.8786,142.9282,142.6208,142.6902,43450.0
2024-10-24 14:00:00,143.91,144.11,143.79,143.88,23517.0,142.6902,142.8886,142.5713,142.6605,23517.0
2024-10-24 14:30:00,143.91,144.08,143.71,143.99,31571.0,142.6902,142.8588,142.4919,142.7696,31571.0
2024-10-24 15:00:00,144.01,144.21,143.92,144.16,44957.0,142.7894,142.9877,142.7002,142.9381,44957.0
2024-10-24 15:30:00,144.15,144.47,143.9,144.38,226717.0,142.9282,143.2455,142.6803,143.1563,226717.0
2024-10-25 09:30:00,144.89,145.12,144.33,144.34,65335.0,143.6619,143.89,143.1067,143.1166,65335.0
2024-10-25 10:00:00,144.4,145.39,144.35,145.22,72023.0,143.1761,144.1577,143.1265,143.9891,72023.0
2024-10-25 10:30:00,145.26,145.56,145.21,145.41,56694.0,144.0288,144.3263,143.9792,144.1775,56694.0
2024-10-25 11:00:00,145.42,145.62,144.62,144.69,54302.0,144.1874,144.3858,143.3942,143.4636,54302.0
2024-10-25 11:30:00,144.71,144.77,144.45,144.69,31676.0,143.4835,143.543,143.2257,143.4636,31676.0
2024-10-25 12:00:00,144.68,144.77,144.57,144.73,32099.0,143.4537,143.543,143.3447,143.5033,32099.0
2024-10-25 12:30:00,144.75,144.86,144.58,144.76,28877.0,143.5231,143.6322,143.3546,143.533,28877.0
2024-10-25 13:00:00,144.78,144.78,144.28,144.35,31264.0,143.5529,143.5529,143.0571,143.1265,31264.0
2024-10-25 13:30:00,144.34,144.36,143.91,144.1,24787.0,143.1166,143.1364,142.6902,142.8786,24787.0
2024-10-25 14:00:00,144.1,144.27,143.88,144.22,26530.0,142.8786,143.0472,142.6605,142.9976,26530.0
2024-10-25 14:30:00,144.21,144.51,144.17,144.22,38274.0,142.9877,143.2852,142.948,142.9976,38274.0
2024-10-25 15:00:00,144.22,144.35,143.77,143.88,54411.0,142.9976,143.1265,142.5514,142.6605,54411.0
2024-10-25 15:30:00,143.86,144.31,143.74,144.27,167911.0,142.6407,143.0869,142.5217,143.0472,167911.0
2024-10-28 09:30:00,144.31,144.88,143.14,143.47,123579.0,143.0869,143.652,141.9268,142.254,123579.0
2024-10-28 10:00:00,143.56,143.94,142.69,143.87,79562.0,142.3432,142.72,141.4806,142.6506,79562.0
2024-10-28 10:30:00,143.92,143.96,143.48,143.93,62798.0,142.7002,142.7398,142.2639,142.7101,62798.0
2024-10-28 11:00:00,143.94,144.06,143.5,143.59,40086.0,142.72,142.839,142.2837,142.373,40086.0
2024-10-28 11:30:00,143.59,143.85,143.43,143.83,45792.0,142.373,142.6308,142.2143,142.6109,45792.0
2024-10-28 12:00:00,143.82,143.84,143.39,143.46,55233.0,142.601,142.6208,142.1747,142.2441,55233.0
2024-10-28 12:30:00,143.47,143.8,143.39,143.63,60953.0,142.254,142.5812,142.1747,142.4126,60953.0
2024-10-28 13:00:00,143.64,144.02,143.43,144.0,56034.0,142.4225,142.7993,142.2143,142.7795,56034.0
2024-10-28 13:30:00,144.0,144.22,143.87,144.07,38306.0,142.7795,142.9976,142.6506,142.8489,38306.0
2024-10-28 14:00:00,144.08,144.09,143.84,143.98,41200.0,142.8588,142.8687,142.6208,142.7597,41200.0
2024-10-28 14:30:00,143.98,144.16,143.89,143.9,58864.0,142.7597,142.9381,142.6704,142.6803,58864.0
2024-10-28 15:00:00,143.85,144.18,143.76,143.99,73371.0,142.6308,142.958,142.5415,142.7696,73371.0
2024-10-28 15:30:00,143.99,144.12,143.11,143.2,203760.0,142.7696,142.8985,141.897,141.9863,203760.0
2024-10-29 09:30:00,141.54,142.35,138.3,139.84,280874.0,140.3403,141.1435,137.1278,138.6547,280874.0
2024-10-29 10:00:00,139.87,141.64,139.34,141.5,218033.0,138.6845,140.4395,138.159,140.3007,218033.0
2024-10-29 10:30:00,141.51,141.6,140.61,140.9,170362.0,140.3106,140.3998,139.4182,139.7058,170362.0
2024-10-29 11:00:00,140.92,141.31,140.69,140.87,94733.0,139.7256,140.1123,139.4975,139.676,94733.0
2024-10-29 11:30:00,140.87,141.1,140.81,141.02,71775.0,139.676,139.9041,139.6165,139.8247,71775.0
2024-10-29 12:00:00,141.03,141.12,139.94,139.97,115569.0,139.8347,139.9239,138.7539,138.7836,115569.0
2024-10-29 12:30:00,140.0,140.92,139.82,140.7,200907.0,138.8134,139.7256,138.6349,139.5075,200907.0
2024-10-29 13:00:00,140.62,140.79,140.04,140.1,156593.0,139.4281,139.5967,138.853,138.9125,156593.0
2024-10-29 13:30:00,140.02,140.48,139.98,140.26,129918.0,138.8332,139.2893,138.7936,139.0712,129918.0
2024-10-29 14:00:00,140.26,140.63,139.98,140.17,120077.0,139.0712,139.438,138.7936,138.9819,120077.0
2024-10-29 14:30:00,140.16,140.24,139.74,139.94,88992.0,138.972,139.0514,138.5556,138.7539,88992.0
2024-10-29 15:00:00,139.93,140.05,139.67,139.93,130448.0,138.744,138.863,138.4862,138.744,130448.0
2024-10-29 15:30:00,139.96,139.98,138.98,139.01,408551.0,138.7737,138.7936,137.802,137.8318,408551.0
2024-10-30 09:30:00,138.35,139.52,138.27,139.48,156155.0,137.1774,138.3375,137.098,138.2978,156155.0
2024-10-30 10:00:00,139.48,139.62,139.09,139.42,91553.0,138.2978,138.4366,137.9111,138.2383,91553.0
2024-10-30 10:30:00,139.42,139.94,139.38,139.87,40774.0,138.2383,138.7539,138.1986,138.6845,40774.0
2024-10-30 11:00:00,139.87,139.87,139.06,139.27,195512.0,138.6845,138.6845,137.8814,138.0896,195512.0
2024-10-30 11:30:00,139.21,139.83,139.12,139.8,218085.0,138.0301,138.6448,137.9408,138.6151,218085.0
2024-10-30 12:00:00,139.8,139.94,139.49,139.84,40705.0,138.6151,138.7539,138.3077,138.6547,40705.0
2024-10-30 12:30:00,139.85,139.87,139.37,139.41,20689.0,138.6647,138.6845,138.1887,138.2284,20689.0
2024-10-30 13:00:00,139.41,139.63,139.31,139.36,45394.0,138.2284,138.4465,138.1292,138.1788,45394.0
2024-10-30 13:30:00,139.38,139.47,139.16,139.3,106936.0,138.1986,138.2879,137.9805,138.1193,106936.0
2024-10-30 14:00:00,139.29,139.5,139.17,139.25,34300.0,138.1094,138.3176,137.9904,138.0697,34300.0
2024-10-30 14:30:00,139.22,139.43,139.14,139.34,46465.0,138.04,138.2482,137.9607,138.159,46465.0
2024-10-30 15:00:00,139.35,139.51,139.22,139.47,74849.0,138.1689,138.3275,138.04,138.2879,74849.0
2024-10-30 15:30:00,139.47,139.87,139.39,139.63,235846.0,138.2879,138.6845,138.2086,138.4465,235846.0
2024-10-31 09:30:00,139.59,140.04,138.79,139.88,86576.0,138.4069,138.853,137.6136,138.6944,86576.0
2024-10-31 10:00:00,139.84,139.88,138.9,139.31,68605.0,138.6547,138.6944,137.7227,138.1292,68605.0
2024-10-31 10:30:00,139.31,139.39,138.72,139.04,49048.0,138.1292,138.2086,137.5442,137.8615,49048.0
2024-10-31 11:00:00,139.03,139.17,138.65,139.08,53747.0,137.8516,137.9904,137.4748,137.9012,53747.0
2024-10-31 11:30:00,139.08,139.3,138.79,139.27,64805.0,137.9012,138.1193,137.6136,138.0896,64805.0
2024-10-31 12:00:00,139.31,139.6,139.18,139.59,39248.0,138.1292,138.4168,138.0003,138.4069,39248.0
2024-10-31 12:30:00,139.6,139.64,139.37,139.49,37376.0,138.4168,138.4564,138.1887,138.3077,37376.0
2024-10-31 13:00:00,139.47,139.87,139.44,139.78,50358.0,138.2879,138.6845,138.2581,138.5953,50358.0
2024-10-31 13:30:00,139.78,139.91,139.58,139.7,62324.0,138.5953,138.7241,138.3969,138.5159,62324.0
2024-10-31 14:00:00,139.69,139.95,139.61,139.86,38924.0,138.506,138.7638,138.4267,138.6746,38924.0
2024-10-31 14:30:00,139.88,140.13,139.78,140.07,37157.0,138.6944,138.9423,138.5953,138.8828,37157.0
2024-10-31 15:00:00,140.08,140.25,139.96,140.16,63237.0,138.8927,139.0613,138.7737,138.972,63237.0
2024-10-31 15:30:00,140.18,140.55,139.68,139.76,316339.0,138.9919,139.3587,138.4961,138.5754,316339.0
2024-11-01 09:30:00,139.72,140.11,139.24,139.34,94706.0,138.5358,138.9225,138.0598,138.159,94706.0
2024-11-01 10:00:00,139.43,139.73,139.13,139.72,92088.0,138.2482,138.5457,137.9508,138.5358,92088.0
2024-11-01 10:30:00,139.72,140.08,139.47,139.97,57409.0,138.5358,138.8927,138.2879,138.7836,57409.0
2024-11-01 11:00:00,139.94,140.15,139.56,140.12,38732.0,138.7539,138.9621,138.3771,138.9324,38732.0
2024-11-01 11:30:00,140.12,140.15,139.59,139.8,31216.0,138.9324,138.9621,138.4069,138.6151,31216.0
2024-11-01 12:00:00,139.82,140.21,139.78,139.97,27116.0,138.6349,139.0216,138.5953,138.7836,27116.0
2024-11-01 12:30:00,139.97,140.16,139.86,139.94,35095.0,138.7836,138.972,138.6746,138.7539,35095.0
2024-11-01 13:00:00,139.97,140.61,139.9,140.58,52604.0,138.7836,139.4182,138.7142,139.3885,52604.0
2024-11-01 13:30:00,140.58,140.76,140.2,140.53,98321.0,139.3885,139.5669,139.0117,139.3389,98321.0
2024-11-01 14:00:00,140.51,140.71,140.07,140.69,85914.0,139.3191,139.5174,138.8828,139.4975,85914.0
2024-11-01 14:30:00,140.69,141.1,140.55,140.85,215355.0,139.4975,139.9041,139.3587,139.6562,215355.0
2024-11-01 15:00:00,140.8,141.02,140.74,140.78,200116.0,139.6066,139.8247,139.5471,139.5868,200116.0
2024-11-01 15:30:00,140.75,140.88,139.97,140.09,243645.0,139.557,139.6859,138.7836,138.9026,243645.0
2024-11-04 09:30:00,140.03,140.7,139.83,140.56,228396.0,138.8431,139.5075,138.6448,139.3686,228396.0
2024-11-04 10:00:00,140.59,140.87,140.24,140.31,40157.0,139.3984,139.676,139.0514,139.1208,40157.0
2024-11-04 10:30:00,140.29,140.29,139.75,139.78,50118.0,139.1009,139.1009,138.5655,138.5953,50118.0
2024-11-04 11:00:00,139.81,139.88,139.01,139.28,106725.0,138.625,138.6944,137.8318,138.0995,106725.0
2024-11-04 11:30:00,139.26,139.26,138.76,139.03,36069.0,138.0797,138.0797,137.5839,137.8516,36069.0
2024-11-04 12:00:00,139.03,139.39,138.86,139.32,20734.0,137.8516,138.2086,137.683,138.1391,20734.0
2024-11-04 12:30:00,139.31,139.9,138.99,139.77,93110.0,138.1292,138.7142,137.8119,138.5853,93110.0
2024-11-04 13:00:00,139.76,139.78,139.16,139.59,47674.0,138.5754,138.5953,137.9805,138.4069,47674.0
2024-11-04 13:30:00,139.63,139.86,139.51,139.52,44697.0,138.4465,138.6746,138.3275,138.3375,44697.0
2024-11-04 14:00:00,139.52,139.83,139.46,139.68,129925.0,138.3375,138.6448,138.278,138.4961,129925.0
2024-11-04 14:30:00,139.65,140.04,139.63,140.02,55703.0,138.4664,138.853,138.4465,138.8332,55703.0
2024-11-04 15:00:00,139.98,140.15,139.85,140.08,137463.0,138.7936,138.9621,138.6647,138.8927,137463.0
2024-11-04 15:30:00,140.09,140.79,139.95,140.67,315866.0,138.9026,139.5967,138.7638,139.4777,315866.0
2024-11-05 09:30:00,141.19,141.61,140.45,140.86,218353.0,139.9933,140.4097,139.2596,139.6661,218353.0
2024-11-05 10:00:00,140.99,141.47,140.43,140.68,77525.0,139.795,140.2709,139.2397,139.4876,77525.0
2024-11-05 10:30:00,140.72,141.12,140.62,141.0,63415.0,139.5273,139.9239,139.4281,139.8049,63415.0
2024-11-05 11:00:00,141.0,141.37,140.84,141.22,55512.0,139.8049,140.1718,139.6463,140.023,55512.0
2024-11-05 11:30:00,141.19,141.3,141.02,141.11,58898.0,139.9933,140.1024,139.8247,139.914,58898.0
2024-11-05 12:00:00,141.11,141.38,140.92,141.27,60116.0,139.914,140.1817,139.7256,140.0726,60116.0
2024-11-05 12:30:00,141.29,141.6,141.29,141.43,29417.0,140.0925,140.3998,140.0925,140.2313,29417.0
2024-11-05 13:00:00,141.4,141.6,141.07,141.23,42234.0,140.2015,140.3998,139.8743,140.033,42234.0
2024-11-05 13:30:00,141.24,141.76,141.24,141.69,54280.0,140.0429,140.5585,140.0429,140.4891,54280.0
2024-11-05 14:00:00,141.71,141.91,141.71,141.84,40407.0,140.5089,140.7072,140.5089,140.6378,40407.0
2024-11-05 14:30:00,141.84,141.96,141.66,141.74,56459.0,140.6378,140.7568,140.4593,140.5386,56459.0
2024-11-05 15:00:00,141.74,142.09,141.69,142.09,76016.0,140.5386,140.8857,140.4891,140.8857,76016.0
2024-11-05 15:30:00,142.07,142.45,142.06,142.3,220614.0,140.8658,141.2426,140.8559,141.0939,220614.0
2024-11-06 09:30:00,144.57,145.66,142.36,142.58,143493.0,143.3447,144.4254,141.1534,141.3715,143493.0
2024-11-06 10:00:00,142.56,143.11,141.81,142.79,171723.0,141.3517,141.897,140.608,141.5797,171723.0
2024-11-06 10:30:00,142.72,142.72,141.12,141.19,100081.0,141.5103,141.5103,139.9239,139.9933,100081.0
2024-11-06 11:00:00,141.15,141.85,141.04,141.72,104676.0,139.9536,140.6477,139.8446,140.5188,104676.0
2024-11-06 11:30:00,141.79,141.79,141.05,141.22,58775.0,140.5882,140.5882,139.8545,140.023,58775.0
2024-11-06 12:00:00,141.14,141.14,140.08,140.31,107347.0,139.9437,139.9437,138.8927,139.1208,107347.0
2024-11-06 12:30:00,140.31,140.6,139.91,140.06,58167.0,139.1208,139.4083,138.7241,138.8729,58167.0
2024-11-06 13:00:00,140.05,140.14,139.61,140.14,74173.0,138.863,138.9522,138.4267,138.9522,74173.0
2024-11-06 13:30:00,140.1,140.16,139.65,139.89,53098.0,138.9125,138.972,138.4664,138.7043,53098.0
2024-11-06 14:00:00,139.89,140.53,139.52,139.72,251234.0,138.7043,139.3389,138.3375,138.5358,251234.0
2024-11-06 14:30:00,139.71,139.75,138.85,139.14,114992.0,138.5258,138.5655,137.6731,137.9607,114992.0
2024-11-06 15:00:00,139.15,139.35,138.77,139.05,238153.0,137.9706,138.1689,137.5938,137.8714,238153.0
2024-11-06 15:30:00,139.05,139.14,138.44,138.59,640117.0,137.8714,137.9607,137.2666,137.4153,640117.0
2024-11-07 09:30:00,139.77,141.99,138.73,141.32,214885.0,138.5853,140.7865,137.5541,140.1222,214885.0
2024-11-07 10:00:00,141.33,141.88,141.25,141.55,121299.0,140.1321,140.6775,140.0528,140.3502,121299.0
2024-11-07 10:30:00,141.53,141.95,141.33,141.62,138606.0,140.3304,140.7469,140.1321,140.4197,138606.0
2024-11-07 11:00:00,141.65,141.98,141.45,141.84,204050.0,140.4494,140.7766,140.2511,140.6378,204050.0
2024-11-07 11:30:00,141.88,141.93,141.13,141.51,62028.0,140.6775,140.727,139.9338,140.3106,62028.0
2024-11-07 12:00:00,141.55,142.51,141.48,142.12,329583.0,140.3502,141.3021,140.2808,140.9154,329583.0
2024-11-07 12:30:00,142.12,142.14,141.73,141.81,32986.0,140.9154,140.9352,140.5287,140.608,32986.0
2024-11-07 13:00:00,141.8,142.01,141.53,141.6,41995.0,140.5981,140.8063,140.3304,140.3998,41995.0
2024-11-07 13:30:00,141.6,141.71,141.46,141.53,21550.0,140.3998,140.5089,140.261,140.3304,21550.0
2024-11-07 14:00:00,141.39,141.8,141.39,141.7,41907.0,140.1916,140.5981,140.1916,140.499,41907.0
2024-11-07 14:30:00,141.69,142.11,141.66,142.11,43668.0,140.4891,140.9055,140.4593,140.9055,43668.0
2024-11-07 15:00:00,142.11,142.45,141.93,142.19,94986.0,140.9055,141.2426,140.727,140.9848,94986.0
2024-11-07 15:30:00,142.21,142.58,141.97,142.05,312245.0,141.0047,141.3715,140.7667,140.846,312245.0
2024-11-08 09:30:00,142.29,143.08,142.04,142.89,64800.0,141.084,141.8673,140.8361,141.6789,64800.0
2024-11-08 10:00:00,142.88,143.41,142.74,143.24,53755.0,141.669,142.1945,141.5302,142.0259,53755.0
2024-11-08 10:30:00,143.18,143.68,142.97,143.68,39912.0,141.9664,142.4622,141.7582,142.4622,39912.0
2024-11-08 11:00:00,143.74,144.61,143.7,144.3,115828.0,142.5217,143.3843,142.482,143.0769,115828.0
2024-11-08 11:30:00,144.34,144.88,144.3,144.88,58488.0,143.1166,143.652,143.0769,143.652,58488.0
2024-11-08 12:00:00,144.86,144.87,144.24,144.53,207879.0,143.6322,143.6421,143.0174,143.305,207879.0
2024-11-08 12:30:00,144.55,144.66,144.4,144.4,52389.0,143.3248,143.4339,143.1761,143.1761,52389.0
2024-11-08 13:00:00,144.37,144.63,144.31,144.47,71832.0,143.1463,143.4041,143.0869,143.2455,71832.0
2024-11-08 13:30:00,144.45,144.81,144.37,144.81,72480.0,143.2257,143.5826,143.1463,143.5826,72480.0
2024-11-08 14:00:00,144.78,144.94,144.56,144.89,184904.0,143.5529,143.7115,143.3347,143.6619,184904.0
2024-11-08 14:30:00,144.9,144.93,144.42,144.44,73634.0,143.6719,143.7016,143.1959,143.2158,73634.0
2024-11-08 15:00:00,144.44,144.53,144.32,144.39,53019.0,143.2158,143.305,143.0968,143.1662,53019.0
2024-11-08 15:30:00,144.38,144.4,143.33,143.43,331682.0,143.1563,143.1761,142.1152,142.2143,331682.0
2024-11-11 09:30:00,144.0,144.44,143.65,143.99,237219.0,142.7795,143.2158,142.4324,142.7696,237219.0
2024-11-11 10:00:00,143.99,144.11,143.02,143.02,321676.0,142.7696,142.8886,141.8078,141.8078,321676.0
2024-11-11 10:30:00,143.02,143.08,142.13,142.59,93535.0,141.8078,141.8673,140.9253,141.3814,93535.0
2024-11-11 11:00:00,142.61,143.19,142.61,143.08,65743.0,141.4013,141.9763,141.4013,141.8673,65743.0
2024-11-11 11:30:00,143.07,143.23,142.73,143.01,119445.0,141.8574,142.016,141.5202,141.7979,119445.0
2024-11-11 12:00:00,143.04,143.06,142.51,142.63,41850.0,141.8276,141.8474,141.3021,141.4211,41850.0
2024-11-11 12:30:00,142.63,142.69,141.92,141.94,50945.0,141.4211,141.4806,140.7171,140.7369,50945.0
2024-11-11 13:00:00,141.91,142.03,141.33,141.62,35541.0,140.7072,140.8262,140.1321,140.4197,35541.0
2024-11-11 13:30:00,141.61,141.64,141.37,141.47,25089.0,140.4097,140.4395,140.1718,140.2709,25089.0
2024-11-11 14:00:00,141.44,141.47,141.19,141.32,59593.0,140.2412,140.2709,139.9933,140.1222,59593.0
2024-11-11 14:30:00,141.31,141.89,141.01,141.85,106670.0,140.1123,140.6874,139.8148,140.6477,106670.0
2024-11-11 15:00:00,141.83,142.01,141.65,141.73,71899.0,140.6279,140.8063,140.4494,140.5287,71899.0
2024-11-11 15:30:00,141.73,142.58,141.51,142.36,438828.0,140.5287,141.3715,140.3106,141.1534,438828.0
2024-11-12 09:30:00,139.85,142.1,139.29,142.02,444945.0,138.6647,140.8956,138.1094,140.8163,444945.0
2024-11-12 10:00:00,141.95,142.01,140.5,140.58,137109.0,140.7469,140.8063,139.3091,139.3885,137109.0
2024-11-12 10:30:00,140.63,141.24,140.63,141.11,118491.0,139.438,140.0429,139.438,139.914,118491.0
2024-11-12 11:00:00,141.14,141.33,140.46,140.51,152065.0,139.9437,140.1321,139.2695,139.3191,152065.0
2024-11-12 11:30:00,140.49,140.72,139.93,140.72,79843.0,139.2992,139.5273,138.744,139.5273,79843.0
2024-11-12 12:00:00,140.74,141.08,140.64,140.89,62783.0,139.5471,139.8842,139.448,139.6958,62783.0
2024-11-12 12:30:00,140.89,141.32,140.82,140.82,67681.0,139.6958,140.1222,139.6264,139.6264,67681.0
2024-11-12 13:00:00,140.8,141.33,140.8,141.28,48536.0,139.6066,140.1321,139.6066,140.0825,48536.0
2024-11-12 13:30:00,141.23,141.45,141.11,141.27,41077.0,140.033,140.2511,139.914,140.0726,41077.0
2024-11-12 14:00:00,141.24,141.69,141.11,141.14,92310.0,140.0429,140.4891,139.914,139.9437,92310.0
2024-11-12 14:30:00,141.15,141.16,140.98,141.09,46751.0,139.9536,139.9636,139.7851,139.8941,46751.0
2024-11-12 15:00:00,141.08,141.21,140.88,141.0,389197.0,139.8842,140.0131,139.6859,139.8049,389197.0
2024-11-12 15:30:00,140.97,141.06,140.25,140.25,375653.0,139.7752,139.8644,139.0613,139.0613,375653.0
2024-11-13 09:30:00,140.0,141.55,139.83,141.42,84820.0,138.8134,140.3502,138.6448,140.2213,84820.0
2024-11-13 10:00:00,141.49,141.49,140.47,140.52,73580.0,140.2908,140.2908,139.2794,139.329,73580.0
2024-11-13 10:30:00,140.52,140.92,140.32,140.75,77809.0,139.329,139.7256,139.1307,139.557,77809.0
2024-11-13 11:00:00,140.77,140.93,140.54,140.66,109420.0,139.5769,139.7355,139.3488,139.4678,109420.0
2024-11-13 11:30:00,140.65,141.14,140.51,141.01,69938.0,139.4579,139.9437,139.3191,139.8148,69938.0
2024-11-13 12:00:00,140.99,141.11,140.79,140.92,51386.0,139.795,139.914,139.5967,139.7256,51386.0
2024-11-13 12:30:00,140.93,140.96,140.7,140.89,50673.0,139.7355,139.7652,139.5075,139.6958,50673.0
2024-11-13 13:00:00,140.91,141.17,140.72,141.13,109570.0,139.7157,139.9735,139.5273,139.9338,109570.0
2024-11-13 13:30:00,141.13,141.55,141.08,141.19,105477.0,139.9338,140.3502,139.8842,139.9933,105477.0
2024-11-13 14:00:00,141.17,141.24,140.69,140.71,33421.0,139.9735,140.0429,139.4975,139.5174,33421.0
2024-11-13 14:30:00,140.7,140.78,140.29,140.37,46080.0,139.5075,139.5868,139.1009,139.1802,46080.0
2024-11-13 15:00:00,140.38,140.88,140.32,140.59,164870.0,139.1902,139.6859,139.1307,139.3984,164870.0
2024-11-13 15:30:00,140.55,140.91,140.41,140.45,188809.0,139.3587,139.7157,139.2199,139.2596,188809.0
2024-11-14 09:30:00,140.0,142.24,139.94,142.15,325142.0,138.8134,141.0344,138.7539,140.9452,325142.0
2024-11-14 10:00:00,142.15,144.19,142.0,143.54,296007.0,140.9452,142.9679,140.7964,142.3234,296007.0
2024-11-14 10:30:00,143.6,144.22,143.28,143.28,156523.0,142.3829,142.9976,142.0656,142.0656,156523.0
2024-11-14 11:00:00,143.24,144.03,143.15,143.98,110812.0,142.0259,142.8092,141.9367,142.7597,110812.0
2024-11-14 11:30:00,143.97,144.29,143.55,143.78,82601.0,142.7497,143.067,142.3333,142.5613,82601.0
2024-11-14 12:00:00,143.77,143.99,143.34,143.43,62695.0,142.5514,142.7696,142.1251,142.2143,62695.0
2024-11-14 12:30:00,143.38,143.61,143.1,143.24,66124.0,142.1647,142.3928,141.8871,142.0259,66124.0
2024-11-14 13:00:00,143.22,143.55,143.1,143.16,64023.0,142.0061,142.3333,141.8871,141.9466,64023.0
2024-11-14 13:30:00,143.14,143.19,142.7,142.71,52779.0,141.9268,141.9763,141.4905,141.5004,52779.0
2024-11-14 14:00:00,142.72,143.03,142.22,142.65,90857.0,141.5103,141.8177,141.0146,141.4409,90857.0
2024-11-14 14:30:00,142.65,143.1,142.56,143.09,91863.0,141.4409,141.8871,141.3517,141.8772,91863.0
2024-11-14 15:00:00,143.09,143.19,142.75,142.9,82051.0,141.8772,141.9763,141.5401,141.6888,82051.0
2024-11-14 15:30:00,142.9,143.15,142.15,142.35,285803.0,141.6888,141.9367,140.9452,141.1435,285803.0
2024-11-15 09:30:00,142.34,143.2,141.65,141.65,270384.0,141.1336,141.9863,140.4494,140.4494,270384.0
2024-11-15 10:00:00,141.74,141.89,140.95,141.34,55304.0,140.5386,140.6874,139.7553,140.142,55304.0
2024-11-15 10:30:00,141.35,141.39,140.79,140.79,37524.0,140.1519,140.1916,139.5967,139.5967,37524.0
2024-11-15 11:00:00,140.8,141.31,140.28,141.1,47252.0,139.6066,140.1123,139.091,139.9041,47252.0
2024-11-15 11:30:00,141.06,141.32,140.7,141.15,42235.0,139.8644,140.1222,139.5075,139.9536,42235.0
2024-11-15 12:00:00,141.2,141.38,140.98,141.08,29899.0,140.0032,140.1817,139.7851,139.8842,29899.0
2024-11-15 12:30:00,141.08,141.22,140.91,141.17,28577.0,139.8842,140.023,139.7157,139.9735,28577.0
2024-11-15 13:00:00,141.12,141.17,140.88,140.91,32800.0,139.9239,139.9735,139.6859,139.7157,32800.0
2024-11-15 13:30:00,140.91,141.02,140.33,140.44,71492.0,139.7157,139.8247,139.1406,139.2497,71492.0
2024-11-15 14:00:00,140.42,140.7,140.42,140.49,164055.0,139.2298,139.5075,139.2298,139.2992,164055.0
2024-11-15 14:30:00,140.49,140.73,140.22,140.31,102573.0,139.2992,139.5372,139.0315,139.1208,102573.0
2024-11-15 15:00:00,140.23,140.63,140.21,140.6,196855.0,139.0414,139.438,139.0216,139.4083,196855.0
2024-11-15 15:30:00,140.62,140.99,140.43,140.69,312310.0,139.4281,139.795,139.2397,139.4975,312310.0
2024-11-18 09:30:00,140.51,141.05,139.07,140.29,126473.0,139.3191,139.8545,137.8913,139.1009,126473.0
2024-11-18 10:00:00,140.33,141.05,140.12,140.61,59128.0,139.1406,139.8545,138.9324,139.4182,59128.0
2024-11-18 10:30:00,140.64,141.5,140.63,141.39,64868.0,139.448,140.3007,139.438,140.1916,64868.0
2024-11-18 11:00:00,141.43,141.54,140.88,141.22,107648.0,140.2313,140.3403,139.6859,140.023,107648.0
2024-11-18 11:30:00,141.23,141.36,140.81,140.99,37384.0,140.033,140.1619,139.6165,139.795,37384.0
2024-11-18 12:00:00,140.91,141.24,140.74,141.24,28550.0,139.7157,140.0429,139.5471,140.0429,28550.0
2024-11-18 12:30:00,141.22,141.46,141.11,141.17,34333.0,140.023,140.261,139.914,139.9735,34333.0
2024-11-18 13:00:00,141.12,141.15,140.78,140.9,30898.0,139.9239,139.9536,139.5868,139.7058,30898.0
2024-11-18 13:30:00,140.86,141.11,140.44,140.69,53824.0,139.6661,139.914,139.2497,139.4975,53824.0
2024-11-18 14:00:00,140.69,140.7,140.33,140.41,51468.0,139.4975,139.5075,139.1406,139.2199,51468.0
2024-11-18 14:30:00,140.37,140.64,140.28,140.56,54284.0,139.1802,139.448,139.091,139.3686,54284.0
2024-11-18 15:00:00,140.56,140.71,140.42,140.62,60621.0,139.3686,139.5174,139.2298,139.4281,60621.0
2024-11-18 15:30:00,140.66,141.34,140.52,141.29,318381.0,139.4678,140.142,139.329,140.0925,318381.0
2024-11-19 09:30:00,140.94,141.24,137.75,138.24,159449.0,139.7454,140.0429,136.5825,137.0683,159449.0
2024-11-19 10:00:00,138.19,138.27,137.47,138.21,84940.0,137.0187,137.098,136.3048,137.0386,84940.0
2024-11-19 10:30:00,138.27,138.71,138.08,138.59,73179.0,137.098,137.5343,136.9097,137.4153,73179.0
2024-11-19 11:00:00,138.61,138.63,138.0,138.43,81342.0,137.4352,137.455,136.8303,137.2567,81342.0
2024-11-19 11:30:00,138.39,139.13,138.35,138.94,49210.0,137.217,137.9508,137.1774,137.7624,49210.0
2024-11-19 12:00:00,138.98,139.06,138.62,139.04,44789.0,137.802,137.8814,137.4451,137.8615,44789.0
2024-11-19 12:30:00,139.03,139.2,138.82,138.91,32564.0,137.8516,138.0202,137.6434,137.7326,32564.0
2024-11-19 13:00:00,138.88,139.18,138.76,139.17,38434.0,137.7029,138.0003,137.5839,137.9904,38434.0
2024-11-19 13:30:00,139.16,139.61,139.07,139.58,59439.0,137.9805,138.4267,137.8913,138.3969,59439.0
2024-11-19 14:00:00,139.64,139.66,139.18,139.21,77924.0,138.4564,138.4763,138.0003,138.0301,77924.0
2024-11-19 14:30:00,139.21,139.27,138.82,139.0,115390.0,138.0301,138.0896,137.6434,137.8219,115390.0
2024-11-19 15:00:00,138.98,139.52,138.79,139.5,92544.0,137.802,138.3375,137.6136,138.3176,92544.0
2024-11-19 15:30:00,139.53,139.53,139.0,139.26,310389.0,138.3474,138.3474,137.8219,138.0797,310389.0
2024-11-20 09:30:00,137.0,138.36,136.8,137.51,583686.0,135.8388,137.1873,135.6405,136.3445,583686.0
2024-11-20 10:00:00,137.51,138.16,137.41,137.96,117566.0,136.3445,136.989,136.2453,136.7907,117566.0
2024-11-20 10:30:00,137.99,138.75,137.99,138.75,88449.0,136.8204,137.574,136.8204,137.574,88449.0
2024-11-20 11:00:00,138.72,139.15,138.32,138.87,120150.0,137.5442,137.9706,137.1476,137.693,120150.0
2024-11-20 11:30:00,138.82,139.11,138.48,139.05,73895.0,137.6434,137.9309,137.3063,137.8714,73895.0
2024-11-20 12:00:00,139.06,139.31,138.56,139.0,314701.0,137.8814,138.1292,137.3856,137.8219,314701.0
2024-11-20 12:30:00,138.88,139.0,138.37,138.57,110706.0,137.7029,137.8219,137.1972,137.3955,110706.0
2024-11-20 13:00:00,138.56,138.89,138.43,138.75,83644.0,137.3856,137.7128,137.2567,137.574,83644.0
2024-11-20 13:30:00,138.75,139.03,138.67,138.8,60968.0,137.574,137.8516,137.4947,137.6236,60968.0
2024-11-20 14:00:00,138.81,139.04,138.6,139.02,139518.0,137.6335,137.8615,137.4253,137.8417,139518.0
2024-11-20 14:30:00,139.03,139.31,138.84,139.06,89010.0,137.8516,138.1292,137.6632,137.8814,89010.0
2024-11-20 15:00:00,139.05,139.11,138.75,138.83,102519.0,137.8714,137.9309,137.574,137.6533,102519.0
2024-11-20 15:30:00,138.83,139.58,138.82,139.39,382064.0,137.6533,138.3969,137.6434,138.2086,382064.0
2024-11-21 09:30:00,140.88,140.88,139.27,139.95,252523.0,139.6859,139.6859,138.0896,138.7638,252523.0
2024-11-21 10:00:00,139.98,140.79,139.68,140.49,154075.0,138.7936,139.5967,138.4961,139.2992,154075.0
2024-11-21 10:30:00,140.49,141.32,140.41,141.22,128545.0,139.2992,140.1222,139.2199,140.023,128545.0
2024-11-21 11:00:00,141.18,141.81,141.09,141.75,136183.0,139.9834,140.608,139.8941,140.5486,136183.0
2024-11-21 11:30:00,141.79,142.08,141.28,141.34,121582.0,140.5882,140.8758,140.0825,140.142,121582.0
2024-11-21 12:00:00,141.34,142.12,141.27,142.03,125285.0,140.142,140.9154,140.0726,140.8262,125285.0
2024-11-21 12:30:00,142.03,142.55,141.95,142.06,136886.0,140.8262,141.3418,140.7469,140.8559,136886.0
2024-11-21 13:00:00,142.06,142.21,141.89,141.99,142571.0,140.8559,141.0047,140.6874,140.7865,142571.0
2024-11-21 13:30:00,141.98,142.12,141.84,142.06,157420.0,140.7766,140.9154,140.6378,140.8559,157420.0
2024-11-21 14:00:00,142.05,142.16,141.49,142.0,262014.0,140.846,140.9551,140.2908,140.7964,262014.0
2024-11-21 14:30:00,141.96,142.21,141.89,142.18,134726.0,140.7568,141.0047,140.6874,140.9749,134726.0
2024-11-21 15:00:00,142.19,142.55,142.13,142.44,275015.0,140.9848,141.3418,140.9253,141.2327,275015.0
2024-11-21 15:30:00,142.46,143.22,142.46,142.99,735746.0,141.2525,142.0061,141.2525,141.778,735746.0
2024-11-22 09:30:00,153.29,155.47,146.08,148.69,1895381.0,151.9907,154.1523,144.8419,147.4297,1895381.0
2024-11-22 10:00:00,148.69,149.09,146.32,146.96,461849.0,147.4297,147.8263,145.0798,145.7144,461849.0
2024-11-22 10:30:00,147.07,147.12,145.83,146.42,352498.0,145.8235,145.873,144.594,145.179,352498.0
2024-11-22 11:00:00,146.4,148.72,145.76,147.63,315407.0,145.1591,147.4595,144.5246,146.3787,315407.0
2024-11-22 11:30:00,147.55,147.99,147.18,147.69,154763.0,146.2994,146.7357,145.9325,146.4382,154763.0
2024-11-22 12:00:00,147.68,148.3,147.13,147.84,127499.0,146.4283,147.043,145.883,146.5869,127499.0
2024-11-22 12:30:00,147.88,148.01,147.12,147.45,98297.0,146.6266,146.7555,145.873,146.2002,98297.0
2024-11-22 13:00:00,147.39,147.56,146.17,146.28,105219.0,146.1407,146.3093,144.9311,145.0402,105219.0
2024-11-22 13:30:00,146.23,146.85,146.04,146.09,92455.0,144.9906,145.6053,144.8022,144.8518,92455.0
2024-11-22 14:00:00,146.15,146.44,145.41,145.49,136551.0,144.9113,145.1988,144.1775,144.2569,136551.0
2024-11-22 14:30:00,145.49,146.19,145.28,145.55,146215.0,144.2569,144.9509,144.0486,144.3163,146215.0
2024-11-22 15:00:00,145.46,145.9,145.0,145.6,159465.0,144.2271,144.6634,143.771,144.3659,159465.0
2024-11-22 15:30:00,145.63,146.31,144.79,146.15,855663.0,144.3957,145.0699,143.5628,144.9113,855663.0
2024-11-25 09:30:00,148.83,152.26,148.58,152.18,345688.0,147.5685,150.9695,147.3207,150.8902,345688.0
2024-11-25 10:00:00,152.19,153.28,151.69,152.06,286216.0,150.9001,151.9808,150.4043,150.7712,286216.0
2024-11-25 10:30:00,152.06,153.45,151.8,153.26,204876.0,150.7712,152.1494,150.5134,151.961,204876.0
2024-11-25 11:00:00,153.29,153.75,152.4,152.41,174137.0,151.9907,152.4468,151.1083,151.1182,174137.0
2024-11-25 11:30:00,152.41,153.1,152.24,152.66,223643.0,151.1182,151.8024,150.9496,151.3661,223643.0
2024-11-25 12:00:00,152.66,152.73,152.28,152.53,77265.0,151.3661,151.4355,150.9893,151.2372,77265.0
2024-11-25 12:30:00,152.55,152.92,152.12,152.88,130681.0,151.257,151.6239,150.8307,151.5842,130681.0
2024-11-25 13:00:00,152.87,153.59,152.86,153.49,110946.0,151.5743,152.2882,151.5644,152.189,110946.0
2024-11-25 13:30:00,153.49,153.78,153.28,153.62,134555.0,152.189,152.4766,151.9808,152.3179,134555.0
2024-11-25 14:00:00,153.61,154.08,153.37,153.94,135109.0,152.308,152.774,152.0701,152.6352,135109.0
2024-11-25 14:30:00,153.96,154.44,153.88,154.02,139050.0,152.6551,153.131,152.5757,152.7146,139050.0
2024-11-25 15:00:00,154.0,154.71,153.77,154.32,145959.0,152.6947,153.3987,152.4667,153.012,145959.0
2024-11-25 15:30:00,154.29,154.31,152.87,153.3,678770.0,152.9823,153.0021,151.5743,152.0007,678770.0
2024-11-26 09:30:00,153.78,154.38,152.27,153.33,131629.0,152.4766,153.0715,150.9794,152.0304,131629.0
2024-11-26 10:00:00,153.37,154.35,152.8,154.33,111639.0,152.0701,153.0418,151.5049,153.0219,111639.0
2024-11-26 10:30:00,154.29,154.5,153.81,154.32,63257.0,152.9823,153.1905,152.5063,153.012,63257.0
2024-11-26 11:00:00,154.31,154.77,154.02,154.02,67205.0,153.0021,153.4582,152.7146,152.7146,67205.0
2024-11-26 11:30:00,154.07,154.48,153.8,154.36,43405.0,152.7641,153.1707,152.4964,153.0517,43405.0
2024-11-26 12:00:00,154.37,154.58,153.95,154.03,46811.0,153.0616,153.2698,152.6451,152.7245,46811.0
2024-11-26 12:30:00,153.98,154.14,153.72,154.11,38406.0,152.6749,152.8335,152.4171,152.8038,38406.0
2024-11-26 13:00:00,154.11,154.5,153.95,154.48,50093.0,152.8038,153.1905,152.6451,153.1707,50093.0
2024-11-26 13:30:00,154.56,154.93,154.26,154.3,59913.0,153.25,153.6168,152.9525,152.9922,59913.0
2024-11-26 14:00:00,154.37,154.43,153.88,154.13,61210.0,153.0616,153.1211,152.5757,152.8236,61210.0
2024-11-26 14:30:00,154.14,154.88,153.99,154.76,63430.0,152.8335,153.5673,152.6848,153.4483,63430.0
2024-11-26 15:00:00,154.75,154.93,154.48,154.57,67844.0,153.4384,153.6168,153.1707,153.2599,67844.0
2024-11-26 15:30:00,154.56,155.06,154.18,154.45,455890.0,153.25,153.7457,152.8732,153.1409,455890.0
2024-11-27 09:30:00,154.0,155.96,154.0,155.46,95701.0,152.6947,154.6381,152.6947,154.1423,95701.0
2024-11-27 10:00:00,155.58,155.82,154.76,155.08,86539.0,154.2613,154.4993,153.4483,153.7656,86539.0
2024-11-27 10:30:00,155.07,155.38,154.93,155.15,48068.0,153.7557,154.063,153.6168,153.835,48068.0
2024-11-27 11:00:00,155.15,155.22,154.84,155.0,56222.0,153.835,153.9044,153.5276,153.6862,56222.0
2024-11-27 11:30:00,155.0,155.42,154.84,155.38,54926.0,153.6862,154.1027,153.5276,154.063,54926.0
2024-11-27 12:00:00,155.37,155.45,154.88,155.16,45872.0,154.0531,154.1324,153.5673,153.8449,45872.0
2024-11-27 12:30:00,155.16,155.35,155.03,155.09,34269.0,153.8449,154.0333,153.716,153.7755,34269.0
2024-11-27 13:00:00,155.09,155.35,155.05,155.26,52825.0,153.7755,154.0333,153.7358,153.944,52825.0
2024-11-27 13:30:00,155.24,155.65,155.16,155.52,43218.0,153.9242,154.3307,153.8449,154.2018,43218.0
2024-11-27 14:00:00,155.51,155.58,155.28,155.47,68164.0,154.1919,154.2613,153.9639,154.1523,68164.0
2024-11-27 14:30:00,155.49,155.93,155.31,155.8,142629.0,154.1721,154.6084,153.9936,154.4795,142629.0
2024-11-27 15:00:00,155.8,155.8,154.86,155.03,74877.0,154.4795,154.4795,153.5474,153.716,74877.0
2024-11-27 15:30:00,155.01,155.04,154.42,154.93,365530.0,153.6962,153.7259,153.1112,153.6168,365530.0
2024-11-29 09:30:00,154.96,155.19,153.91,154.27,75813.0,153.6466,153.8746,152.6055,152.9624,75813.0
2024-11-29 10:00:00,154.27,154.64,154.26,154.49,48386.0,152.9624,153.3293,152.9525,153.1806,48386.0
2024-11-29 10:30:00,154.43,155.14,154.29,155.08,55217.0,153.1211,153.8251,152.9823,153.7656,55217.0
2024-11-29 11:00:00,155.01,155.26,154.75,155.13,75069.0,153.6962,153.944,153.4384,153.8151,75069.0
2024-11-29 11:30:00,155.09,155.26,154.91,154.99,67920.0,153.7755,153.944,153.597,153.6763,67920.0
2024-11-29 12:00:00,154.98,155.17,154.82,154.98,64243.0,153.6664,153.8548,153.5078,153.6664,64243.0
2024-11-29 12:30:00,154.93,155.69,154.82,154.83,131956.0,153.6168,154.3704,153.5078,153.5177,131956.0
2024-12-02 09:30:00,155.16,155.6,154.41,155.32,141639.0,153.8449,154.2812,153.1012,154.0035,141639.0
2024-12-02 10:00:00,155.32,156.29,155.31,156.19,102767.0,154.0035,154.9653,153.9936,154.8662,102767.0
2024-12-02 10:30:00,156.16,156.34,155.82,156.09,79014.0,154.8364,155.0149,154.4993,154.767,79014.0
2024-12-02 11:00:00,156.13,156.28,155.23,155.56,94335.0,154.8067,154.9554,153.9143,154.2415,94335.0
2024-12-02 11:30:00,155.59,156.03,155.56,155.89,44444.0,154.2712,154.7075,154.2415,154.5687,44444.0
2024-12-02 12:00:00,155.89,155.98,155.61,155.7,50394.0,154.5687,154.6579,154.2911,154.3803,50394.0
2024-12-02 12:30:00,155.72,155.85,155.56,155.77,52880.0,154.4001,154.529,154.2415,154.4497,52880.0
2024-12-02 13:00:00,155.82,156.64,155.79,156.49,63023.0,154.4993,155.3123,154.4696,155.1636,63023.0
2024-12-02 13:30:00,156.46,156.55,155.89,156.07,67681.0,155.1339,155.2231,154.5687,154.7472,67681.0
2024-12-02 14:00:00,156.04,156.24,155.7,155.74,41626.0,154.7174,154.9157,154.3803,154.42,41626.0
2024-12-02 14:30:00,155.73,156.01,155.65,156.01,54519.0,154.4101,154.6877,154.3307,154.6877,54519.0
2024-12-02 15:00:00,156.02,156.07,155.85,156.05,62963.0,154.6976,154.7472,154.529,154.7273,62963.0
2024-12-02 15:30:00,156.04,156.86,155.96,156.4,276692.0,154.7174,155.5305,154.6381,155.0744,276692.0
2024-12-03 09:30:00,155.95,156.75,153.83,154.24,96352.0,154.6282,155.4214,152.5262,152.9327,96352.0
2024-12-03 10:00:00,154.13,154.51,153.74,154.17,48867.0,152.8236,153.2004,152.4369,152.8633,48867.0
2024-12-03 10:30:00,154.15,154.4,153.94,154.2,45146.0,152.8435,153.0913,152.6352,152.893,45146.0
2024-12-03 11:00:00,154.22,154.29,153.86,154.12,25010.0,152.9129,152.9823,152.5559,152.8137,25010.0
2024-12-03 11:30:00,154.12,154.38,153.96,154.22,37413.0,152.8137,153.0715,152.6551,152.9129,37413.0
2024-12-03 12:00:00,154.16,154.45,154.14,154.33,20226.0,152.8534,153.1409,152.8335,153.0219,20226.0
2024-12-03 12:30:00,154.33,154.82,154.32,154.56,37678.0,153.0219,153.5078,153.012,153.25,37678.0
2024-12-03 13:00:00,154.56,154.97,154.52,154.92,31564.0,153.25,153.6565,153.2103,153.6069,31564.0
2024-12-03 13:30:00,154.92,155.11,154.79,154.79,41838.0,153.6069,153.7953,153.478,153.478,41838.0
2024-12-03 14:00:00,154.79,154.84,154.46,154.5,33613.0,153.478,153.5276,153.1508,153.1905,33613.0
2024-12-03 14:30:00,154.49,154.69,154.36,154.55,57812.0,153.1806,153.3789,153.0517,153.2401,57812.0
2024-12-03 15:00:00,154.55,154.72,154.17,154.2,66951.0,153.2401,153.4086,152.8633,152.893,66951.0
2024-12-03 15:30:00,154.21,154.21,153.61,153.71,269687.0,152.9029,152.9029,152.308,152.4072,269687.0
2024-12-04 09:30:00,153.51,154.49,153.09,154.34,67037.0,152.2089,153.1806,151.7924,153.0318,67037.0
2024-12-04 10:00:00,154.45,155.65,154.45,155.22,58542.0,153.1409,154.3307,153.1409,153.9044,58542.0
2024-12-04 10:30:00,155.17,155.35,154.36,154.58,33535.0,153.8548,154.0333,153.0517,153.2698,33535.0
2024-12-04 11:00:00,154.63,154.65,154.24,154.44,42688.0,153.3194,153.3392,152.9327,153.131,42688.0
2024-12-04 11:30:00,154.49,154.68,154.38,154.55,20195.0,153.1806,153.369,153.0715,153.2401,20195.0
2024-12-04 12:00:00,154.6,154.8,154.5,154.68,23114.0,153.2896,153.4879,153.1905,153.369,23114.0
2024-12-04 12:30:00,154.62,154.66,154.32,154.55,20195.0,153.3095,153.3491,153.012,153.2401,20195.0
2024-12-04 13:00:00,154.56,154.83,154.5,154.78,41250.0,153.25,153.5177,153.1905,153.4681,41250.0
2024-12-04 13:30:00,154.81,154.87,154.54,154.69,46705.0,153.4979,153.5574,153.2301,153.3789,46705.0
2024-12-04 14:00:00,154.69,155.31,154.68,155.27,54754.0,153.3789,153.9936,153.369,153.954,54754.0
2024-12-04 14:30:00,155.24,155.42,155.01,155.11,47807.0,153.9242,154.1027,153.6962,153.7953,47807.0
2024-12-04 15:00:00,155.12,155.31,155.02,155.17,28911.0,153.8052,153.9936,153.7061,153.8548,28911.0
2024-12-04 15:30:00,155.19,155.67,154.43,154.44,350688.0,153.8746,154.3506,153.1211,153.131,350688.0
2024-12-05 09:30:00,154.48,156.33,154.23,156.12,93276.0,153.1707,155.005,152.9228,154.7968,93276.0
2024-12-05 10:00:00,156.12,156.66,155.65,155.95,74061.0,154.7968,155.3322,154.3307,154.6282,74061.0
2024-12-05 10:30:00,155.87,156.87,155.85,156.62,49682.0,154.5489,155.5404,154.529,155.2925,49682.0
2024-12-05 11:00:00,156.66,156.93,156.44,156.44,38427.0,155.3322,155.5999,155.114,155.114,38427.0
2024-12-05 11:30:00,156.39,156.5,156.17,156.42,38521.0,155.0645,155.1735,154.8463,155.0942,38521.0
2024-12-05 12:00:00,156.46,157.07,156.38,156.81,42162.0,155.1339,155.7387,155.0546,155.4809,42162.0
2024-12-05 12:30:00,156.76,156.76,156.32,156.4,28439.0,155.4313,155.4313,154.9951,155.0744,28439.0
2024-12-05 13:00:00,156.34,156.67,156.22,156.61,34373.0,155.0149,155.3421,154.8959,155.2826,34373.0
2024-12-05 13:30:00,156.63,156.86,156.52,156.63,34647.0,155.3024,155.5305,155.1934,155.3024,34647.0
2024-12-05 14:00:00,156.59,156.71,156.27,156.32,58407.0,155.2628,155.3818,154.9455,154.9951,58407.0
2024-12-05 14:30:00,156.35,156.5,155.99,156.27,117227.0,155.0248,155.1735,154.6679,154.9455,117227.0
2024-12-05 15:00:00,156.28,156.54,156.08,156.43,37067.0,154.9554,155.2132,154.7571,155.1041,37067.0
2024-12-05 15:30:00,156.42,156.81,156.4,156.6,183000.0,155.0942,155.4809,155.0744,155.2727,183000.0
2024-12-06 09:30:00,157.58,158.19,156.46,157.6,68592.0,156.2444,156.8492,155.1339,156.2642,68592.0
2024-12-06 10:00:00,157.66,158.03,157.48,158.02,70879.0,156.3237,156.6906,156.1452,156.6807,70879.0
2024-12-06 10:30:00,158.05,158.11,157.48,157.75,84322.0,156.7104,156.7699,156.1452,156.4129,84322.0
2024-12-06 11:00:00,157.72,158.19,157.42,158.0,93817.0,156.3832,156.8492,156.0857,156.6608,93817.0
2024-12-06 11:30:00,158.04,158.11,157.55,157.71,33529.0,156.7005,156.7699,156.2146,156.3733,33529.0
2024-12-06 12:00:00,157.71,157.91,157.32,157.82,71625.0,156.3733,156.5716,155.9866,156.4823,71625.0
2024-12-06 12:30:00,157.82,158.01,157.61,157.65,42455.0,156.4823,156.6707,156.2741,156.3138,42455.0
2024-12-06 13:00:00,157.64,158.34,157.58,157.68,58432.0,156.3039,156.9979,156.2444,156.3435,58432.0
2024-12-06 13:30:00,157.68,158.16,157.57,157.93,26307.0,156.3435,156.8195,156.2345,156.5914,26307.0
2024-12-06 14:00:00,157.9,157.93,157.2,157.31,34775.0,156.5617,156.5914,155.8676,155.9767,34775.0
2024-12-06 14:30:00,157.3,157.32,157.05,157.14,35981.0,155.9668,155.9866,155.7189,155.8081,35981.0
2024-12-06 15:00:00,157.09,157.42,156.99,156.99,53532.0,155.7585,156.0857,155.6594,155.6594,53532.0
2024-12-06 15:30:00,156.95,156.99,156.28,156.49,228322.0,155.6197,155.6594,154.9554,155.1636,228322.0
2024-12-09 09:30:00,156.46,156.95,155.36,156.35,86010.0,155.1339,155.6197,154.0432,155.0248,86010.0
2024-12-09 10:00:00,156.2,157.55,156.12,157.47,88460.0,154.8761,156.2146,154.7968,156.1353,88460.0
2024-12-09 10:30:00,157.53,158.47,157.48,158.11,93164.0,156.1948,157.1268,156.1452,156.7699,93164.0
2024-12-09 11:00:00,158.13,158.69,157.76,157.92,105429.0,156.7897,157.345,156.4229,156.5815,105429.0
2024-12-09 11:30:00,157.96,158.18,157.72,157.76,44255.0,156.6212,156.8393,156.3832,156.4229,44255.0
2024-12-09 12:00:00,157.76,158.16,157.63,158.08,33270.0,156.4229,156.8195,156.294,156.7401,33270.0
2024-12-09 12:30:00,158.11,158.28,157.89,158.03,52416.0,156.7699,156.9384,156.5518,156.6906,52416.0
2024-12-09 13:00:00,157.95,158.05,157.64,157.65,29189.0,156.6112,156.7104,156.3039,156.3138,29189.0
2024-12-09 13:30:00,157.67,157.97,157.52,157.57,121228.0,156.3336,156.6311,156.1849,156.2345,121228.0
2024-12-09 14:00:00,157.47,157.55,157.06,157.2,134388.0,156.1353,156.2146,155.7288,155.8676,134388.0
2024-12-09 14:30:00,157.18,157.45,156.88,157.06,124442.0,155.8478,156.1155,155.5503,155.7288,124442.0
2024-12-09 15:00:00,157.02,157.38,156.91,157.36,143556.0,155.6891,156.0461,155.5801,156.0262,143556.0
2024-12-09 15:30:00,157.36,157.37,156.18,156.24,428330.0,156.0262,156.0362,154.8562,154.9157,428330.0
2024-12-10 09:30:00,156.08,156.08,154.07,155.18,82518.0,155.1222,155.1222,153.1245,154.2277,82518.0
2024-12-10 10:00:00,155.21,155.42,154.81,154.81,33957.0,154.2575,154.4663,153.86,153.86,33957.0
2024-12-10 10:30:00,154.88,155.38,154.68,155.17,41533.0,153.9296,154.4265,153.7308,154.2178,41533.0
2024-12-10 11:00:00,155.2,155.89,155.14,155.88,40157.0,154.2476,154.9334,154.188,154.9234,40157.0
2024-12-10 11:30:00,155.88,156.43,155.85,156.12,51967.0,154.9234,155.4701,154.8936,155.162,51967.0
2024-12-10 12:00:00,156.14,156.4,156.02,156.23,45022.0,155.1818,155.4402,155.0626,155.2713,45022.0
2024-12-10 12:30:00,156.23,156.56,156.2,156.34,36380.0,155.2713,155.5993,155.2415,155.3806,36380.0
2024-12-10 13:00:00,156.39,156.54,156.13,156.54,24650.0,155.4303,155.5794,155.1719,155.5794,24650.0
2024-12-10 13:30:00,156.53,156.79,156.4,156.55,21179.0,155.5694,155.8278,155.4402,155.5893,21179.0
2024-12-10 14:00:00,156.5,156.85,156.46,156.78,36651.0,155.5396,155.8875,155.4999,155.8179,36651.0
2024-12-10 14:30:00,156.78,156.81,156.57,156.67,32581.0,155.8179,155.8477,155.6092,155.7086,32581.0
2024-12-10 15:00:00,156.71,156.75,155.95,155.96,51428.0,155.7483,155.7881,154.993,155.0029,51428.0
2024-12-10 15:30:00,156.01,156.17,155.5,155.83,170291.0,155.0526,155.2117,154.5458,154.8737,170291.0
2024-12-11 09:30:00,156.76,157.04,155.52,155.94,56767.0,155.798,156.0763,154.5656,154.9831,56767.0
2024-12-11 10:00:00,155.88,156.74,155.78,156.74,37946.0,154.9234,155.7782,154.824,155.7782,37946.0
2024-12-11 10:30:00,156.71,156.71,155.78,155.9,42139.0,155.7483,155.7483,154.824,154.9433,42139.0
2024-12-11 11:00:00,155.83,155.92,155.55,155.75,30000.0,154.8737,154.9632,154.5955,154.7942,30000.0
2024-12-11 11:30:00,155.73,156.22,155.69,155.9,32271.0,154.7744,155.2613,154.7346,154.9433,32271.0
2024-12-11 12:00:00,155.93,155.94,155.32,155.47,30199.0,154.9731,154.9831,154.3669,154.5159,30199.0
2024-12-11 12:30:00,155.43,155.58,155.15,155.58,22167.0,154.4762,154.6253,154.1979,154.6253,22167.0
2024-12-11 13:00:00,155.59,155.62,155.29,155.29,24337.0,154.6352,154.665,154.3371,154.3371,24337.0
2024-12-11 13:30:00,155.31,155.35,154.52,154.57,46000.0,154.3569,154.3967,153.5718,153.6215,46000.0
2024-12-11 14:00:00,154.61,154.82,154.4,154.48,30988.0,153.6612,153.8699,153.4525,153.532,30988.0
2024-12-11 14:30:00,154.45,154.86,154.43,154.83,32092.0,153.5022,153.9097,153.4823,153.8799,32092.0
2024-12-11 15:00:00,154.86,154.92,154.31,154.36,37322.0,153.9097,153.9693,153.3631,153.4128,37322.0
2024-12-11 15:30:00,154.33,154.33,153.76,153.8,203169.0,153.3829,153.3829,152.8164,152.8562,203169.0
2024-12-12 09:30:00,153.3,154.36,153.2,153.99,75360.0,152.3593,153.4128,152.2599,153.045,75360.0
2024-12-12 10:00:00,154.03,154.03,153.14,153.5,84071.0,153.0848,153.0848,152.2002,152.558,84071.0
2024-12-12 10:30:00,153.5,153.96,153.2,153.96,87868.0,152.558,153.0152,152.2599,153.0152,87868.0
2024-12-12 11:00:00,153.82,154.63,153.74,154.63,50707.0,152.8761,153.6811,152.7966,153.6811,50707.0
2024-12-12 11:30:00,154.59,154.65,154.15,154.33,27802.0,153.6413,153.701,153.204,153.3829,27802.0
2024-12-12 12:00:00,154.33,154.56,154.21,154.54,31724.0,153.3829,153.6115,153.2637,153.5917,31724.0
2024-12-12 12:30:00,154.53,154.58,154.11,154.5,24588.0,153.5817,153.6314,153.1643,153.5519,24588.0
2024-12-12 13:00:00,154.5,154.68,154.45,154.5,27256.0,153.5519,153.7308,153.5022,153.5519,27256.0
2024-12-12 13:30:00,154.49,154.5,154.11,154.39,31005.0,153.542,153.5519,153.1643,153.4426,31005.0
2024-12-12 14:00:00,154.38,154.42,154.17,154.2,26110.0,153.4326,153.4724,153.2239,153.2537,26110.0
2024-12-12 14:30:00,154.2,154.21,153.81,153.91,39739.0,153.2537,153.2637,152.8661,152.9655,39739.0
2024-12-12 15:00:00,153.9,154.25,153.83,154.16,47443.0,152.9556,153.3034,152.886,153.214,47443.0
2024-12-12 15:30:00,154.15,154.43,153.8,153.83,221872.0,153.204,153.4823,152.8562,152.886,221872.0
2024-12-13 09:30:00,153.78,153.93,152.86,153.16,54114.0,152.8363,152.9854,151.922,152.2201,54114.0
2024-12-13 10:00:00,153.17,153.83,152.9,153.68,41654.0,152.2301,152.886,151.9617,152.7369,41654.0
2024-12-13 10:30:00,153.68,154.13,153.32,154.09,42103.0,152.7369,153.1842,152.3791,153.1444,42103.0
2024-12-13 11:00:00,154.09,154.42,153.91,154.42,21926.0,153.1444,153.4724,152.9655,153.4724,21926.0
2024-12-13 11:30:00,154.46,154.71,154.31,154.71,47868.0,153.5121,153.7606,153.3631,153.7606,47868.0
2024-12-13 12:00:00,154.71,154.71,153.9,154.19,72945.0,153.7606,153.7606,152.9556,153.2438,72945.0
2024-12-13 12:30:00,154.15,154.35,153.93,153.98,34592.0,153.204,153.4028,152.9854,153.0351,34592.0
2024-12-13 13:00:00,154.02,154.19,153.95,154.14,23992.0,153.0748,153.2438,153.0053,153.1941,23992.0
2024-12-13 13:30:00,154.17,154.39,154.1,154.34,28334.0,153.2239,153.4426,153.1544,153.3929,28334.0
2024-12-13 14:00:00,154.34,154.49,153.74,153.85,48418.0,153.3929,153.542,152.7966,152.9059,48418.0
2024-12-13 14:30:00,153.8,153.94,153.6,153.85,27356.0,152.8562,152.9953,152.6574,152.9059,27356.0
2024-12-13 15:00:00,153.86,154.05,153.68,153.75,32398.0,152.9158,153.1047,152.7369,152.8065,32398.0
2024-12-13 15:30:00,153.73,154.04,153.47,153.52,122928.0,152.7866,153.0947,152.5282,152.5779,122928.0
2024-12-16 09:30:00,153.97,153.97,151.39,151.79,108121.0,153.0252,153.0252,150.461,150.8585,108121.0
2024-12-16 10:00:00,151.91,152.09,151.45,151.78,71007.0,150.9778,151.1567,150.5206,150.8486,71007.0
2024-12-16 10:30:00,151.8,152.27,151.68,151.82,31527.0,150.8685,151.3356,150.7492,150.8883,31527.0
2024-12-16 11:00:00,151.77,151.77,150.77,151.04,63416.0,150.8387,150.8387,149.8448,150.1131,63416.0
2024-12-16 11:30:00,151.01,151.41,150.94,151.28,32716.0,150.0833,150.4809,150.0137,150.3517,32716.0
2024-12-16 12:00:00,151.31,151.8,151.15,151.15,41813.0,150.3815,150.8685,150.2225,150.2225,41813.0
2024-12-16 12:30:00,151.23,151.5,151.12,151.21,32962.0,150.302,150.5703,150.1926,150.2821,32962.0
2024-12-16 13:00:00,151.17,151.23,150.85,151.13,26472.0,150.2423,150.302,149.9243,150.2026,26472.0
2024-12-16 13:30:00,151.07,151.13,150.74,150.75,29977.0,150.1429,150.2026,149.815,149.8249,29977.0
2024-12-16 14:00:00,150.78,150.81,150.12,150.17,49146.0,149.8547,149.8845,149.1988,149.2485,49146.0
2024-12-16 14:30:00,150.17,150.2,149.7,150.05,47464.0,149.2485,149.2783,148.7814,149.1292,47464.0
2024-12-16 15:00:00,149.96,150.2,149.7,150.01,55597.0,149.0398,149.2783,148.7814,149.0895,55597.0
2024-12-16 15:30:00,150.03,150.25,149.64,149.96,254039.0,149.1093,149.328,148.7217,149.0398,254039.0
2024-12-17 09:30:00,149.17,150.81,149.15,150.12,80437.0,148.2546,149.8845,148.2347,149.1988,80437.0
2024-12-17 10:00:00,150.13,151.44,150.04,150.97,59022.0,149.2087,150.5107,149.1193,150.0436,59022.0
2024-12-17 10:30:00,150.76,151.3,150.7,151.11,55870.0,149.8349,150.3715,149.7752,150.1827,55870.0
2024-12-17 11:00:00,151.1,151.65,150.71,150.78,79545.0,150.1728,150.7194,149.7852,149.8547,79545.0
2024-12-17 11:30:00,150.72,151.07,150.37,151.01,61891.0,149.7951,150.1429,149.4472,150.0833,61891.0
2024-12-17 12:00:00,151.0,151.49,151.0,151.3,38073.0,150.0734,150.5604,150.0734,150.3715,38073.0
2024-12-17 12:30:00,151.31,151.62,151.21,151.4,68764.0,150.3815,150.6896,150.2821,150.4709,68764.0
2024-12-17 13:00:00,151.4,151.56,151.14,151.56,83960.0,150.4709,150.6299,150.2125,150.6299,83960.0
2024-12-17 13:30:00,151.53,151.53,150.83,150.9,61601.0,150.6001,150.6001,149.9044,149.974,61601.0
2024-12-17 14:00:00,150.89,151.31,150.66,151.27,60333.0,149.9641,150.3815,149.7355,150.3417,60333.0
2024-12-17 14:30:00,151.27,151.3,150.84,151.03,39638.0,150.3417,150.3715,149.9144,150.1032,39638.0
2024-12-17 15:00:00,151.01,151.02,150.48,150.77,69744.0,150.0833,150.0933,149.5566,149.8448,69744.0
2024-12-17 15:30:00,150.76,151.27,150.67,150.86,199168.0,149.8349,150.3417,149.7454,149.9342,199168.0
2024-12-18 09:30:00,150.85,151.87,150.6,151.17,50486.0,149.9243,150.938,149.6758,150.2423,50486.0
2024-12-18 10:00:00,151.21,151.84,150.76,151.74,54233.0,150.2821,150.9082,149.8349,150.8088,54233.0
2024-12-18 10:30:00,151.74,152.1,151.72,151.92,36404.0,150.8088,151.1666,150.789,150.9877,36404.0
2024-12-18 11:00:00,151.85,151.89,151.28,151.57,70238.0,150.9182,150.9579,150.3517,150.6399,70238.0
2024-12-18 11:30:00,151.51,151.85,151.49,151.71,25799.0,150.5802,150.9182,150.5604,150.779,25799.0
2024-12-18 12:00:00,151.73,151.83,151.59,151.6,55270.0,150.7989,150.8983,150.6598,150.6697,55270.0
2024-12-18 12:30:00,151.56,151.65,151.29,151.59,37714.0,150.6299,150.7194,150.3616,150.6598,37714.0
2024-12-18 13:00:00,151.57,151.63,151.32,151.37,42285.0,150.6399,150.6995,150.3914,150.4411,42285.0
2024-12-18 13:30:00,151.43,151.93,151.43,151.93,69905.0,150.5007,150.9977,150.5007,150.9977,69905.0
2024-12-18 14:00:00,151.81,151.99,150.96,150.99,136592.0,150.8784,151.0573,150.0336,150.0634,136592.0
2024-12-18 14:30:00,150.95,151.16,149.99,150.03,123550.0,150.0237,150.2324,149.0696,149.1093,123550.0
2024-12-18 15:00:00,149.97,150.52,149.97,150.21,94397.0,149.0497,149.5963,149.0497,149.2882,94397.0
2024-12-18 15:30:00,150.29,150.45,148.54,148.6,294970.0,149.3677,149.5268,147.6285,147.6881,294970.0
2024-12-19 09:30:00,148.54,149.39,148.39,148.72,82226.0,147.6285,148.4733,147.4794,147.8074,82226.0
2024-12-19 10:00:00,148.69,149.45,148.37,148.67,74246.0,147.7776,148.5329,147.4595,147.7577,74246.0
2024-12-19 10:30:00,148.67,148.83,148.22,148.45,73030.0,147.7577,147.9167,147.3104,147.539,73030.0
2024-12-19 11:00:00,148.44,148.62,147.89,148.53,67734.0,147.5291,147.708,146.9825,147.6185,67734.0
2024-12-19 11:30:00,148.51,148.56,147.92,147.93,45043.0,147.5987,147.6484,147.0123,147.0222,45043.0
2024-12-19 12:00:00,148.03,148.42,147.94,148.03,40458.0,147.1216,147.5092,147.0322,147.1216,40458.0
2024-12-19 12:30:00,148.03,148.52,147.84,148.33,38729.0,147.1216,147.6086,146.9328,147.4198,38729.0
2024-12-19 13:00:00,148.28,148.57,148.17,148.27,34515.0,147.3701,147.6583,147.2607,147.3601,34515.0
2024-12-19 13:30:00,148.25,148.66,148.15,148.66,56008.0,147.3403,147.7477,147.2409,147.7477,56008.0
2024-12-19 14:00:00,148.65,148.79,148.19,148.42,40557.0,147.7378,147.8769,147.2806,147.5092,40557.0
2024-12-19 14:30:00,148.43,148.94,148.39,148.59,41807.0,147.5191,148.026,147.4794,147.6782,41807.0
2024-12-19 15:00:00,148.64,148.69,148.36,148.55,45102.0,147.7279,147.7776,147.4496,147.6384,45102.0
2024-12-19 15:30:00,148.55,148.57,147.75,147.75,193193.0,147.6384,147.6583,146.8433,146.8433,193193.0
2024-12-20 09:30:00,147.69,149.75,147.69,148.63,494918.0,146.7837,148.831,146.7837,147.7179,494918.0
2024-12-20 10:00:00,148.74,148.94,147.81,148.77,50427.0,147.8272,148.026,146.903,147.8571,50427.0
2024-12-20 10:30:00,148.85,149.15,148.54,148.79,36543.0,147.9366,148.2347,147.6285,147.8769,36543.0
2024-12-20 11:00:00,148.91,150.07,148.9,150.07,36053.0,147.9962,149.1491,147.9863,149.1491,36053.0
2024-12-20 11:30:00,150.01,150.63,149.93,150.5,39642.0,149.0895,149.7056,149.0099,149.5764,39642.0
2024-12-20 12:00:00,150.44,150.95,150.36,150.78,38619.0,149.5168,150.0237,149.4373,149.8547,38619.0
2024-12-20 12:30:00,150.89,151.09,150.49,151.06,38515.0,149.9641,150.1628,149.5665,150.133,38515.0
2024-12-20 13:00:00,151.02,151.02,150.46,150.46,34237.0,150.0933,150.0933,149.5367,149.5367,34237.0
2024-12-20 13:30:00,150.44,150.71,150.25,150.34,36179.0,149.5168,149.7852,149.328,149.4174,36179.0
2024-12-20 14:00:00,150.3,150.71,150.3,150.66,56319.0,149.3777,149.7852,149.3777,149.7355,56319.0
2024-12-20 14:30:00,150.62,150.8,150.54,150.64,80191.0,149.6957,149.8746,149.6162,149.7156,80191.0
2024-12-20 15:00:00,150.68,151.21,150.68,150.93,95017.0,149.7553,150.2821,149.7553,150.0038,95017.0
2024-12-20 15:30:00,150.92,150.94,148.88,149.19,493471.0,149.9939,150.0137,147.9664,148.2745,493471.0
2024-12-23 09:30:00,148.48,148.87,147.75,147.81,44324.0,147.5688,147.9564,146.8433,146.903,44324.0
2024-12-23 10:00:00,147.81,147.88,146.92,147.15,47458.0,146.903,146.9725,146.0184,146.247,47458.0
2024-12-23 10:30:00,147.23,148.07,147.05,147.28,63415.0,146.3265,147.1614,146.1476,146.3762,63415.0
2024-12-23 11:00:00,147.28,147.7,147.05,147.05,60961.0,146.3762,146.7936,146.1476,146.1476,60961.0
2024-12-23 11:30:00,147.05,147.42,146.84,147.42,40296.0,146.1476,146.5153,145.9389,146.5153,40296.0
2024-12-23 12:00:00,147.46,147.58,147.05,147.19,40685.0,146.5551,146.6744,146.1476,146.2868,40685.0
2024-12-23 12:30:00,147.13,147.45,146.94,147.37,36100.0,146.2271,146.5452,146.0383,146.4657,36100.0
2024-12-23 13:00:00,147.35,148.05,147.32,148.05,32889.0,146.4458,147.1415,146.416,147.1415,32889.0
2024-12-23 13:30:00,148.05,148.16,147.7,148.11,25185.0,147.1415,147.2508,146.7936,147.2011,25185.0
2024-12-23 14:00:00,148.17,148.34,148.04,148.2,20357.0,147.2607,147.4297,147.1315,147.2906,20357.0
2024-12-23 14:30:00,148.25,148.38,147.95,148.22,27844.0,147.3403,147.4695,147.0421,147.3104,27844.0
2024-12-23 15:00:00,148.15,148.39,148.01,148.36,34093.0,147.2409,147.4794,147.1017,147.4496,34093.0
2024-12-23 15:30:00,148.34,148.92,148.2,148.68,114402.0,147.4297,148.0061,147.2906,147.7676,114402.0
2024-12-24 09:30:00,149.09,149.4,148.52,148.9,35824.0,148.1751,148.4832,147.6086,147.9863,35824.0
2024-12-24 10:00:00,148.94,149.73,148.93,149.42,27680.0,148.026,148.8112,148.0161,148.5031,27680.0
2024-12-24 10:30:00,149.35,149.71,149.35,149.58,28613.0,148.4335,148.7913,148.4335,148.6621,28613.0
2024-12-24 11:00:00,149.58,149.87,149.53,149.72,26000.0,148.6621,148.9503,148.6124,148.8012,26000.0
2024-12-24 11:30:00,149.72,149.97,149.63,149.74,23627.0,148.8012,149.0497,148.7118,148.8211,23627.0
2024-12-24 12:00:00,149.74,150.46,149.74,150.43,57205.0,148.8211,149.5367,148.8211,149.5069,57205.0
2024-12-24 12:30:00,150.38,150.63,150.25,150.53,64963.0,149.4572,149.7056,149.328,149.6063,64963.0
2024-12-26 09:30:00,150.09,151.46,149.67,151.25,31770.0,149.169,150.5306,148.7515,150.3218,31770.0
2024-12-26 10:00:00,151.36,152.1,151.23,152.08,48617.0,150.4312,151.1666,150.302,151.1468,48617.0
2024-12-26 10:30:00,152.02,152.14,151.82,152.02,40567.0,151.0871,151.2064,150.8883,151.0871,40567.0
2024-12-26 11:00:00,152.06,152.4,151.93,152.21,35211.0,151.1269,151.4648,150.9977,151.276,35211.0
2024-12-26 11:30:00,152.26,152.74,152.23,152.49,30410.0,151.3256,151.8027,151.2958,151.5542,30410.0
2024-12-26 12:00:00,152.53,153.12,152.5,152.98,35229.0,151.594,152.1804,151.5642,152.0412,35229.0
2024-12-26 12:30:00,153.04,153.07,152.7,152.81,30103.0,152.1009,152.1307,151.7629,151.8723,30103.0
2024-12-26 13:00:00,152.88,153.02,152.63,152.96,19975.0,151.9418,152.081,151.6934,152.0214,19975.0
2024-12-26 13:30:00,152.96,153.04,152.76,152.87,22592.0,152.0214,152.1009,151.8226,151.9319,22592.0
2024-12-26 14:00:00,152.84,152.99,152.77,152.91,29702.0,151.9021,152.0512,151.8325,151.9717,29702.0
2024-12-26 14:30:00,152.89,153.18,152.83,153.12,28175.0,151.9518,152.24,151.8921,152.1804,28175.0
2024-12-26 15:00:00,153.11,153.43,153.03,153.39,35069.0,152.1704,152.4885,152.0909,152.4487,35069.0
2024-12-26 15:30:00,153.39,154.03,153.32,153.87,191725.0,152.4487,153.0848,152.3791,152.9258,191725.0
2024-12-27 09:30:00,152.77,154.07,152.77,153.61,42116.0,151.8325,153.1245,151.8325,152.6674,42116.0
2024-12-27 10:00:00,153.6,153.62,152.38,152.59,48443.0,152.6574,152.6773,151.4449,151.6536,48443.0
2024-12-27 10:30:00,152.47,152.83,152.15,152.53,36816.0,151.5344,151.8921,151.2163,151.594,36816.0
2024-12-27 11:00:00,152.48,152.68,152.19,152.68,20033.0,151.5443,151.7431,151.2561,151.7431,20033.0
2024-12-27 11:30:00,152.66,152.85,152.21,152.28,21161.0,151.7232,151.912,151.276,151.3455,21161.0
2024-12-27 12:00:00,152.33,152.34,152.13,152.22,17136.0,151.3952,151.4052,151.1964,151.2859,17136.0
2024-12-27 12:30:00,152.19,152.43,152.05,152.32,26339.0,151.2561,151.4946,151.1169,151.3853,26339.0
2024-12-27 13:00:00,152.3,152.48,152.19,152.36,30516.0,151.3654,151.5443,151.2561,151.425,30516.0
2024-12-27 13:30:00,152.3,152.72,152.24,152.65,23382.0,151.3654,151.7828,151.3058,151.7133,23382.0
2024-12-27 14:00:00,152.64,153.1,152.56,152.85,35527.0,151.7033,152.1605,151.6238,151.912,35527.0
2024-12-27 14:30:00,152.87,153.04,152.77,152.91,18854.0,151.9319,152.1009,151.8325,151.9717,18854.0
2024-12-27 15:00:00,152.94,152.94,152.34,152.39,29827.0,152.0015,152.0015,151.4052,151.4548,29827.0
2024-12-27 15:30:00,152.38,153.09,152.28,153.03,123638.0,151.4449,152.1506,151.3455,152.0909,123638.0
2024-12-30 09:30:00,151.92,152.27,150.27,150.33,69960.0,150.9877,151.3356,149.3479,149.4075,69960.0
2024-12-30 10:00:00,150.25,150.46,149.73,150.09,40065.0,149.328,149.5367,148.8112,149.169,40065.0
2024-12-30 10:30:00,150.09,150.77,149.92,150.68,54186.0,149.169,149.8448,149.0,149.7553,54186.0
2024-12-30 11:00:00,150.65,151.46,150.65,151.38,44011.0,149.7255,150.5306,149.7255,150.451,44011.0
2024-12-30 11:30:00,151.42,151.9,151.4,151.68,47246.0,150.4908,150.9679,150.4709,150.7492,47246.0
2024-12-30 12:00:00,151.69,152.18,151.54,151.89,41467.0,150.7591,151.2461,150.6101,150.9579,41467.0
2024-12-30 12:30:00,151.89,152.05,151.63,151.97,30546.0,150.9579,151.1169,150.6995,151.0374,30546.0
2024-12-30 13:00:00,151.9,152.08,151.56,151.86,29619.0,150.9679,151.1468,150.6299,150.9281,29619.0
2024-12-30 13:30:00,151.8,152.04,151.64,151.89,23632.0,150.8685,151.107,150.7095,150.9579,23632.0
2024-12-30 14:00:00,151.82,151.86,151.4,151.6,35538.0,150.8883,150.9281,150.4709,150.6697,35538.0
2024-12-30 14:30:00,151.64,152.0,151.52,151.94,42970.0,150.7095,151.0672,150.5902,151.0076,42970.0
2024-12-30 15:00:00,151.94,152.02,151.66,151.66,44020.0,151.0076,151.0871,150.7293,150.7293,44020.0
2024-12-30 15:30:00,151.67,152.14,151.42,151.49,194377.0,150.7393,151.2064,150.4908,150.5604,194377.0
2024-12-31 09:30:00,152.45,152.71,151.56,152.3,32178.0,151.5145,151.7729,150.6299,151.3654,32178.0
2024-12-31 10:00:00,152.27,152.61,151.88,152.02,41484.0,151.3356,151.6735,150.948,151.0871,41484.0
2024-12-31 10:30:00,152.03,152.09,151.55,151.55,25889.0,151.0971,151.1567,150.62,150.62,25889.0
2024-12-31 11:00:00,151.56,151.56,151.0,151.14,26389.0,150.6299,150.6299,150.0734,150.2125,26389.0
2024-12-31 11:30:00,151.18,151.24,150.8,150.87,28328.0,150.2523,150.3119,149.8746,149.9442,28328.0
2024-12-31 12:00:00,150.87,151.01,150.74,150.85,20086.0,149.9442,150.0833,149.815,149.9243,20086.0
2024-12-31 12:30:00,150.84,151.2,150.62,151.2,32910.0,149.9144,150.2722,149.6957,150.2722,32910.0
2024-12-31 13:00:00,151.26,151.29,150.79,150.95,43614.0,150.3318,150.3616,149.8647,150.0237,43614.0
2024-12-31 13:30:00,150.94,151.54,150.92,151.27,36714.0,150.0137,150.6101,149.9939,150.3417,36714.0
2024-12-31 14:00:00,151.22,151.61,151.12,151.39,42618.0,150.292,150.6796,150.1926,150.461,42618.0
2024-12-31 14:30:00,151.42,151.53,150.96,151.5,63310.0,150.4908,150.6001,150.0336,150.5703,63310.0
2024-12-31 15:00:00,151.5,151.59,151.03,151.46,39787.0,150.5703,150.6598,150.1032,150.5306,39787.0
2024-12-31 15:30:00,151.47,151.6,150.98,151.3,301663.0,150.5405,150.6697,150.0535,150.3715,301663.0
2025-01-02 09:30:00,152.53,154.82,152.32,154.5,105976.0,151.594,153.8699,151.3853,153.5519,105976.0
2025-01-02 10:00:00,154.45,154.68,152.93,152.99,131386.0,153.5022,153.7308,151.9915,152.0512,131386.0
2025-01-02 10:30:00,152.97,153.32,152.72,153.31,70931.0,152.0313,152.3791,151.7828,152.3692,70931.0
2025-01-02 11:00:00,153.27,153.32,152.59,153.04,65707.0,152.3294,152.3791,151.6536,152.1009,65707.0
2025-01-02 11:30:00,153.03,153.27,152.95,153.08,30158.0,152.0909,152.3294,152.0114,152.1406,30158.0
2025-01-02 12:00:00,153.06,153.31,152.55,152.56,42903.0,152.1207,152.3692,151.6139,151.6238,42903.0
2025-01-02 12:30:00,152.52,152.52,151.42,151.68,23373.0,151.5841,151.5841,150.4908,150.7492,23373.0
2025-01-02 13:00:00,151.65,151.79,151.38,151.67,29455.0,150.7194,150.8585,150.451,150.7393,29455.0
2025-01-02 13:30:00,151.71,152.14,151.54,152.1,49794.0,150.779,151.2064,150.6101,151.1666,49794.0
2025-01-02 14:00:00,152.13,152.36,151.86,152.07,100090.0,151.1964,151.425,150.9281,151.1368,100090.0
2025-01-02 14:30:00,151.98,152.23,151.83,151.84,46686.0,151.0474,151.2958,150.8983,150.9082,46686.0
2025-01-02 15:00:00,151.85,152.38,151.84,152.24,115905.0,150.9182,151.4449,150.9082,151.3058,115905.0
2025-01-02 15:30:00,152.27,152.72,151.94,152.63,151332.0,151.3356,151.7828,151.0076,151.6934,151332.0
2025-01-03 09:30:00,153.62,154.0,152.56,152.65,54042.0,152.6773,153.055,151.6238,151.7133,54042.0
2025-01-03 10:00:00,152.64,154.31,152.53,154.28,50355.0,151.7033,153.3631,151.594,153.3333,50355.0
2025-01-03 10:30:00,154.27,154.47,154.05,154.36,30932.0,153.3233,153.5221,153.1047,153.4128,30932.0
2025-01-03 11:00:00,154.31,154.38,153.76,154.05,32418.0,153.3631,153.4326,152.8164,153.1047,32418.0
2025-01-03 11:30:00,154.1,154.74,153.99,154.45,56116.0,153.1544,153.7904,153.045,153.5022,56116.0
2025-01-03 12:00:00,154.46,154.59,154.26,154.26,18863.0,153.5121,153.6413,153.3134,153.3134,18863.0
2025-01-03 12:30:00,154.29,154.3,153.89,154.09,33424.0,153.3432,153.3531,152.9456,153.1444,33424.0
2025-01-03 13:00:00,154.1,154.61,153.93,154.58,46781.0,153.1544,153.6612,152.9854,153.6314,46781.0
2025-01-03 13:30:00,154.58,154.75,154.45,154.66,44614.0,153.6314,153.8004,153.5022,153.7109,44614.0
2025-01-03 14:00:00,154.62,154.77,154.34,154.53,31196.0,153.6712,153.8202,153.3929,153.5817,31196.0
2025-01-03 14:30:00,154.49,154.8,154.47,154.62,26826.0,153.542,153.8501,153.5221,153.6712,26826.0
2025-01-03 15:00:00,154.63,154.83,154.48,154.8,40580.0,153.6811,153.8799,153.532,153.8501,40580.0
2025-01-03 15:30:00,154.8,155.08,154.08,154.29,179746.0,153.8501,154.1283,153.1345,153.3432,179746.0
2025-01-06 09:30:00,154.11,156.04,154.11,155.99,110109.0,153.1643,155.0825,153.1643,155.0328,110109.0
2025-01-06 10:00:00,155.95,156.71,155.94,156.52,52864.0,154.993,155.7483,154.9831,155.5595,52864.0
2025-01-06 10:30:00,156.47,156.58,156.16,156.36,59813.0,155.5098,155.6191,155.2017,155.4005,59813.0
2025-01-06 11:00:00,156.32,157.25,156.28,157.06,70814.0,155.3607,156.285,155.321,156.0962,70814.0
2025-01-06 11:30:00,157.05,157.24,156.78,156.95,69896.0,156.0863,156.2751,155.8179,155.9869,69896.0
2025-01-06 12:00:00,156.95,156.98,156.31,156.55,31371.0,155.9869,156.0167,155.3508,155.5893,31371.0
2025-01-06 12:30:00,156.5,156.54,155.64,155.82,38295.0,155.5396,155.5794,154.6849,154.8638,38295.0
2025-01-06 13:00:00,155.84,156.06,155.31,155.78,43844.0,154.8837,155.1023,154.3569,154.824,43844.0
2025-01-06 13:30:00,155.82,155.94,155.23,155.52,19820.0,154.8638,154.9831,154.2774,154.5656,19820.0
2025-01-06 14:00:00,155.41,155.52,155.29,155.4,27514.0,154.4563,154.5656,154.3371,154.4464,27514.0
2025-01-06 14:30:00,155.38,155.67,155.33,155.45,34323.0,154.4265,154.7147,154.3768,154.4961,34323.0
2025-01-06 15:00:00,155.41,155.62,155.12,155.17,50312.0,154.4563,154.665,154.1681,154.2178,50312.0
2025-01-06 15:30:00,155.16,155.29,154.78,154.9,179612.0,154.2079,154.3371,153.8302,153.9494,179612.0
2025-01-07 09:30:00,154.4,155.21,153.72,154.56,168953.0,153.4525,154.2575,152.7767,153.6115,168953.0
2025-01-07 10:00:00,154.49,154.71,153.08,153.55,109680.0,153.542,153.7606,152.1406,152.6077,109680.0
2025-01-07 10:30:00,153.56,153.68,152.91,153.64,79090.0,152.6177,152.7369,151.9717,152.6972,79090.0
2025-01-07 11:00:00,153.68,154.05,153.02,153.26,79634.0,152.7369,153.1047,152.081,152.3195,79634.0
2025-01-07 11:30:00,153.22,153.25,152.27,152.45,45421.0,152.2798,152.3096,151.3356,151.5145,45421.0
2025-01-07 12:00:00,152.47,152.81,152.47,152.7,43585.0,151.5344,151.8723,151.5344,151.7629,43585.0
2025-01-07 12:30:00,152.69,152.8,152.07,152.5,37382.0,151.753,151.8623,151.1368,151.5642,37382.0
2025-01-07 13:00:00,152.5,152.57,152.08,152.42,55077.0,151.5642,151.6337,151.1468,151.4847,55077.0
2025-01-07 13:30:00,152.46,152.51,152.0,152.28,67249.0,151.5244,151.5741,151.0672,151.3455,67249.0
2025-01-07 14:00:00,152.28,152.62,152.14,152.52,62735.0,151.3455,151.6834,151.2064,151.5841,62735.0
2025-01-07 14:30:00,152.49,152.64,152.39,152.41,59772.0,151.5542,151.7033,151.4548,151.4747,59772.0
2025-01-07 15:00:00,152.4,152.4,151.81,151.87,99818.0,151.4648,151.4648,150.8784,150.938,99818.0
2025-01-07 15:30:00,151.83,151.89,151.43,151.58,370770.0,150.8983,150.9579,150.5007,150.6498,370770.0
2025-01-08 09:30:00,151.88,152.26,150.91,150.92,99289.0,150.948,151.3256,149.9839,149.9939,99289.0
2025-01-08 10:00:00,151.0,151.93,150.99,151.4,44202.0,150.0734,150.9977,150.0634,150.4709,44202.0
2025-01-08 10:30:00,151.4,152.22,151.13,152.22,46995.0,150.4709,151.2859,150.2026,151.2859,46995.0
2025-01-08 11:00:00,152.21,153.19,152.16,153.1,47277.0,151.276,152.2499,151.2263,152.1605,47277.0
2025-01-08 11:30:00,153.12,154.25,153.11,153.75,113368.0,152.1804,153.3034,152.1704,152.8065,113368.0
2025-01-08 12:00:00,153.75,153.77,152.87,152.97,37781.0,152.8065,152.8264,151.9319,152.0313,37781.0
2025-01-08 12:30:00,153.03,153.51,152.8,153.49,31091.0,152.0909,152.568,151.8623,152.5481,31091.0
2025-01-08 13:00:00,153.44,153.95,153.42,153.84,93389.0,152.4984,153.0053,152.4785,152.896,93389.0
2025-01-08 13:30:00,153.82,154.1,153.52,153.62,130403.0,152.8761,153.1544,152.5779,152.6773,130403.0
2025-01-08 14:00:00,153.61,154.46,153.5,154.36,141788.0,152.6674,153.5121,152.558,153.4128,141788.0
2025-01-08 14:30:00,154.31,154.31,153.77,153.88,61401.0,153.3631,153.3631,152.8264,152.9357,61401.0
2025-01-08 15:00:00,153.93,153.96,153.54,153.85,65269.0,152.9854,153.0152,152.5978,152.9059,65269.0
2025-01-08 15:30:00,153.85,154.7,153.72,154.64,372169.0,152.9059,153.7507,152.7767,153.691,372169.0
2025-01-10 09:30:00,152.22,154.43,152.22,153.82,138712.0,151.2859,153.4823,151.2859,152.8761,138712.0
2025-01-10 10:00:00,153.89,153.89,151.98,152.57,133446.0,152.9456,152.9456,151.0474,151.6337,133446.0
2025-01-10 10:30:00,152.48,153.07,152.46,153.03,97241.0,151.5443,152.1307,151.5244,152.0909,97241.0
2025-01-10 11:00:00,153.03,154.01,152.87,154.0,62729.0,152.0909,153.0649,151.9319,153.055,62729.0
2025-01-10 11:30:00,153.96,154.2,153.52,153.52,62110.0,153.0152,153.2537,152.5779,152.5779,62110.0
2025-01-10 12:00:00,153.57,153.62,153.08,153.28,41044.0,152.6276,152.6773,152.1406,152.3394,41044.0
2025-01-10 12:30:00,153.31,153.71,153.02,153.32,73128.0,152.3692,152.7667,152.081,152.3791,73128.0
2025-01-10 13:00:00,153.31,153.87,153.23,153.76,41065.0,152.3692,152.9258,152.2897,152.8164,41065.0
2025-01-10 13:30:00,153.8,154.2,153.52,153.63,24959.0,152.8562,153.2537,152.5779,152.6872,24959.0
2025-01-10 14:00:00,153.6,153.64,152.37,152.66,53344.0,152.6574,152.6972,151.435,151.7232,53344.0
2025-01-10 14:30:00,152.66,152.79,152.1,152.41,64782.0,151.7232,151.8524,151.1666,151.4747,64782.0
2025-01-10 15:00:00,152.41,152.62,151.82,152.47,111730.0,151.4747,151.6834,150.8883,151.5344,111730.0
2025-01-10 15:30:00,152.5,152.59,151.61,151.74,293141.0,151.5642,151.6536,150.6796,150.8088,293141.0
2025-01-13 09:30:00,151.4,151.4,146.62,148.21,124420.0,150.4709,150.4709,145.7203,147.3005,124420.0
2025-01-13 10:00:00,148.31,149.05,147.46,148.2,63206.0,147.3999,148.1353,146.5551,147.2906,63206.0
2025-01-13 10:30:00,148.2,149.59,148.11,149.54,64903.0,147.2906,148.672,147.2011,148.6223,64903.0
2025-01-13 11:00:00,149.61,149.62,148.77,149.32,50687.0,148.6919,148.7018,147.8571,148.4037,50687.0
2025-01-13 11:30:00,149.33,149.39,149.05,149.13,42998.0,148.4136,148.4733,148.1353,148.2149,42998.0
2025-01-13 12:00:00,149.13,150.46,149.12,150.46,38868.0,148.2149,149.5367,148.2049,149.5367,38868.0
2025-01-13 12:30:00,150.37,150.53,149.99,150.42,68958.0,149.4472,149.6063,149.0696,149.4969,68958.0
2025-01-13 13:00:00,150.27,150.54,150.0,150.45,46565.0,149.3479,149.6162,149.0795,149.5268,46565.0
2025-01-13 13:30:00,150.4,151.12,150.37,150.88,69742.0,149.4771,150.1926,149.4472,149.9541,69742.0
2025-01-13 14:00:00,150.88,151.11,150.67,151.1,48401.0,149.9541,150.1827,149.7454,150.1728,48401.0
2025-01-13 14:30:00,151.08,151.19,150.74,151.03,48777.0,150.1529,150.2622,149.815,150.1032,48777.0
2025-01-13 15:00:00,151.04,151.26,150.88,151.11,55564.0,150.1131,150.3318,149.9541,150.1827,55564.0
2025-01-13 15:30:00,151.1,151.44,150.49,151.16,245842.0,150.1728,150.5107,149.5665,150.2324,245842.0
2025-01-14 09:30:00,151.27,151.79,150.64,151.05,62931.0,150.3417,150.8585,149.7156,150.1231,62931.0
2025-01-14 10:00:00,151.12,151.22,150.43,150.86,84074.0,150.1926,150.292,149.5069,149.9342,84074.0
2025-01-14 10:30:00,150.78,150.84,150.31,150.34,49637.0,149.8547,149.9144,149.3876,149.4174,49637.0
2025-01-14 11:00:00,150.36,150.36,149.72,149.82,30357.0,149.4373,149.4373,148.8012,148.9006,30357.0
2025-01-14 11:30:00,149.81,149.82,149.04,149.46,36198.0,148.8907,148.9006,148.1254,148.5428,36198.0
2025-01-14 12:00:00,149.42,149.59,149.23,149.33,38783.0,148.5031,148.672,148.3142,148.4136,38783.0
2025-01-14 12:30:00,149.33,149.41,149.07,149.23,31826.0,148.4136,148.4931,148.1552,148.3142,31826.0
2025-01-14 13:00:00,149.21,150.04,149.21,150.03,30157.0,148.2944,149.1193,148.2944,149.1093,30157.0
2025-01-14 13:30:00,150.0,150.0,149.48,149.56,58792.0,149.0795,149.0795,148.5627,148.6422,58792.0
2025-01-14 14:00:00,149.53,149.53,148.9,148.9,106327.0,148.6124,148.6124,147.9863,147.9863,106327.0
2025-01-14 14:30:00,148.92,149.28,148.67,148.73,34763.0,148.0061,148.3639,147.7577,147.8173,34763.0
2025-01-14 15:00:00,148.71,149.06,148.23,149.06,50696.0,147.7974,148.1453,147.3204,148.1453,50696.0
2025-01-14 15:30:00,149.06,149.3,148.67,149.06,262544.0,148.1453,148.3838,147.7577,148.1453,262544.0
2025-01-15 09:30:00,150.68,151.01,149.55,149.84,79269.0,149.7553,150.0833,148.6323,148.9205,79269.0
2025-01-15 10:00:00,149.8,149.97,147.73,148.11,92935.0,148.8807,149.0497,146.8234,147.2011,92935.0
2025-01-15 10:30:00,148.12,148.38,147.63,148.13,131731.0,147.2111,147.4695,146.7241,147.221,131731.0
2025-01-15 11:00:00,148.2,148.9,148.2,148.8,41680.0,147.2906,147.9863,147.2906,147.8869,41680.0
2025-01-15 11:30:00,148.65,148.75,148.37,148.73,47525.0,147.7378,147.8372,147.4595,147.8173,47525.0
2025-01-15 12:00:00,148.75,149.02,148.56,148.81,36781.0,147.8372,148.1055,147.6484,147.8968,36781.0
2025-01-15 12:30:00,148.84,149.04,148.74,149.0,40296.0,147.9266,148.1254,147.8272,148.0857,40296.0
2025-01-15 13:00:00,149.0,149.19,148.86,149.06,62171.0,148.0857,148.2745,147.9465,148.1453,62171.0
2025-01-15 13:30:00,149.06,149.22,148.77,149.03,53506.0,148.1453,148.3043,147.8571,148.1155,53506.0
2025-01-15 14:00:00,149.03,149.14,148.83,149.01,73588.0,148.1155,148.2248,147.9167,148.0956,73588.0
2025-01-15 14:30:00,148.99,149.24,148.99,149.2,46568.0,148.0757,148.3242,148.0757,148.2844,46568.0
2025-01-15 15:00:00,149.19,149.52,149.17,149.51,48712.0,148.2745,148.6025,148.2546,148.5925,48712.0
2025-01-15 15:30:00,149.51,149.74,148.8,149.01,228168.0,148.5925,148.8211,147.8869,148.0956,228168.0
2025-01-16 09:30:00,149.36,149.57,148.86,148.88,32898.0,148.4434,148.6522,147.9465,147.9664,32898.0
2025-01-16 10:00:00,148.89,149.5,148.78,149.5,35541.0,147.9763,148.5826,147.867,148.5826,35541.0
2025-01-16 10:30:00,149.52,150.07,149.33,150.02,46720.0,148.6025,149.1491,148.4136,149.0994,46720.0
2025-01-16 11:00:00,150.03,150.19,149.66,149.99,32298.0,149.1093,149.2683,148.7416,149.0696,32298.0
2025-01-16 11:30:00,149.99,149.99,149.63,149.93,38075.0,149.0696,149.0696,148.7118,149.0099,38075.0
2025-01-16 12:00:00,149.94,150.12,149.9,149.99,35392.0,149.0199,149.1988,148.9801,149.0696,35392.0
2025-01-16 12:30:00,149.97,150.0,149.63,149.66,48684.0,149.0497,149.0795,148.7118,148.7416,48684.0
2025-01-16 13:00:00,149.65,149.81,149.39,149.47,83633.0,148.7317,148.8907,148.4733,148.5528,83633.0
2025-01-16 13:30:00,149.46,149.63,149.2,149.25,77048.0,148.5428,148.7118,148.2844,148.3341,77048.0
2025-01-16 14:00:00,149.22,149.28,148.8,148.86,205113.0,148.3043,148.3639,147.8869,147.9465,205113.0
2025-01-16 14:30:00,148.86,149.33,148.85,149.13,64101.0,147.9465,148.4136,147.9366,148.2149,64101.0
2025-01-16 15:00:00,149.14,149.34,148.79,148.82,224498.0,148.2248,148.4236,147.8769,147.9068,224498.0
2025-01-16 15:30:00,148.86,149.5,148.86,148.96,375439.0,147.9465,148.5826,147.9465,148.0459,375439.0
2025-01-17 09:30:00,150.76,151.44,149.68,151.21,302698.0,149.8349,150.5107,148.7615,150.2821,302698.0
2025-01-17 10:00:00,151.21,151.24,150.37,150.91,55679.0,150.2821,150.3119,149.4472,149.9839,55679.0
2025-01-17 10:30:00,150.95,151.1,150.42,150.69,199844.0,150.0237,150.1728,149.4969,149.7653,199844.0
2025-01-17 11:00:00,150.67,151.18,150.56,151.04,45843.0,149.7454,150.2523,149.6361,150.1131,45843.0
2025-01-17 11:30:00,151.04,151.25,150.86,150.98,41770.0,150.1131,150.3218,149.9342,150.0535,41770.0
2025-01-17 12:00:00,150.98,151.25,150.92,151.24,68767.0,150.0535,150.3218,149.9939,150.3119,68767.0
2025-01-17 12:30:00,151.24,151.25,150.5,150.68,79002.0,150.3119,150.3218,149.5764,149.7553,79002.0
2025-01-17 13:00:00,150.64,150.68,150.26,150.35,111077.0,149.7156,149.7553,149.3379,149.4274,111077.0
2025-01-17 13:30:00,150.36,150.42,149.99,149.99,60086.0,149.4373,149.4969,149.0696,149.0696,60086.0
2025-01-17 14:00:00,150.04,150.08,149.3,149.6,99752.0,149.1193,149.159,148.3838,148.682,99752.0
2025-01-17 14:30:00,149.58,149.76,149.28,149.33,69574.0,148.6621,148.841,148.3639,148.4136,69574.0
2025-01-17 15:00:00,149.31,149.72,149.13,149.53,71145.0,148.3937,148.8012,148.2149,148.6124,71145.0
2025-01-17 15:30:00,149.53,149.6,148.9,149.13,298373.0,148.6124,148.682,147.9863,148.2149,298373.0
2025-01-21 09:30:00,148.15,149.62,147.52,147.65,161087.0,147.2409,148.7018,146.6147,146.7439,161087.0
2025-01-21 10:00:00,147.65,148.77,147.54,148.19,71519.0,146.7439,147.8571,146.6346,147.2806,71519.0
2025-01-21 10:30:00,148.19,149.42,148.15,149.03,136452.0,147.2806,148.5031,147.2409,148.1155,136452.0
2025-01-21 11:00:00,148.95,149.12,148.13,148.15,86575.0,148.036,148.2049,147.221,147.2409,86575.0
2025-01-21 11:30:00,148.14,148.66,147.85,148.06,97625.0,147.2309,147.7477,146.9427,147.1514,97625.0
2025-01-21 12:00:00,148.0,148.08,147.46,147.95,174305.0,147.0918,147.1713,146.5551,147.0421,174305.0
2025-01-21 12:30:00,147.95,148.17,147.88,148.11,67550.0,147.0421,147.2607,146.9725,147.2011,67550.0
2025-01-21 13:00:00,148.12,148.28,147.79,147.83,71022.0,147.2111,147.3701,146.8831,146.9228,71022.0
2025-01-21 13:30:00,147.85,148.13,147.68,148.11,58320.0,146.9427,147.221,146.7738,147.2011,58320.0
2025-01-21 14:00:00,148.14,148.39,147.94,148.15,46951.0,147.2309,147.4794,147.0322,147.2409,46951.0
2025-01-21 14:30:00,148.12,148.25,147.98,148.22,47733.0,147.2111,147.3403,147.0719,147.3104,47733.0
2025-01-21 15:00:00,148.23,148.52,148.05,148.48,74783.0,147.3204,147.6086,147.1415,147.5688,74783.0
2025-01-21 15:30:00,148.45,149.0,148.11,148.94,291165.0,147.539,148.0857,147.2011,148.026,291165.0
2025-01-22 09:30:00,148.47,148.56,146.58,147.58,85783.0,147.5589,147.6484,145.6805,146.6744,85783.0
2025-01-22 10:00:00,147.56,148.48,147.32,148.06,84580.0,146.6545,147.5688,146.416,147.1514,84580.0
2025-01-22 10:30:00,148.13,148.39,147.75,148.37,44445.0,147.221,147.4794,146.8433,147.4595,44445.0
2025-01-22 11:00:00,148.38,148.52,147.94,148.47,60423.0,147.4695,147.6086,147.0322,147.5589,60423.0
2025-01-22 11:30:00,148.43,148.56,148.21,148.24,56763.0,147.5191,147.6484,147.3005,147.3303,56763.0
2025-01-22 12:00:00,148.25,148.47,148.09,148.1,46497.0,147.3403,147.5589,147.1812,147.1912,46497.0
2025-01-22 12:30:00,148.15,148.42,147.89,147.97,31466.0,147.2409,147.5092,146.9825,147.062,31466.0
2025-01-22 13:00:00,147.99,148.21,147.86,148.07,37712.0,147.0818,147.3005,146.9526,147.1614,37712.0
2025-01-22 13:30:00,148.1,148.47,148.06,148.36,41956.0,147.1912,147.5589,147.1514,147.4496,41956.0
2025-01-22 14:00:00,148.35,148.52,148.26,148.51,45735.0,147.4396,147.6086,147.3502,147.5987,45735.0
2025-01-22 14:30:00,148.52,148.69,148.47,148.63,63963.0,147.6086,147.7776,147.5589,147.7179,63963.0
2025-01-22 15:00:00,148.65,148.96,148.55,148.89,73420.0,147.7378,148.0459,147.6384,147.9763,73420.0
2025-01-22 15:30:00,148.94,149.88,148.93,149.73,441240.0,148.026,148.9603,148.0161,148.8112,441240.0
2025-01-23 09:30:00,149.14,149.33,148.27,149.02,138813.0,148.2248,148.4136,147.3601,148.1055,138813.0
2025-01-23 10:00:00,149.06,149.06,148.52,148.6,72092.0,148.1453,148.1453,147.6086,147.6881,72092.0
2025-01-23 10:30:00,148.6,148.84,148.48,148.84,81267.0,147.6881,147.9266,147.5688,147.9266,81267.0
2025-01-23 11:00:00,148.87,149.2,148.51,149.04,99163.0,147.9564,148.2844,147.5987,148.1254,99163.0
2025-01-23 11:30:00,149.04,149.04,148.63,148.64,27173.0,148.1254,148.1254,147.7179,147.7279,27173.0
2025-01-23 12:00:00,148.6,148.98,148.58,148.74,62534.0,147.6881,148.0658,147.6682,147.8272,62534.0
2025-01-23 12:30:00,148.75,149.09,148.71,149.01,51338.0,147.8372,148.1751,147.7974,148.0956,51338.0
2025-01-23 13:00:00,149.05,149.33,148.85,149.29,64269.0,148.1353,148.4136,147.9366,148.3739,64269.0
2025-01-23 13:30:00,149.3,149.38,148.82,148.86,200218.0,148.3838,148.4633,147.9068,147.9465,200218.0
2025-01-23 14:00:00,148.81,149.05,148.47,148.48,105643.0,147.8968,148.1353,147.5589,147.5688,105643.0
2025-01-23 14:30:00,148.47,148.49,148.13,148.15,34968.0,147.5589,147.5788,147.221,147.2409,34968.0
2025-01-23 15:00:00,148.15,148.55,147.82,148.48,65966.0,147.2409,147.6384,146.9129,147.5688,65966.0
2025-01-23 15:30:00,148.47,148.77,148.28,148.6,204238.0,147.5589,147.8571,147.3701,147.6881,204238.0
2025-01-24 09:30:00,148.71,148.71,147.81,148.22,63886.0,147.7974,147.7974,146.903,147.3104,63886.0
2025-01-24 10:00:00,148.22,149.04,148.21,148.75,45215.0,147.3104,148.1254,147.3005,147.8372,45215.0
2025-01-24 10:30:00,148.84,149.36,148.72,149.0,40872.0,147.9266,148.4434,147.8074,148.0857,40872.0
2025-01-24 11:00:00,149.0,149.3,148.94,149.23,36285.0,148.0857,148.3838,148.026,148.3142,36285.0
2025-01-24 11:30:00,149.3,149.49,149.01,149.1,67838.0,148.3838,148.5726,148.0956,148.185,67838.0
2025-01-24 12:00:00,149.05,149.54,149.0,149.37,56986.0,148.1353,148.6223,148.0857,148.4534,56986.0
2025-01-24 12:30:00,149.33,149.63,149.3,149.46,37275.0,148.4136,148.7118,148.3838,148.5428,37275.0
2025-01-24 13:00:00,149.46,149.59,149.17,149.46,24167.0,148.5428,148.672,148.2546,148.5428,24167.0
2025-01-24 13:30:00,149.43,149.57,149.18,149.25,45269.0,148.513,148.6522,148.2645,148.3341,45269.0
2025-01-24 14:00:00,149.22,149.22,148.75,148.97,128667.0,148.3043,148.3043,147.8372,148.0558,128667.0
2025-01-24 14:30:00,148.96,149.18,148.84,149.05,66487.0,148.0459,148.2645,147.9266,148.1353,66487.0
2025-01-24 15:00:00,149.0,149.18,148.94,149.17,67874.0,148.0857,148.2645,148.026,148.2546,67874.0
2025-01-24 15:30:00,149.2,149.36,149.12,149.24,237508.0,148.2844,148.4434,148.2049,148.3242,237508.0
2025-01-27 09:30:00,148.23,150.3,147.87,148.1,202118.0,147.3204,149.3777,146.9626,147.1912,202118.0
2025-01-27 10:00:00,148.04,148.05,146.27,146.55,206490.0,147.1315,147.1415,145.3724,145.6507,206490.0
2025-01-27 10:30:00,146.55,146.95,145.39,145.95,153587.0,145.6507,146.0482,144.4978,145.0544,153587.0
2025-01-27 11:00:00,145.95,146.54,145.63,146.49,102603.0,145.0544,145.6407,144.7363,145.5911,102603.0
2025-01-27 11:30:00,146.49,147.19,146.06,146.06,121351.0,145.5911,146.2868,145.1637,145.1637,121351.0
2025-01-27 12:00:00,146.0,146.45,145.3,146.34,75965.0,145.1041,145.5513,144.4084,145.442,75965.0
2025-01-27 12:30:00,146.33,147.17,146.15,147.02,91301.0,145.432,146.2669,145.2531,146.1178,91301.0
2025-01-27 13:00:00,147.03,147.2,146.55,146.69,90383.0,146.1277,146.2967,145.6507,145.7898,90383.0
2025-01-27 13:30:00,146.72,146.85,146.26,146.32,45678.0,145.8196,145.9488,145.3625,145.4221,45678.0
2025-01-27 14:00:00,146.38,146.6,146.13,146.44,107669.0,145.4817,145.7004,145.2333,145.5414,107669.0
2025-01-27 14:30:00,146.41,146.56,146.17,146.25,92067.0,145.5115,145.6606,145.273,145.3525,92067.0
2025-01-27 15:00:00,146.3,146.37,145.66,146.23,105092.0,145.4022,145.4718,144.7661,145.3326,105092.0
2025-01-27 15:30:00,146.22,146.38,145.79,146.0,268915.0,145.3227,145.4817,144.8954,145.1041,268915.0
2025-01-28 09:30:00,145.78,146.89,145.26,145.9,100901.0,144.8854,145.9886,144.3686,145.0047,100901.0
2025-01-28 10:00:00,145.9,146.53,145.89,146.41,130961.0,145.0047,145.6308,144.9947,145.5115,130961.0
2025-01-28 10:30:00,146.45,146.47,146.03,146.09,61255.0,145.5513,145.5712,145.1339,145.1935,61255.0
2025-01-28 11:00:00,146.09,146.16,145.28,145.47,55356.0,145.1935,145.2631,144.3885,144.5773,55356.0
2025-01-28 11:30:00,145.48,146.0,145.35,145.89,50044.0,144.5873,145.1041,144.4581,144.9947,50044.0
2025-01-28 12:00:00,145.95,146.15,145.78,146.04,44070.0,145.0544,145.2531,144.8854,145.1438,44070.0
2025-01-28 12:30:00,146.03,146.26,145.86,146.15,47735.0,145.1339,145.3625,144.9649,145.2531,47735.0
2025-01-28 13:00:00,146.14,146.55,146.07,146.24,45645.0,145.2432,145.6507,145.1736,145.3426,45645.0
2025-01-28 13:30:00,146.24,146.72,146.23,146.64,70783.0,145.3426,145.8196,145.3326,145.7401,70783.0
2025-01-28 14:00:00,146.58,146.81,146.31,146.75,75803.0,145.6805,145.9091,145.4122,145.8495,75803.0
2025-01-28 14:30:00,146.77,146.94,146.64,146.92,82513.0,145.8693,146.0383,145.7401,146.0184,82513.0
2025-01-28 15:00:00,146.92,147.95,146.9,147.81,152491.0,146.0184,147.0421,145.9985,146.903,152491.0
2025-01-28 15:30:00,147.79,148.11,147.64,147.87,411217.0,146.8831,147.2011,146.734,146.9626,411217.0
2025-01-29 09:30:00,148.3,151.03,147.72,150.24,157935.0,147.3899,150.1032,146.8135,149.318,157935.0
2025-01-29 10:00:00,150.28,151.08,150.02,150.44,71572.0,149.3578,150.1529,149.0994,149.5168,71572.0
2025-01-29 10:30:00,150.44,150.63,150.08,150.63,48560.0,149.5168,149.7056,149.159,149.7056,48560.0
2025-01-29 11:00:00,150.63,151.85,150.52,151.75,90414.0,149.7056,150.9182,149.5963,150.8188,90414.0
2025-01-29 11:30:00,151.76,152.06,151.05,151.13,45283.0,150.8287,151.1269,150.1231,150.2026,45283.0
2025-01-29 12:00:00,151.11,151.59,150.83,151.43,106195.0,150.1827,150.6598,149.9044,150.5007,106195.0
2025-01-29 12:30:00,151.48,151.55,151.13,151.3,40431.0,150.5504,150.62,150.2026,150.3715,40431.0
2025-01-29 13:00:00,151.3,151.51,150.87,151.48,40472.0,150.3715,150.5802,149.9442,150.5504,40472.0
2025-01-29 13:30:00,151.5,151.5,150.92,151.08,39394.0,150.5703,150.5703,149.9939,150.1529,39394.0
2025-01-29 14:00:00,151.04,151.04,150.15,150.37,70529.0,150.1131,150.1131,149.2286,149.4472,70529.0
2025-01-29 14:30:00,150.36,150.8,150.18,150.64,86608.0,149.4373,149.8746,149.2584,149.7156,86608.0
2025-01-29 15:00:00,150.61,150.88,150.37,150.5,83103.0,149.6858,149.9541,149.4472,149.5764,83103.0
2025-01-29 15:30:00,150.56,150.71,149.94,150.2,299300.0,149.6361,149.7852,149.0199,149.2783,299300.0
2025-01-30 09:30:00,152.09,152.25,151.44,152.08,124821.0,151.1567,151.3157,150.5107,151.1468,124821.0
2025-01-30 10:00:00,152.02,152.02,151.0,151.09,60182.0,151.0871,151.0871,150.0734,150.1628,60182.0
2025-01-30 10:30:00,151.1,151.75,151.03,151.6,94854.0,150.1728,150.8188,150.1032,150.6697,94854.0
2025-01-30 11:00:00,151.6,152.41,151.32,152.32,48269.0,150.6697,151.4747,150.3914,151.3853,48269.0
2025-01-30 11:30:00,152.28,152.75,152.17,152.7,52823.0,151.3455,151.8126,151.2362,151.7629,52823.0
2025-01-30 12:00:00,152.7,152.9,152.49,152.75,39612.0,151.7629,151.9617,151.5542,151.8126,39612.0
2025-01-30 12:30:00,152.78,152.87,152.47,152.56,22559.0,151.8425,151.9319,151.5344,151.6238,22559.0
2025-01-30 13:00:00,152.6,152.66,152.37,152.47,59361.0,151.6636,151.7232,151.435,151.5344,59361.0
2025-01-30 13:30:00,152.44,152.94,152.44,152.58,48358.0,151.5045,152.0015,151.5045,151.6437,48358.0
2025-01-30 14:00:00,152.58,152.98,152.47,152.94,47313.0,151.6437,152.0412,151.5344,152.0015,47313.0
2025-01-30 14:30:00,152.96,153.01,152.42,152.44,45794.0,152.0214,152.071,151.4847,151.5045,45794.0
2025-01-30 15:00:00,152.5,152.74,152.41,152.41,108202.0,151.5642,151.8027,151.4747,151.4747,108202.0
2025-01-30 15:30:00,152.41,153.03,151.7,152.93,224978.0,151.4747,152.0909,150.7691,151.9915,224978.0
2025-01-31 09:30:00,152.41,153.9,152.03,153.63,72969.0,151.4747,152.9556,151.0971,152.6872,72969.0
2025-01-31 10:00:00,153.55,153.98,153.54,153.75,41471.0,152.6077,153.0351,152.5978,152.8065,41471.0
2025-01-31 10:30:00,153.81,154.09,152.82,152.94,60316.0,152.8661,153.1444,151.8822,152.0015,60316.0
2025-01-31 11:00:00,152.9,153.24,152.7,152.85,53681.0,151.9617,152.2996,151.7629,151.912,53681.0
2025-01-31 11:30:00,152.86,153.19,152.6,152.6,33117.0,151.922,152.2499,151.6636,151.6636,33117.0
2025-01-31 12:00:00,152.63,152.88,152.39,152.83,40442.0,151.6934,151.9418,151.4548,151.8921,40442.0
2025-01-31 12:30:00,152.84,153.09,152.65,152.85,38329.0,151.9021,152.1506,151.7133,151.912,38329.0
2025-01-31 13:00:00,152.89,153.13,152.44,152.45,32815.0,151.9518,152.1903,151.5045,151.5145,32815.0
2025-01-31 13:30:00,152.42,152.45,151.27,151.39,31083.0,151.4847,151.5145,150.3417,150.461,31083.0
2025-01-31 14:00:00,151.37,151.37,150.64,151.18,32083.0,150.4411,150.4411,149.7156,150.2523,32083.0
2025-01-31 14:30:00,151.21,151.39,150.88,151.1,34380.0,150.2821,150.461,149.9541,150.1728,34380.0
2025-01-31 15:00:00,151.15,151.15,150.28,150.37,39737.0,150.2225,150.2225,149.3578,149.4472,39737.0
2025-01-31 15:30:00,150.41,150.87,150.37,150.48,174832.0,149.487,149.9442,149.4472,149.5566,174832.0
2025-02-03 09:30:00,148.97,149.44,146.22,146.27,106001.0,148.0558,148.523,145.3227,145.3724,106001.0
2025-02-03 10:00:00,146.23,148.18,146.05,148.18,112371.0,145.3326,147.2707,145.1538,147.2707,112371.0
2025-02-03 10:30:00,148.18,148.62,148.04,148.46,63115.0,147.2707,147.708,147.1315,147.549,63115.0
2025-02-03 11:00:00,148.4,148.68,147.85,148.0,60693.0,147.4893,147.7676,146.9427,147.0918,60693.0
2025-02-03 11:30:00,148.06,148.56,147.83,147.83,45368.0,147.1514,147.6484,146.9228,146.9228,45368.0
2025-02-03 12:00:00,147.79,148.23,147.67,148.01,39555.0,146.8831,147.3204,146.7638,147.1017,39555.0
2025-02-03 12:30:00,148.03,148.19,147.28,147.54,51499.0,147.1216,147.2806,146.3762,146.6346,51499.0
2025-02-03 13:00:00,147.52,147.76,147.26,147.47,37110.0,146.6147,146.8533,146.3563,146.565,37110.0
2025-02-03 13:30:00,147.47,148.08,147.39,147.52,59927.0,146.565,147.1713,146.4855,146.6147,59927.0
2025-02-03 14:00:00,147.49,148.15,147.44,147.94,67671.0,146.5849,147.2409,146.5352,147.0322,67671.0
2025-02-03 14:30:00,147.93,148.01,147.63,147.77,34483.0,147.0222,147.1017,146.7241,146.8632,34483.0
2025-02-03 15:00:00,147.71,147.79,147.08,147.09,50551.0,146.8036,146.8831,146.1774,146.1874,50551.0
2025-02-03 15:30:00,147.12,147.3,146.86,147.0,316290.0,146.2172,146.3961,145.9588,146.0979,316290.0
2025-02-04 09:30:00,146.3,147.63,146.25,147.06,81567.0,145.4022,146.7241,145.3525,146.1576,81567.0
2025-02-04 10:00:00,147.15,147.27,146.34,146.44,39600.0,146.247,146.3663,145.442,145.5414,39600.0
2025-02-04 10:30:00,146.46,146.75,145.9,146.13,44431.0,145.5612,145.8495,145.0047,145.2333,44431.0
2025-02-04 11:00:00,146.18,146.94,146.17,146.7,43010.0,145.283,146.0383,145.273,145.7998,43010.0
2025-02-04 11:30:00,146.7,146.95,146.48,146.85,21626.0,145.7998,146.0482,145.5811,145.9488,21626.0
2025-02-04 12:00:00,146.93,147.09,146.52,146.53,29011.0,146.0284,146.1874,145.6209,145.6308,29011.0
2025-02-04 12:30:00,146.51,146.51,146.11,146.27,35852.0,145.6109,145.6109,145.2134,145.3724,35852.0
2025-02-04 13:00:00,146.27,146.34,145.98,146.17,36934.0,145.3724,145.442,145.0842,145.273,36934.0
2025-02-04 13:30:00,146.17,146.44,146.13,146.32,32882.0,145.273,145.5414,145.2333,145.4221,32882.0
2025-02-04 14:00:00,146.31,146.55,146.27,146.34,48661.0,145.4122,145.6507,145.3724,145.442,48661.0
2025-02-04 14:30:00,146.35,146.91,146.32,146.69,115473.0,145.4519,146.0085,145.4221,145.7898,115473.0
2025-02-04 15:00:00,146.71,146.71,146.35,146.47,59242.0,145.8097,145.8097,145.4519,145.5712,59242.0
2025-02-04 15:30:00,146.5,147.12,146.29,146.94,292600.0,145.601,146.2172,145.3923,146.0383,292600.0
2025-02-05 09:30:00,147.4,147.48,145.93,146.06,45643.0,146.4955,146.575,145.0345,145.1637,45643.0
2025-02-05 10:00:00,146.19,147.29,145.95,147.18,37097.0,145.2929,146.3861,145.0544,146.2768,37097.0
2025-02-05 10:30:00,147.24,147.61,146.9,147.43,65020.0,146.3365,146.7042,145.9985,146.5253,65020.0
2025-02-05 11:00:00,147.43,147.48,146.99,147.15,27636.0,146.5253,146.575,146.088,146.247,27636.0
2025-02-05 11:30:00,147.15,147.6,147.02,147.47,18847.0,146.247,146.6942,146.1178,146.565,18847.0
2025-02-05 12:00:00,147.42,147.49,147.2,147.27,32838.0,146.5153,146.5849,146.2967,146.3663,32838.0
2025-02-05 12:30:00,147.25,147.65,147.18,147.47,114312.0,146.3464,146.7439,146.2768,146.565,114312.0
2025-02-05 13:00:00,147.47,147.57,147.28,147.34,34322.0,146.565,146.6644,146.3762,146.4358,34322.0
2025-02-05 13:30:00,147.34,147.59,147.28,147.41,25688.0,146.4358,146.6843,146.3762,146.5054,25688.0
2025-02-05 14:00:00,147.35,147.41,147.19,147.22,25664.0,146.4458,146.5054,146.2868,146.3166,25664.0
2025-02-05 14:30:00,147.27,147.33,146.94,146.94,31277.0,146.3663,146.4259,146.0383,146.0383,31277.0
2025-02-05 15:00:00,146.96,147.25,146.93,147.13,23518.0,146.0582,146.3464,146.0284,146.2271,23518.0
2025-02-05 15:30:00,147.13,147.66,147.01,147.42,127636.0,146.2271,146.7539,146.1079,146.5153,127636.0
2025-02-06 09:30:00,148.48,148.91,147.82,148.33,53932.0,147.5688,147.9962,146.9129,147.4198,53932.0
2025-02-06 10:00:00,148.33,148.42,147.78,148.0,49813.0,147.4198,147.5092,146.8731,147.0918,49813.0
2025-02-06 10:30:00,147.98,148.05,147.26,147.26,54437.0,147.0719,147.1415,146.3563,146.3563,54437.0
2025-02-06 11:00:00,147.22,147.71,147.22,147.53,45781.0,146.3166,146.8036,146.3166,146.6247,45781.0
2025-02-06 11:30:00,147.46,147.67,146.65,146.74,23475.0,146.5551,146.7638,145.7501,145.8395,23475.0
2025-02-06 12:00:00,146.68,147.08,146.54,146.67,30741.0,145.7799,146.1774,145.6407,145.7699,30741.0
2025-02-06 12:30:00,146.68,146.71,146.39,146.56,35926.0,145.7799,145.8097,145.4917,145.6606,35926.0
2025-02-06 13:00:00,146.56,146.61,145.97,145.97,16950.0,145.6606,145.7103,145.0742,145.0742,16950.0
2025-02-06 13:30:00,146.02,146.04,145.5,145.74,25516.0,145.1239,145.1438,144.6071,144.8457,25516.0
2025-02-06 14:00:00,145.76,145.86,145.47,145.53,31346.0,144.8655,144.9649,144.5773,144.6369,31346.0
2025-02-06 14:30:00,145.54,145.54,145.0,145.03,41985.0,144.6469,144.6469,144.1102,144.14,41985.0
2025-02-06 15:00:00,145.06,145.23,144.89,145.16,49225.0,144.1698,144.3388,144.0009,144.2692,49225.0
2025-02-06 15:30:00,145.21,145.21,144.87,144.96,340388.0,144.3189,144.3189,143.981,144.0704,340388.0
2025-02-07 09:30:00,144.44,144.44,142.59,142.82,104933.0,143.5536,143.5536,141.715,141.9436,104933.0
2025-02-07 10:00:00,142.78,143.12,141.53,142.92,123866.0,141.9038,142.2417,140.6615,142.043,123866.0
2025-02-07 10:30:00,142.92,143.24,141.98,142.55,164901.0,142.043,142.361,141.1087,141.6752,164901.0
2025-02-07 11:00:00,142.57,143.44,142.46,143.14,190757.0,141.6951,142.5598,141.5858,142.2616,190757.0
2025-02-07 11:30:00,143.11,143.58,142.96,143.3,75489.0,142.2318,142.6989,142.0827,142.4206,75489.0
2025-02-07 12:00:00,143.23,143.49,142.85,143.1,98983.0,142.3511,142.6095,141.9734,142.2219,98983.0
2025-02-07 12:30:00,143.05,143.44,142.95,143.25,42014.0,142.1722,142.5598,142.0728,142.3709,42014.0
2025-02-07 13:00:00,143.24,143.81,143.21,143.48,60663.0,142.361,142.9275,142.3312,142.5995,60663.0
2025-02-07 13:30:00,143.47,143.65,142.7,142.82,56744.0,142.5896,142.7685,141.8243,141.9436,56744.0
2025-02-07 14:00:00,142.84,142.84,142.41,142.6,89810.0,141.9635,141.9635,141.5361,141.7249,89810.0
2025-02-07 14:30:00,142.6,142.94,142.56,142.83,49102.0,141.7249,142.0628,141.6852,141.9535,49102.0
2025-02-07 15:00:00,142.82,142.87,142.36,142.56,90828.0,141.9436,141.9933,141.4864,141.6852,90828.0
2025-02-07 15:30:00,142.58,142.73,142.35,142.6,356647.0,141.705,141.8541,141.4765,141.7249,356647.0
2025-02-10 09:30:00,143.89,143.89,139.84,141.52,146792.0,143.007,143.007,138.9819,140.6516,146792.0
2025-02-10 10:00:00,141.63,141.84,140.86,141.09,101445.0,140.7609,140.9696,139.9956,140.2242,101445.0
2025-02-10 10:30:00,141.21,141.47,140.57,141.24,66004.0,140.3435,140.6019,139.7074,140.3733,66004.0
2025-02-10 11:00:00,141.3,141.66,141.3,141.46,44436.0,140.4329,140.7907,140.4329,140.5919,44436.0
2025-02-10 11:30:00,141.44,141.95,141.24,141.86,51906.0,140.572,141.0789,140.3733,140.9895,51906.0
2025-02-10 12:00:00,141.86,141.86,141.35,141.44,40752.0,140.9895,140.9895,140.4826,140.572,40752.0
2025-02-10 12:30:00,141.48,141.82,141.31,141.81,28671.0,140.6118,140.9497,140.4428,140.9398,28671.0
2025-02-10 13:00:00,141.83,142.61,141.83,142.5,28448.0,140.9597,141.7349,140.9597,141.6255,28448.0
2025-02-10 13:30:00,142.53,142.76,142.26,142.26,60618.0,141.6554,141.8839,141.387,141.387,60618.0
2025-02-10 14:00:00,142.3,142.59,142.12,142.48,40602.0,141.4268,141.715,141.2479,141.6057,40602.0
2025-02-10 14:30:00,142.48,142.99,142.46,142.78,44128.0,141.6057,142.1125,141.5858,141.9038,44128.0
2025-02-10 15:00:00,142.71,142.86,142.28,142.29,70201.0,141.8343,141.9833,141.4069,141.4168,70201.0
2025-02-10 15:30:00,142.28,142.29,141.82,142.09,180395.0,141.4069,141.4168,140.9497,141.2181,180395.0
2025-02-11 09:30:00,141.2,141.52,140.4,140.59,148899.0,140.3335,140.6516,139.5384,139.7273,148899.0
2025-02-11 10:00:00,140.65,141.27,140.58,141.27,87355.0,139.7869,140.4031,139.7173,140.4031,87355.0
2025-02-11 10:30:00,141.21,141.25,140.63,140.75,99296.0,140.3435,140.3832,139.767,139.8863,99296.0
2025-02-11 11:00:00,140.75,141.03,140.6,140.8,64589.0,139.8863,140.1646,139.7372,139.936,64589.0
2025-02-11 11:30:00,140.8,140.88,140.46,140.5,61188.0,139.936,140.0155,139.5981,139.6378,61188.0
2025-02-11 12:00:00,140.46,140.63,140.39,140.58,56037.0,139.5981,139.767,139.5285,139.7173,56037.0
2025-02-11 12:30:00,140.6,140.63,140.13,140.3,56019.0,139.7372,139.767,139.2701,139.439,56019.0
2025-02-11 13:00:00,140.3,140.89,140.3,140.69,45843.0,139.439,140.0254,139.439,139.8266,45843.0
2025-02-11 13:30:00,140.66,141.13,140.66,140.97,50823.0,139.7968,140.2639,139.7968,140.1049,50823.0
2025-02-11 14:00:00,140.97,141.14,140.69,141.09,146783.0,140.1049,140.2739,139.8266,140.2242,146783.0
2025-02-11 14:30:00,141.14,141.42,140.96,141.08,139291.0,140.2739,140.5522,140.095,140.2143,139291.0
2025-02-11 15:00:00,141.12,141.27,140.83,140.99,82927.0,140.254,140.4031,139.9658,140.1248,82927.0
2025-02-11 15:30:00,140.95,141.38,140.93,141.3,461685.0,140.0851,140.5124,140.0652,140.4329,461685.0
2025-02-12 09:30:00,140.91,140.91,138.94,139.17,65929.0,140.0453,140.0453,138.0874,138.316,65929.0
2025-02-12 10:00:00,139.17,139.7,138.77,139.59,50462.0,138.316,138.8427,137.9184,138.7334,50462.0
2025-02-12 10:30:00,139.61,140.07,139.14,139.44,50502.0,138.7533,139.2105,138.2862,138.5843,50502.0
2025-02-12 11:00:00,139.44,139.44,138.75,139.0,47454.0,138.5843,138.5843,137.8986,138.147,47454.0
2025-02-12 11:30:00,139.0,139.83,138.76,139.78,49961.0,138.147,138.9719,137.9085,138.9222,49961.0
2025-02-12 12:00:00,139.73,139.83,139.42,139.65,44599.0,138.8725,138.9719,138.5644,138.793,44599.0
2025-02-12 12:30:00,139.62,140.07,139.62,139.97,57216.0,138.7632,139.2105,138.7632,139.1111,57216.0
2025-02-12 13:00:00,140.02,140.05,139.56,139.56,25539.0,139.1608,139.1906,138.7036,138.7036,25539.0
2025-02-12 13:30:00,139.55,139.72,139.29,139.32,40798.0,138.6936,138.8626,138.4352,138.4651,40798.0
2025-02-12 14:00:00,139.31,139.41,139.21,139.3,40191.0,138.4551,138.5545,138.3557,138.4452,40191.0
2025-02-12 14:30:00,139.34,139.52,139.32,139.35,35099.0,138.4849,138.6638,138.4651,138.4949,35099.0
2025-02-12 15:00:00,139.37,139.49,139.21,139.23,38731.0,138.5147,138.634,138.3557,138.3756,38731.0
2025-02-12 15:30:00,139.23,139.73,139.23,139.55,189562.0,138.3756,138.8725,138.3756,138.6936,189562.0
2025-02-13 09:30:00,139.59,140.33,139.35,139.41,53775.0,138.7334,139.4689,138.4949,138.5545,53775.0
2025-02-13 10:00:00,139.43,140.3,139.33,140.0,54187.0,138.5744,139.439,138.475,139.1409,54187.0
2025-02-13 10:30:00,140.0,140.0,139.29,139.42,61579.0,139.1409,139.1409,138.4352,138.5644,61579.0
2025-02-13 11:00:00,139.41,139.63,139.12,139.18,19403.0,138.5545,138.7732,138.2663,138.3259,19403.0
2025-02-13 11:30:00,139.18,139.5,139.17,139.3,33767.0,138.3259,138.6439,138.316,138.4452,33767.0
2025-02-13 12:00:00,139.31,139.55,139.27,139.5,26337.0,138.4551,138.6936,138.4154,138.6439,26337.0
2025-02-13 12:30:00,139.5,139.59,139.05,139.48,43703.0,138.6439,138.7334,138.1967,138.6241,43703.0
2025-02-13 13:00:00,139.49,139.58,139.23,139.34,29824.0,138.634,138.7235,138.3756,138.4849,29824.0
2025-02-13 13:30:00,139.32,139.82,139.2,139.78,54349.0,138.4651,138.962,138.3458,138.9222,54349.0
2025-02-13 14:00:00,139.74,140.23,139.64,140.19,38521.0,138.8825,139.3695,138.7831,139.3297,38521.0
2025-02-13 14:30:00,140.19,140.58,140.17,140.34,69808.0,139.3297,139.7173,139.3098,139.4788,69808.0
2025-02-13 15:00:00,140.35,140.61,140.26,140.61,74900.0,139.4887,139.7471,139.3993,139.7471,74900.0
2025-02-13 15:30:00,140.56,140.59,140.16,140.45,251356.0,139.6974,139.7273,139.2999,139.5881,251356.0
2025-02-14 09:30:00,140.71,140.93,139.33,140.0,117759.0,139.8465,140.0652,138.475,139.1409,117759.0
2025-02-14 10:00:00,139.87,140.76,139.86,140.06,60235.0,139.0117,139.8962,139.0017,139.2005,60235.0
2025-02-14 10:30:00,140.06,140.58,139.98,140.4,82422.0,139.2005,139.7173,139.121,139.5384,82422.0
2025-02-14 11:00:00,140.37,140.42,139.84,139.84,97384.0,139.5086,139.5583,138.9819,138.9819,97384.0
2025-02-14 11:30:00,139.84,140.24,139.84,140.17,86020.0,138.9819,139.3794,138.9819,139.3098,86020.0
2025-02-14 12:00:00,140.14,140.15,139.42,139.62,134882.0,139.28,139.29,138.5644,138.7632,134882.0
2025-02-14 12:30:00,139.65,139.84,139.6,139.72,87487.0,138.793,138.9819,138.7433,138.8626,87487.0
2025-02-14 13:00:00,139.75,140.07,139.65,140.07,31381.0,138.8924,139.2105,138.793,139.2105,31381.0
2025-02-14 13:30:00,140.1,140.45,140.03,140.24,37276.0,139.2403,139.5881,139.1707,139.3794,37276.0
2025-02-14 14:00:00,140.22,140.37,139.3,139.31,106638.0,139.3595,139.5086,138.4452,138.4551,106638.0
2025-02-14 14:30:00,139.3,139.37,139.22,139.26,50718.0,138.4452,138.5147,138.3657,138.4054,50718.0
2025-02-14 15:00:00,139.26,139.68,139.07,139.35,93706.0,138.4054,138.8228,138.2166,138.4949,93706.0
2025-02-14 15:30:00,139.35,139.6,138.74,138.76,265280.0,138.4949,138.7433,137.8886,137.9085,265280.0
2025-02-18 09:30:00,139.45,139.76,136.58,137.65,129824.0,138.5943,138.9024,135.7419,136.8053,129824.0
2025-02-18 10:00:00,137.56,138.18,137.07,138.17,91870.0,136.7159,137.332,136.2289,137.3221,91870.0
2025-02-18 10:30:00,138.11,138.53,138.07,138.14,36291.0,137.2625,137.6799,137.2227,137.2923,36291.0
2025-02-18 11:00:00,138.19,138.64,137.98,138.52,55534.0,137.342,137.7892,137.1333,137.67,55534.0
2025-02-18 11:30:00,138.5,138.75,138.09,138.51,75730.0,137.6501,137.8986,137.2426,137.66,75730.0
2025-02-18 12:00:00,138.51,138.58,138.2,138.4,40062.0,137.66,137.7296,137.3519,137.5507,40062.0
2025-02-18 12:30:00,138.44,138.66,138.39,138.55,44266.0,137.5905,137.8091,137.5408,137.6998,44266.0
2025-02-18 13:00:00,138.61,138.93,138.55,138.81,66006.0,137.7594,138.0774,137.6998,137.9582,66006.0
2025-02-18 13:30:00,138.84,138.98,138.67,138.69,48689.0,137.988,138.1271,137.819,137.8389,48689.0
2025-02-18 14:00:00,138.64,138.75,138.36,138.47,99242.0,137.7892,137.8986,137.5109,137.6203,99242.0
2025-02-18 14:30:00,138.49,138.81,138.44,138.59,49389.0,137.6401,137.9582,137.5905,137.7395,49389.0
2025-02-18 15:00:00,138.58,138.61,138.14,138.59,120192.0,137.7296,137.7594,137.2923,137.7395,120192.0
2025-02-18 15:30:00,138.59,139.17,138.58,139.09,291310.0,137.7395,138.316,137.7296,138.2365,291310.0
2025-02-19 09:30:00,138.39,138.67,137.5,138.66,153069.0,137.5408,137.819,136.6562,137.8091,153069.0
2025-02-19 10:00:00,138.65,138.97,138.26,138.87,90812.0,137.7992,138.1172,137.4116,138.0178,90812.0
2025-02-19 10:30:00,138.9,139.01,138.61,138.78,45806.0,138.0476,138.157,137.7594,137.9284,45806.0
2025-02-19 11:00:00,138.75,138.79,138.12,138.28,45126.0,137.8986,137.9383,137.2724,137.4314,45126.0
2025-02-19 11:30:00,138.25,138.77,138.19,138.68,52306.0,137.4016,137.9184,137.342,137.829,52306.0
2025-02-19 12:00:00,138.68,138.85,138.51,138.54,31407.0,137.829,137.9979,137.66,137.6898,31407.0
2025-02-19 12:30:00,138.58,138.85,138.51,138.65,39249.0,137.7296,137.9979,137.66,137.7992,39249.0
2025-02-19 13:00:00,138.64,138.78,138.58,138.66,45067.0,137.7892,137.9284,137.7296,137.8091,45067.0
2025-02-19 13:30:00,138.69,138.84,138.51,138.63,68112.0,137.8389,137.988,137.66,137.7793,68112.0
2025-02-19 14:00:00,138.59,139.23,138.57,139.11,126791.0,137.7395,138.3756,137.7197,138.2563,126791.0
2025-02-19 14:30:00,139.09,139.28,138.92,139.22,90992.0,138.2365,138.4253,138.0675,138.3657,90992.0
2025-02-19 15:00:00,139.2,140.06,139.14,140.02,79077.0,138.3458,139.2005,138.2862,139.1608,79077.0
2025-02-19 15:30:00,139.97,140.14,139.64,139.72,326927.0,139.1111,139.28,138.7831,138.8626,326927.0
2025-02-20 09:30:00,139.14,139.67,138.27,139.23,68457.0,138.2862,138.8129,137.4215,138.3756,68457.0
2025-02-20 10:00:00,139.34,139.51,139.01,139.2,57119.0,138.4849,138.6539,138.157,138.3458,57119.0
2025-02-20 10:30:00,139.17,139.45,138.64,138.81,48975.0,138.316,138.5943,137.7892,137.9582,48975.0
2025-02-20 11:00:00,138.81,138.85,137.96,137.96,46020.0,137.9582,137.9979,137.1134,137.1134,46020.0
2025-02-20 11:30:00,137.98,137.98,137.12,137.77,76017.0,137.1333,137.1333,136.2786,136.9246,76017.0
2025-02-20 12:00:00,137.77,138.13,137.55,137.93,48473.0,136.9246,137.2824,136.7059,137.0836,48473.0
2025-02-20 12:30:00,137.95,138.18,137.83,138.0,64236.0,137.1035,137.332,136.9842,137.1532,64236.0
2025-02-20 13:00:00,138.0,138.4,137.86,137.86,177419.0,137.1532,137.5507,137.014,137.014,177419.0
2025-02-20 13:30:00,137.81,138.38,137.71,138.36,37621.0,136.9643,137.5308,136.8649,137.5109,37621.0
2025-02-20 14:00:00,138.3,138.53,138.06,138.18,163687.0,137.4513,137.6799,137.2128,137.332,163687.0
2025-02-20 14:30:00,138.18,138.73,138.18,138.65,51841.0,137.332,137.8787,137.332,137.7992,51841.0
2025-02-20 15:00:00,138.65,139.01,138.48,138.95,85701.0,137.7992,138.157,137.6302,138.0973,85701.0
2025-02-20 15:30:00,138.96,139.19,138.77,139.08,266555.0,138.1073,138.3359,137.9184,138.2265,266555.0
2025-02-21 09:30:00,139.44,140.33,137.86,138.24,142384.0,138.5843,139.4689,137.014,137.3917,142384.0
2025-02-21 10:00:00,138.14,138.7,137.99,138.25,74358.0,137.2923,137.8489,137.1432,137.4016,74358.0
2025-02-21 10:30:00,138.28,138.61,138.16,138.35,35055.0,137.4314,137.7594,137.3122,137.501,35055.0
2025-02-21 11:00:00,138.43,138.57,138.28,138.32,37432.0,137.5805,137.7197,137.4314,137.4712,37432.0
2025-02-21 11:30:00,138.29,138.6,138.25,138.55,43868.0,137.4414,137.7495,137.4016,137.6998,43868.0
2025-02-21 12:00:00,138.54,138.56,138.19,138.31,113997.0,137.6898,137.7097,137.342,137.4613,113997.0
2025-02-21 12:30:00,138.31,138.33,137.96,138.01,64618.0,137.4613,137.4811,137.1134,137.1631,64618.0
2025-02-21 13:00:00,137.94,137.98,137.04,137.08,101005.0,137.0935,137.1333,136.199,136.2388,101005.0
2025-02-21 13:30:00,137.08,137.24,136.89,136.98,42498.0,136.2388,136.3978,136.05,136.1394,42498.0
2025-02-21 14:00:00,136.96,136.96,136.09,136.22,76495.0,136.1195,136.1195,135.2549,135.3841,76495.0
2025-02-21 14:30:00,136.24,136.3,135.92,135.99,99030.0,135.404,135.4636,135.0859,135.1555,99030.0
2025-02-21 15:00:00,135.97,136.36,135.96,136.15,100759.0,135.1356,135.5232,135.1257,135.3145,100759.0
2025-02-21 15:30:00,136.17,136.91,135.99,136.56,315507.0,135.3344,136.0698,135.1555,135.722,315507.0
2025-02-24 09:30:00,137.09,137.09,135.03,136.06,107380.0,136.2487,136.2487,134.2014,135.2251,107380.0
2025-02-24 10:00:00,136.06,136.29,135.04,135.99,148848.0,135.2251,135.4536,134.2113,135.1555,148848.0
2025-02-24 10:30:00,136.02,136.28,135.63,136.19,50969.0,135.1853,135.4437,134.7977,135.3543,50969.0
2025-02-24 11:00:00,136.21,136.48,135.9,136.33,40896.0,135.3741,135.6425,135.066,135.4934,40896.0
2025-02-24 11:30:00,136.34,136.82,136.09,136.28,35018.0,135.5033,135.9804,135.2549,135.4437,35018.0
2025-02-24 12:00:00,136.26,136.6,136.25,136.38,44537.0,135.4238,135.7617,135.4139,135.5431,44537.0
2025-02-24 12:30:00,136.32,136.61,136.25,136.31,45864.0,135.4835,135.7717,135.4139,135.4735,45864.0
2025-02-24 13:00:00,136.23,136.37,136.06,136.07,48926.0,135.394,135.5332,135.2251,135.235,48926.0
2025-02-24 13:30:00,136.01,136.31,135.89,136.05,50588.0,135.1754,135.4735,135.0561,135.2151,50588.0
2025-02-24 14:00:00,136.06,136.35,136.02,136.22,38705.0,135.2251,135.5133,135.1853,135.3841,38705.0
2025-02-24 14:30:00,136.25,136.33,135.91,135.97,25851.0,135.4139,135.4934,135.076,135.1356,25851.0
2025-02-24 15:00:00,135.97,136.41,135.97,136.03,54212.0,135.1356,135.5729,135.1356,135.1952,54212.0
2025-02-24 15:30:00,136.02,136.34,135.69,135.93,207471.0,135.1853,135.5033,134.8573,135.0959,207471.0
2025-02-25 09:30:00,136.9,137.84,136.64,137.7,68868.0,136.0599,136.9941,135.8015,136.855,68868.0
2025-02-25 10:00:00,137.6,137.76,136.93,137.05,72117.0,136.7556,136.9146,136.0897,136.209,72117.0
2025-02-25 10:30:00,137.12,137.71,136.48,137.56,31894.0,136.2786,136.8649,135.6425,136.7159,31894.0
2025-02-25 11:00:00,137.65,137.65,136.46,136.51,87786.0,136.8053,136.8053,135.6226,135.6723,87786.0
2025-02-25 11:30:00,136.51,136.51,135.92,136.18,46545.0,135.6723,135.6723,135.0859,135.3443,46545.0
2025-02-25 12:00:00,136.13,136.3,135.86,136.12,55812.0,135.2946,135.4636,135.0263,135.2847,55812.0
2025-02-25 12:30:00,136.14,136.58,136.14,136.44,49339.0,135.3046,135.7419,135.3046,135.6027,49339.0
2025-02-25 13:00:00,136.49,136.81,136.41,136.63,68806.0,135.6524,135.9705,135.5729,135.7916,68806.0
2025-02-25 13:30:00,136.64,137.04,136.64,136.93,61244.0,135.8015,136.199,135.8015,136.0897,61244.0
2025-02-25 14:00:00,136.93,137.01,136.4,136.46,101487.0,136.0897,136.1692,135.563,135.6226,101487.0
2025-02-25 14:30:00,136.38,136.98,136.38,136.55,63550.0,135.5431,136.1394,135.5431,135.7121,63550.0
2025-02-25 15:00:00,136.58,136.83,136.32,136.61,75053.0,135.7419,135.9903,135.4835,135.7717,75053.0
2025-02-25 15:30:00,136.56,136.59,135.92,136.44,223683.0,135.722,135.7518,135.0859,135.6027,223683.0
2025-02-26 09:30:00,138.01,138.62,137.37,137.88,150811.0,137.1631,137.7693,136.527,137.0339,150811.0
2025-02-26 10:00:00,137.92,138.37,137.76,137.91,58073.0,137.0736,137.5209,136.9146,137.0637,58073.0
2025-02-26 10:30:00,137.93,138.55,137.93,138.37,59421.0,137.0836,137.6998,137.0836,137.5209,59421.0
2025-02-26 11:00:00,138.37,139.37,138.3,139.32,156542.0,137.5209,138.5147,137.4513,138.4651,156542.0
2025-02-26 11:30:00,139.31,140.38,139.23,140.15,196434.0,138.4551,139.5185,138.3756,139.29,196434.0
2025-02-26 12:00:00,140.18,140.7,140.13,140.34,149773.0,139.3198,139.8366,139.2701,139.4788,149773.0
2025-02-26 12:30:00,140.4,140.54,138.61,138.66,316743.0,139.5384,139.6776,137.7594,137.8091,316743.0
2025-02-26 13:00:00,138.65,138.94,138.27,138.56,73431.0,137.7992,138.0874,137.4215,137.7097,73431.0
2025-02-26 13:30:00,138.56,138.87,138.39,138.47,124144.0,137.7097,138.0178,137.5408,137.6203,124144.0
2025-02-26 14:00:00,138.52,139.38,138.4,139.24,118654.0,137.67,138.5247,137.5507,138.3855,118654.0
2025-02-26 14:30:00,139.17,139.48,138.75,138.92,83978.0,138.316,138.6241,137.8986,138.0675,83978.0
2025-02-26 15:00:00,138.93,139.26,138.64,138.8,126681.0,138.0774,138.4054,137.7892,137.9482,126681.0
2025-02-26 15:30:00,138.76,139.17,138.41,138.81,501134.0,137.9085,138.316,137.5606,137.9582,501134.0
2025-02-27 09:30:00,139.01,139.77,138.41,138.67,89537.0,138.157,138.9123,137.5606,137.819,89537.0
2025-02-27 10:00:00,138.61,139.43,137.97,139.33,126133.0,137.7594,138.5744,137.1233,138.475,126133.0
2025-02-27 10:30:00,139.31,139.31,138.72,139.01,58380.0,138.4551,138.4551,137.8687,138.157,58380.0
2025-02-27 11:00:00,138.98,139.5,138.64,138.68,34136.0,138.1271,138.6439,137.7892,137.829,34136.0
2025-02-27 11:30:00,138.68,139.44,138.68,138.75,49006.0,137.829,138.5843,137.829,137.8986,49006.0
2025-02-27 12:00:00,138.82,139.02,138.34,139.02,95639.0,137.9681,138.1669,137.4911,138.1669,95639.0
2025-02-27 12:30:00,139.08,139.14,138.63,139.02,40112.0,138.2265,138.2862,137.7793,138.1669,40112.0
2025-02-27 13:00:00,139.02,139.49,139.01,139.44,48149.0,138.1669,138.634,138.157,138.5843,48149.0
2025-02-27 13:30:00,139.47,139.7,139.4,139.51,49958.0,138.6141,138.8427,138.5446,138.6539,49958.0
2025-02-27 14:00:00,139.47,139.6,139.03,139.05,124294.0,138.6141,138.7433,138.1768,138.1967,124294.0
2025-02-27 14:30:00,139.06,139.21,138.79,138.8,63016.0,138.2066,138.3557,137.9383,137.9482,63016.0
2025-02-27 15:00:00,138.8,138.8,138.13,138.21,107872.0,137.9482,137.9482,137.2824,137.3619,107872.0
2025-02-27 15:30:00,138.17,138.28,137.83,138.05,245929.0,137.3221,137.4314,136.9842,137.2028,245929.0
2025-02-28 09:30:00,138.83,141.1,138.68,140.28,124597.0,137.9781,140.2341,137.829,139.4192,124597.0
2025-02-28 10:00:00,140.22,140.55,139.7,140.21,72945.0,139.3595,139.6875,138.8427,139.3496,72945.0
2025-02-28 10:30:00,140.19,140.3,139.79,140.03,88548.0,139.3297,139.439,138.9322,139.1707,88548.0
2025-02-28 11:00:00,140.01,140.02,139.14,139.14,95598.0,139.1508,139.1608,138.2862,138.2862,95598.0
2025-02-28 11:30:00,139.14,139.59,139.03,139.1,42328.0,138.2862,138.7334,138.1768,138.2464,42328.0
2025-02-28 12:00:00,139.15,139.26,138.76,138.94,88705.0,138.2961,138.4054,137.9085,138.0874,88705.0
2025-02-28 12:30:00,138.98,139.01,138.46,138.5,81703.0,138.1271,138.157,137.6103,137.6501,81703.0
2025-02-28 13:00:00,138.5,138.64,137.99,138.44,72687.0,137.6501,137.7892,137.1432,137.5905,72687.0
2025-02-28 13:30:00,138.35,138.67,138.07,138.07,37855.0,137.501,137.819,137.2227,137.2227,37855.0
2025-02-28 14:00:00,138.07,138.53,138.07,138.33,54189.0,137.2227,137.6799,137.2227,137.4811,54189.0
2025-02-28 14:30:00,138.33,139.13,138.31,139.13,89880.0,137.4811,138.2762,137.4613,138.2762,89880.0
2025-02-28 15:00:00,139.12,139.42,138.96,139.4,91364.0,138.2663,138.5644,138.1073,138.5446,91364.0
2025-02-28 15:30:00,139.37,140.47,138.89,140.31,517801.0,138.5147,139.608,138.0377,139.449,517801.0
2025-03-03 09:30:00,140.58,140.9,139.75,140.45,250100.0,139.7173,140.0354,138.8924,139.5881,250100.0
2025-03-03 10:00:00,140.34,141.09,140.15,140.59,72964.0,139.4788,140.2242,139.29,139.7273,72964.0
2025-03-03 10:30:00,140.58,140.67,139.46,139.51,73192.0,139.7173,139.8068,138.6042,138.6539,73192.0
2025-03-03 11:00:00,139.59,139.9,139.02,139.06,80550.0,138.7334,139.0415,138.1669,138.2066,80550.0
2025-03-03 11:30:00,139.05,139.37,138.7,139.3,62311.0,138.1967,138.5147,137.8489,138.4452,62311.0
2025-03-03 12:00:00,139.27,139.92,139.2,139.65,48569.0,138.4154,139.0614,138.3458,138.793,48569.0
2025-03-03 12:30:00,139.69,140.06,139.65,139.69,39465.0,138.8328,139.2005,138.793,138.8328,39465.0
2025-03-03 13:00:00,139.66,139.74,138.86,138.87,52627.0,138.803,138.8825,138.0079,138.0178,52627.0
2025-03-03 13:30:00,138.88,139.32,138.63,138.9,47702.0,138.0278,138.4651,137.7793,138.0476,47702.0
2025-03-03 14:00:00,138.86,139.01,138.21,138.28,61638.0,138.0079,138.157,137.3619,137.4314,61638.0
2025-03-03 14:30:00,138.24,138.65,137.74,137.75,72859.0,137.3917,137.7992,136.8947,136.9047,72859.0
2025-03-03 15:00:00,137.78,137.8,136.85,136.98,90792.0,136.9345,136.9544,136.0102,136.1394,90792.0
2025-03-03 15:30:00,136.98,137.15,136.4,136.82,317642.0,136.1394,136.3084,135.563,135.9804,317642.0
2025-03-04 09:30:00,137.09,137.32,134.75,135.58,258649.0,136.2487,136.4773,133.9231,134.748,258649.0
2025-03-04 10:00:00,135.58,135.99,134.92,135.33,192326.0,134.748,135.1555,134.0921,134.4995,192326.0
2025-03-04 10:30:00,135.37,135.79,134.88,135.13,118960.0,134.5393,134.9567,134.0523,134.3008,118960.0
2025-03-04 11:00:00,135.19,135.71,134.85,135.06,163072.0,134.3604,134.8772,134.0225,134.2312,163072.0
2025-03-04 11:30:00,135.12,135.86,134.93,135.42,76549.0,134.2908,135.0263,134.102,134.589,76549.0
2025-03-04 12:00:00,135.54,136.59,135.37,136.4,86836.0,134.7082,135.7518,134.5393,135.563,86836.0
2025-03-04 12:30:00,136.35,136.42,135.92,136.42,107654.0,135.5133,135.5828,135.0859,135.5828,107654.0
2025-03-04 13:00:00,136.29,136.89,136.18,136.24,96082.0,135.4536,136.05,135.3443,135.404,96082.0
2025-03-04 13:30:00,136.24,136.84,136.04,136.64,72417.0,135.404,136.0003,135.2052,135.8015,72417.0
2025-03-04 14:00:00,136.63,137.14,136.62,136.88,64598.0,135.7916,136.2984,135.7816,136.04,64598.0
2025-03-04 14:30:00,136.9,137.47,136.65,137.39,79249.0,136.0599,136.6264,135.8114,136.5469,79249.0
2025-03-04 15:00:00,137.39,137.65,136.9,137.19,98721.0,136.5469,136.8053,136.0599,136.3481,98721.0
2025-03-04 15:30:00,137.18,137.18,135.8,136.03,517548.0,136.3382,136.3382,134.9667,135.1952,517548.0
2025-03-05 09:30:00,129.4,138.0,129.26,136.99,559287.0,128.6059,137.1532,128.4668,136.1494,559287.0
2025-03-05 10:00:00,136.99,137.7,136.51,137.59,275622.0,136.1494,136.855,135.6723,136.7457,275622.0
2025-03-05 10:30:00,137.59,138.33,137.28,137.57,199228.0,136.7457,137.4811,136.4376,136.7258,199228.0
2025-03-05 11:00:00,137.57,137.67,136.79,137.48,109026.0,136.7258,136.8252,135.9506,136.6363,109026.0
2025-03-05 11:30:00,137.43,137.66,136.4,137.42,194901.0,136.5867,136.8152,135.563,136.5767,194901.0
2025-03-05 12:00:00,137.42,137.71,136.96,137.66,186022.0,136.5767,136.8649,136.1195,136.8152,186022.0
2025-03-05 12:30:00,137.61,138.27,137.51,137.89,112079.0,136.7655,137.4215,136.6662,137.0438,112079.0
2025-03-05 13:00:00,137.89,138.03,136.51,136.95,231433.0,137.0438,137.183,135.6723,136.1096,231433.0
2025-03-05 13:30:00,136.93,137.53,136.56,137.28,96672.0,136.0897,136.686,135.722,136.4376,96672.0
2025-03-05 14:00:00,137.28,138.6,137.28,138.17,122604.0,136.4376,137.7495,136.4376,137.3221,122604.0
2025-03-05 14:30:00,138.17,138.62,137.94,138.12,102717.0,137.3221,137.7693,137.0935,137.2724,102717.0
2025-03-05 15:00:00,138.08,139.22,138.02,139.14,274150.0,137.2327,138.3657,137.173,138.2862,274150.0
2025-03-05 15:30:00,139.06,139.13,138.25,138.63,400946.0,138.2066,138.2762,137.4016,137.7793,400946.0
2025-03-06 09:30:00,137.82,141.8,137.79,139.27,212241.0,136.9743,140.9298,136.9444,138.4154,212241.0
2025-03-06 10:00:00,139.33,139.57,138.16,138.52,104052.0,138.475,138.7135,137.3122,137.67,104052.0
2025-03-06 10:30:00,138.52,140.04,138.52,139.79,78942.0,137.67,139.1806,137.67,138.9322,78942.0
2025-03-06 11:00:00,139.79,140.03,139.48,139.9,53117.0,138.9322,139.1707,138.6241,139.0415,53117.0
2025-03-06 11:30:00,139.99,140.05,139.34,139.55,67616.0,139.1309,139.1906,138.4849,138.6936,67616.0
2025-03-06 12:00:00,139.59,139.59,138.9,139.12,63742.0,138.7334,138.7334,138.0476,138.2663,63742.0
2025-03-06 12:30:00,139.14,139.53,138.78,139.1,65019.0,138.2862,138.6738,137.9284,138.2464,65019.0
2025-03-06 13:00:00,139.13,139.19,138.9,138.91,84022.0,138.2762,138.3359,138.0476,138.0576,84022.0
2025-03-06 13:30:00,138.88,139.02,138.43,138.88,128270.0,138.0278,138.1669,137.5805,138.0278,128270.0
2025-03-06 14:00:00,138.9,139.15,138.51,138.54,93188.0,138.0476,138.2961,137.66,137.6898,93188.0
2025-03-06 14:30:00,138.54,139.3,138.26,138.26,203286.0,137.6898,138.4452,137.4116,137.4116,203286.0
2025-03-06 15:00:00,138.31,138.7,138.16,138.61,77779.0,137.4613,137.8489,137.3122,137.7594,77779.0
2025-03-06 15:30:00,138.65,139.01,137.75,137.93,402548.0,137.7992,138.157,136.9047,137.0836,402548.0
2025-03-07 09:30:00,138.3,138.69,135.27,136.36,181461.0,137.4513,137.8389,134.4399,135.5232,181461.0
2025-03-07 10:00:00,136.3,136.3,134.78,135.27,103929.0,135.4636,135.4636,133.9529,134.4399,103929.0
2025-03-07 10:30:00,135.39,135.64,134.63,135.25,179359.0,134.5592,134.8076,133.8038,134.42,179359.0
2025-03-07 11:00:00,135.26,135.49,134.31,134.54,105718.0,134.43,134.6586,133.4858,133.7144,105718.0
2025-03-07 11:30:00,134.56,134.65,133.92,134.56,58922.0,133.7343,133.8237,133.0982,133.7343,58922.0
2025-03-07 12:00:00,134.56,134.93,134.02,134.25,71637.0,133.7343,134.102,133.1976,133.4262,71637.0
2025-03-07 12:30:00,134.15,135.23,134.09,134.8,165775.0,133.3268,134.4002,133.2671,133.9728,165775.0
2025-03-07 13:00:00,134.84,136.0,134.78,135.67,117785.0,134.0125,135.1654,133.9529,134.8375,117785.0
2025-03-07 13:30:00,135.68,136.78,135.61,136.7,204607.0,134.8474,135.9406,134.7778,135.8611,204607.0
2025-03-07 14:00:00,136.64,137.16,136.26,136.81,228293.0,135.8015,136.3183,135.4238,135.9705,228293.0
2025-03-07 14:30:00,136.77,136.87,136.3,136.37,87994.0,135.9307,136.0301,135.4636,135.5332,87994.0
2025-03-07 15:00:00,136.33,136.47,135.99,136.24,104917.0,135.4934,135.6325,135.1555,135.404,104917.0
2025-03-07 15:30:00,136.24,136.44,135.43,135.92,806804.0,135.404,135.6027,134.5989,135.0859,806804.0
2025-03-10 09:30:00,135.52,136.68,135.13,135.25,113265.0,134.6884,135.8413,134.3008,134.42,113265.0
2025-03-10 10:00:00,135.07,135.11,133.08,134.11,123639.0,134.2411,134.2809,132.2633,133.287,123639.0
2025-03-10 10:30:00,134.13,134.52,133.0,134.19,132775.0,133.3069,133.6945,132.1838,133.3665,132775.0
2025-03-10 11:00:00,134.19,134.44,133.28,133.64,90781.0,133.3665,133.615,132.4621,132.8199,90781.0
2025-03-10 11:30:00,133.64,134.02,133.42,133.94,70086.0,132.8199,133.1976,132.6013,133.1181,70086.0
2025-03-10 12:00:00,133.94,134.18,133.65,133.87,68176.0,133.1181,133.3566,132.8298,133.0485,68176.0
2025-03-10 12:30:00,133.92,134.19,133.41,133.88,75483.0,133.0982,133.3665,132.5913,133.0584,75483.0
2025-03-10 13:00:00,133.88,134.15,133.62,133.99,95128.0,133.0584,133.3268,132.8,133.1678,95128.0
2025-03-10 13:30:00,134.06,134.2,133.58,133.83,72046.0,133.2373,133.3765,132.7603,133.0087,72046.0
2025-03-10 14:00:00,133.83,134.06,133.35,133.55,145031.0,133.0087,133.2373,132.5317,132.7305,145031.0
2025-03-10 14:30:00,133.55,133.89,132.79,132.86,141509.0,132.7305,133.0684,131.9751,132.0447,141509.0
2025-03-10 15:00:00,132.86,133.58,132.35,133.13,116142.0,132.0447,132.7603,131.5378,132.313,116142.0
2025-03-10 15:30:00,133.13,133.49,131.93,132.12,538131.0,132.313,132.6708,131.1204,131.3092,538131.0
2025-03-11 09:30:00,132.15,132.38,129.42,129.92,137264.0,131.3391,131.5676,128.6258,129.1227,137264.0
2025-03-11 10:00:00,129.87,130.54,129.08,129.55,73379.0,129.073,129.7389,128.2879,128.755,73379.0
2025-03-11 10:30:00,129.62,130.04,129.08,129.24,70807.0,128.8246,129.242,128.2879,128.4469,70807.0
2025-03-11 11:00:00,129.25,129.71,128.92,129.51,82765.0,128.4568,128.914,128.1289,128.7153,82765.0
2025-03-11 11:30:00,129.55,130.13,129.32,129.41,98029.0,128.755,129.3314,128.5264,128.6159,98029.0
2025-03-11 12:00:00,129.34,129.51,128.71,129.23,63161.0,128.5463,128.7153,127.9202,128.437,63161.0
2025-03-11 12:30:00,129.25,129.45,128.56,128.62,54397.0,128.4568,128.6556,127.7711,127.8307,54397.0
2025-03-11 13:00:00,128.62,129.07,128.56,128.72,130026.0,127.8307,128.278,127.7711,127.9301,130026.0
2025-03-11 13:30:00,128.72,129.26,128.65,128.84,95690.0,127.9301,128.4668,127.8605,128.0494,95690.0
2025-03-11 14:00:00,128.84,129.75,128.83,129.49,161916.0,128.0494,128.9538,128.0394,128.6954,161916.0
2025-03-11 14:30:00,129.55,130.61,129.27,130.44,129418.0,128.755,129.8085,128.4767,129.6395,129418.0
2025-03-11 15:00:00,130.35,130.4,129.32,129.49,131790.0,129.5501,129.5998,128.5264,128.6954,131790.0
2025-03-11 15:30:00,129.48,129.7,128.59,128.62,273831.0,128.6854,128.9041,127.8009,127.8307,273831.0
2025-03-12 09:30:00,129.32,129.59,127.58,127.86,232783.0,128.5264,128.7948,126.7971,127.0754,232783.0
2025-03-12 10:00:00,127.86,128.41,127.3,128.0,144512.0,127.0754,127.622,126.5188,127.2145,144512.0
2025-03-12 10:30:00,127.92,127.97,126.95,126.95,102641.0,127.135,127.1847,126.171,126.171,102641.0
2025-03-12 11:00:00,127.0,127.25,126.85,126.95,60921.0,126.2207,126.4691,126.0716,126.171,60921.0
2025-03-12 11:30:00,126.94,127.66,126.84,127.57,108592.0,126.161,126.8766,126.0616,126.7872,108592.0
2025-03-12 12:00:00,127.56,128.23,127.38,127.78,404022.0,126.7772,127.4431,126.5983,126.9959,404022.0
2025-03-12 12:30:00,127.78,128.12,127.64,127.8,98195.0,126.9959,127.3338,126.8567,127.0157,98195.0
2025-03-12 13:00:00,127.79,128.15,127.17,127.93,418356.0,127.0058,127.3636,126.3896,127.1449,418356.0
2025-03-12 13:30:00,127.93,128.34,127.11,127.15,250780.0,127.1449,127.5524,126.33,126.3697,250780.0
2025-03-12 14:00:00,127.1,127.39,126.96,127.31,68125.0,126.32,126.6083,126.1809,126.5288,68125.0
2025-03-12 14:30:00,127.38,128.07,127.3,127.86,89903.0,126.5983,127.2841,126.5188,127.0754,89903.0
2025-03-12 15:00:00,127.83,127.83,126.96,127.23,422892.0,127.0456,127.0456,126.1809,126.4492,422892.0
2025-03-12 15:30:00,127.26,127.28,126.43,126.47,298888.0,126.4791,126.4989,125.6542,125.6939,298888.0
2025-03-13 09:30:00,126.3,126.51,123.77,124.39,191249.0,125.525,125.7337,123.0105,123.6267,191249.0
2025-03-13 10:00:00,124.39,125.33,124.38,124.86,99458.0,123.6267,124.5609,123.6167,124.0938,99458.0
2025-03-13 10:30:00,124.89,125.19,124.28,124.35,91913.0,124.1236,124.4218,123.5173,123.5869,91913.0
2025-03-13 11:00:00,124.35,124.54,123.41,123.42,114192.0,123.5869,123.7758,122.6527,122.6626,114192.0
2025-03-13 11:30:00,123.43,123.64,123.04,123.16,74001.0,122.6726,122.8813,122.285,122.4042,74001.0
2025-03-13 12:00:00,123.23,123.55,123.17,123.29,104454.0,122.4738,122.7918,122.4142,122.5334,104454.0
2025-03-13 12:30:00,123.24,123.69,123.01,123.63,192903.0,122.4837,122.931,122.2551,122.8713,192903.0
2025-03-13 13:00:00,123.63,124.51,123.5,123.93,163492.0,122.8713,123.7459,122.7421,123.1695,163492.0
2025-03-13 13:30:00,123.88,123.88,123.44,123.65,106562.0,123.1198,123.1198,122.6825,122.8912,106562.0
2025-03-13 14:00:00,123.61,123.92,123.47,123.59,123973.0,122.8515,123.1596,122.7123,122.8316,123973.0
2025-03-13 14:30:00,123.65,124.2,123.52,124.2,118043.0,122.8912,123.4378,122.762,123.4378,118043.0
2025-03-13 15:00:00,124.18,124.2,123.5,123.66,92885.0,123.418,123.4378,122.7421,122.9012,92885.0
2025-03-13 15:30:00,123.64,123.93,123.2,123.3,318576.0,122.8813,123.1695,122.444,122.5434,318576.0
2025-03-14 09:30:00,123.95,125.01,122.77,124.14,63639.0,123.1894,124.2429,122.0166,123.3782,63639.0
2025-03-14 10:00:00,124.04,124.32,122.92,123.09,78494.0,123.2788,123.5571,122.1657,122.3347,78494.0
2025-03-14 10:30:00,123.02,123.77,122.97,123.77,59669.0,122.2651,123.0105,122.2154,123.0105,59669.0
2025-03-14 11:00:00,123.78,124.13,123.62,123.98,77451.0,123.0204,123.3683,122.8614,123.2192,77451.0
2025-03-14 11:30:00,123.97,124.27,123.78,124.0,43746.0,123.2092,123.5074,123.0204,123.2391,43746.0
2025-03-14 12:00:00,124.11,124.16,123.36,123.77,679736.0,123.3484,123.3981,122.603,123.0105,679736.0
2025-03-14 12:30:00,123.72,124.44,123.63,124.39,117708.0,122.9608,123.6764,122.8713,123.6267,117708.0
2025-03-14 13:00:00,124.36,124.77,124.32,124.57,137516.0,123.5969,124.0043,123.5571,123.8056,137516.0
2025-03-14 13:30:00,124.5,124.62,124.18,124.34,140123.0,123.736,123.8553,123.418,123.577,140123.0
2025-03-14 14:00:00,124.35,125.15,124.35,125.01,155841.0,123.5869,124.382,123.5869,124.2429,155841.0
2025-03-14 14:30:00,125.0,125.18,124.17,124.51,397133.0,124.2329,124.4118,123.408,123.7459,397133.0
2025-03-14 15:00:00,124.51,124.59,124.11,124.27,163645.0,123.7459,123.8254,123.3484,123.5074,163645.0
2025-03-14 15:30:00,124.27,124.67,124.08,124.2,446327.0,123.5074,123.905,123.3186,123.4378,446327.0
2025-03-17 09:30:00,124.87,126.0,124.57,124.73,164954.0,124.1037,125.2268,123.8056,123.9646,164954.0
2025-03-17 10:00:00,124.71,125.59,124.19,125.37,125999.0,123.9447,124.8193,123.4279,124.6007,125999.0
2025-03-17 10:30:00,125.35,125.51,124.63,124.76,179786.0,124.5808,124.7398,123.8652,123.9944,179786.0
2025-03-17 11:00:00,124.82,124.92,124.54,124.65,70091.0,124.054,124.1534,123.7758,123.8851,70091.0
2025-03-17 11:30:00,124.68,124.73,124.24,124.36,68238.0,123.9149,123.9646,123.4776,123.5969,68238.0
2025-03-17 12:00:00,124.36,124.87,124.32,124.84,77099.0,123.5969,124.1037,123.5571,124.0739,77099.0
2025-03-17 12:30:00,124.84,125.39,124.76,125.34,112041.0,124.0739,124.6205,123.9944,124.5708,112041.0
2025-03-17 13:00:00,125.34,125.41,125.0,125.21,147697.0,124.5708,124.6404,124.2329,124.4416,147697.0
2025-03-17 13:30:00,125.24,125.62,125.2,125.38,123075.0,124.4715,124.8491,124.4317,124.6106,123075.0
2025-03-17 14:00:00,125.41,125.62,125.27,125.55,92202.0,124.6404,124.8491,124.5013,124.7796,92202.0
2025-03-17 14:30:00,125.52,125.94,125.49,125.55,108851.0,124.7497,125.1672,124.7199,124.7796,108851.0
2025-03-17 15:00:00,125.58,125.99,125.53,125.96,162000.0,124.8094,125.2169,124.7597,125.187,162000.0
2025-03-17 15:30:00,125.96,126.08,125.25,125.46,641419.0,125.187,125.3063,124.4814,124.6901,641419.0
2025-03-18 09:30:00,124.28,124.62,122.89,123.64,116917.0,123.9217,124.2607,122.5357,123.2836,116917.0
2025-03-18 10:00:00,123.71,124.01,122.96,123.44,103228.0,123.3534,123.6525,122.6055,123.0841,103228.0
2025-03-18 10:30:00,123.45,123.97,123.27,123.56,88463.0,123.0941,123.6126,122.9146,123.2038,88463.0
2025-03-18 11:00:00,123.5,123.75,123.25,123.38,89896.0,123.144,123.3932,122.8947,123.0243,89896.0
2025-03-18 11:30:00,123.38,123.55,123.05,123.09,40663.0,123.0243,123.1938,122.6953,122.7351,40663.0
2025-03-18 12:00:00,123.09,123.54,123.03,123.54,58211.0,122.7351,123.1839,122.6753,123.1839,58211.0
2025-03-18 12:30:00,123.61,123.74,123.36,123.67,46713.0,123.2536,123.3833,123.0044,123.3135,46713.0
2025-03-18 13:00:00,123.65,124.17,123.64,124.07,48785.0,123.2935,123.812,123.2836,123.7123,48785.0
2025-03-18 13:30:00,124.05,124.61,123.9,124.34,374759.0,123.6924,124.2508,123.5428,123.9815,374759.0
2025-03-18 14:00:00,124.35,124.44,123.95,124.19,97306.0,123.9915,124.0813,123.5927,123.832,97306.0
2025-03-18 14:30:00,124.2,124.52,124.15,124.38,63568.0,123.8419,124.161,123.7921,124.0214,63568.0
2025-03-18 15:00:00,124.32,124.53,124.05,124.46,77324.0,123.9616,124.171,123.6924,124.1012,77324.0
2025-03-18 15:30:00,124.48,124.59,123.56,123.75,317787.0,124.1211,124.2308,123.2038,123.3932,317787.0
2025-03-19 09:30:00,124.71,125.77,124.01,125.73,169013.0,124.3505,125.4074,123.6525,125.3675,169013.0
2025-03-19 10:00:00,125.73,126.31,125.63,126.13,168935.0,125.3675,125.9459,125.2678,125.7664,168935.0
2025-03-19 10:30:00,126.13,126.21,125.63,126.01,156816.0,125.7664,125.8462,125.2678,125.6467,156816.0
2025-03-19 11:00:00,126.0,126.26,125.92,126.15,97138.0,125.6368,125.896,125.557,125.7863,97138.0
2025-03-19 11:30:00,126.13,126.4,125.99,126.11,74270.0,125.7664,126.0356,125.6268,125.7464,74270.0
2025-03-19 12:00:00,126.06,126.32,125.95,126.14,127518.0,125.6966,125.9558,125.5869,125.7764,127518.0
2025-03-19 12:30:00,126.11,126.28,125.98,126.16,65735.0,125.7464,125.916,125.6168,125.7963,65735.0
2025-03-19 13:00:00,126.18,126.27,125.86,126.15,282687.0,125.8162,125.906,125.4972,125.7863,282687.0
2025-03-19 13:30:00,126.15,126.23,125.73,125.73,161362.0,125.7863,125.8661,125.3675,125.3675,161362.0
2025-03-19 14:00:00,125.63,126.41,125.35,125.38,320247.0,125.2678,126.0456,124.9886,125.0185,320247.0
2025-03-19 14:30:00,125.41,126.48,125.41,126.38,140429.0,125.0485,126.1154,125.0485,126.0157,140429.0
2025-03-19 15:00:00,126.44,126.93,126.3,126.43,122343.0,126.0755,126.5641,125.9359,126.0655,122343.0
2025-03-19 15:30:00,126.44,126.81,125.8,125.94,520220.0,126.0755,126.4444,125.4373,125.5769,520220.0
2025-03-20 09:30:00,125.13,125.78,124.56,125.67,110029.0,124.7693,125.4174,124.2009,125.3077,110029.0
2025-03-20 10:00:00,125.8,126.26,125.4,125.97,226641.0,125.4373,125.896,125.0385,125.6068,226641.0
2025-03-20 10:30:00,126.0,126.33,125.8,126.12,59018.0,125.6368,125.9658,125.4373,125.7564,59018.0
2025-03-20 11:00:00,126.12,126.12,125.38,125.49,68810.0,125.7564,125.7564,125.0185,125.1282,68810.0
2025-03-20 11:30:00,125.45,125.59,125.08,125.11,67817.0,125.0883,125.2279,124.7194,124.7493,67817.0
2025-03-20 12:00:00,125.1,125.19,124.18,124.21,90420.0,124.7394,124.8291,123.822,123.8519,90420.0
2025-03-20 12:30:00,124.21,125.02,124.14,124.75,100313.0,123.8519,124.6596,123.7821,124.3904,100313.0
2025-03-20 13:00:00,124.79,125.06,124.36,124.87,93004.0,124.4302,124.6995,124.0015,124.51,93004.0
2025-03-20 13:30:00,124.88,125.2,124.81,124.9,41101.0,124.52,124.8391,124.4502,124.5399,41101.0
2025-03-20 14:00:00,124.9,125.04,124.62,124.65,63235.0,124.5399,124.6795,124.2607,124.2907,63235.0
2025-03-20 14:30:00,124.65,125.09,124.51,124.87,68594.0,124.2907,124.7294,124.1511,124.51,68594.0
2025-03-20 15:00:00,124.86,125.04,124.75,124.76,87339.0,124.5,124.6795,124.3904,124.4003,87339.0
2025-03-20 15:30:00,124.81,125.3,124.25,124.6,375954.0,124.4502,124.9388,123.8918,124.2408,375954.0
2025-03-21 09:30:00,123.11,124.05,122.36,123.38,428881.0,122.7551,123.6924,122.0073,123.0243,428881.0
2025-03-21 10:00:00,123.4,123.62,122.93,123.54,75888.0,123.0443,123.2636,122.5756,123.1839,75888.0
2025-03-21 10:30:00,123.6,124.49,123.56,124.44,47869.0,123.2437,124.1311,123.2038,124.0813,47869.0
2025-03-21 11:00:00,124.51,124.62,124.31,124.5,42958.0,124.1511,124.2607,123.9516,124.1411,42958.0
2025-03-21 11:30:00,124.44,124.61,124.23,124.45,72669.0,124.0813,124.2508,123.8719,124.0912,72669.0
2025-03-21 12:00:00,124.45,124.86,124.27,124.52,89437.0,124.0912,124.5,123.9117,124.161,89437.0
2025-03-21 12:30:00,124.51,124.52,124.03,124.33,56837.0,124.1511,124.161,123.6724,123.9716,56837.0
2025-03-21 13:00:00,124.32,124.33,123.93,124.01,72552.0,123.9616,123.9716,123.5727,123.6525,72552.0
2025-03-21 13:30:00,124.01,124.2,123.82,123.83,50983.0,123.6525,123.8419,123.463,123.473,50983.0
2025-03-21 14:00:00,123.83,124.0,123.69,123.72,58666.0,123.473,123.6425,123.3334,123.3633,58666.0
2025-03-21 14:30:00,123.78,124.19,123.72,124.07,72236.0,123.4232,123.832,123.3633,123.7123,72236.0
2025-03-21 15:00:00,124.07,124.13,123.57,123.61,117281.0,123.7123,123.7721,123.2138,123.2536,117281.0
2025-03-21 15:30:00,123.61,124.27,123.23,123.54,479579.0,123.2536,123.9117,122.8747,123.1839,479579.0
2025-03-24 09:30:00,125.26,127.43,124.82,127.3,160970.0,124.8989,127.0626,124.4602,126.933,160970.0
2025-03-24 10:00:00,127.35,127.71,127.25,127.48,121831.0,126.9829,127.3418,126.8832,127.1125,121831.0
2025-03-24 10:30:00,127.48,127.8,127.39,127.74,100616.0,127.1125,127.4316,127.0228,127.3717,100616.0
2025-03-24 11:00:00,127.78,127.91,127.53,127.77,78424.0,127.4116,127.5413,127.1623,127.4017,78424.0
2025-03-24 11:30:00,127.77,128.38,127.65,128.21,80770.0,127.4017,128.0099,127.282,127.8404,80770.0
2025-03-24 12:00:00,128.24,128.52,128.14,128.19,52491.0,127.8703,128.1495,127.7706,127.8204,52491.0
2025-03-24 12:30:00,128.19,128.4,128.13,128.22,46454.0,127.8204,128.0298,127.7606,127.8504,46454.0
2025-03-24 13:00:00,128.19,128.23,127.68,127.88,49505.0,127.8204,127.8603,127.3119,127.5113,49505.0
2025-03-24 13:30:00,127.9,128.02,127.77,127.85,49674.0,127.5313,127.6509,127.4017,127.4814,49674.0
2025-03-24 14:00:00,127.86,127.89,127.54,127.71,68656.0,127.4914,127.5213,127.1723,127.3418,68656.0
2025-03-24 14:30:00,127.71,128.23,127.68,128.14,130682.0,127.3418,127.8603,127.3119,127.7706,130682.0
2025-03-24 15:00:00,128.13,128.66,128.08,128.62,102398.0,127.7606,128.2891,127.7108,128.2492,102398.0
2025-03-24 15:30:00,128.6,129.28,128.59,129.2,479644.0,128.2293,128.9073,128.2193,128.8275,479644.0
2025-03-25 09:30:00,128.72,129.67,128.5,128.5,140539.0,128.3489,129.2962,128.1296,128.1296,140539.0
2025-03-25 10:00:00,128.5,129.25,128.36,128.74,110253.0,128.1296,128.8774,127.99,128.3689,110253.0
2025-03-25 10:30:00,128.69,129.16,128.35,128.89,59458.0,128.319,128.7876,127.98,128.5184,59458.0
2025-03-25 11:00:00,128.89,128.96,128.42,128.49,41672.0,128.5184,128.5882,128.0498,128.1196,41672.0
2025-03-25 11:30:00,128.45,128.79,128.04,128.26,46444.0,128.0797,128.4187,127.6709,127.8902,46444.0
2025-03-25 12:00:00,128.22,128.31,127.83,127.89,46247.0,127.8504,127.9401,127.4615,127.5213,46247.0
2025-03-25 12:30:00,127.9,128.03,127.73,127.96,33114.0,127.5313,127.6609,127.3618,127.5911,33114.0
2025-03-25 13:00:00,127.98,128.38,127.65,127.65,54289.0,127.6111,128.0099,127.282,127.282,54289.0
2025-03-25 13:30:00,127.7,127.93,127.57,127.88,52559.0,127.3319,127.5612,127.2022,127.5113,52559.0
2025-03-25 14:00:00,127.88,128.04,127.72,127.86,69532.0,127.5113,127.6709,127.3518,127.4914,69532.0
2025-03-25 14:30:00,127.86,127.89,127.56,127.6,65405.0,127.4914,127.5213,127.1923,127.2321,65405.0
2025-03-25 15:00:00,127.61,128.03,127.6,127.85,94118.0,127.2421,127.6609,127.2321,127.4814,94118.0
2025-03-25 15:30:00,127.85,128.29,127.22,128.09,434368.0,127.4814,127.9202,126.8532,127.7207,434368.0
2025-03-26 09:30:00,128.54,128.67,127.69,128.48,58526.0,128.1694,128.2991,127.3219,128.1096,58526.0
2025-03-26 10:00:00,128.44,128.59,128.0,128.17,62005.0,128.0697,128.2193,127.631,127.8005,62005.0
2025-03-26 10:30:00,128.18,128.28,127.79,127.8,41446.0,127.8105,127.9102,127.4216,127.4316,41446.0
2025-03-26 11:00:00,127.78,127.92,127.59,127.59,33787.0,127.4116,127.5512,127.2222,127.2222,33787.0
2025-03-26 11:30:00,127.67,127.91,127.45,127.55,46914.0,127.3019,127.5413,127.0826,127.1823,46914.0
2025-03-26 12:00:00,127.56,127.7,127.25,127.62,61186.0,127.1923,127.3319,126.8832,127.2521,61186.0
2025-03-26 12:30:00,127.6,127.63,127.4,127.48,31843.0,127.2321,127.2621,127.0327,127.1125,31843.0
2025-03-26 13:00:00,127.53,127.63,127.25,127.29,48279.0,127.1623,127.2621,126.8832,126.923,48279.0
2025-03-26 13:30:00,127.23,127.47,127.1,127.3,39724.0,126.8632,127.1025,126.7336,126.933,39724.0
2025-03-26 14:00:00,127.31,127.78,127.3,127.63,73686.0,126.943,127.4116,126.933,127.2621,73686.0
2025-03-26 14:30:00,127.63,127.64,127.2,127.33,59597.0,127.2621,127.272,126.8333,126.9629,59597.0
2025-03-26 15:00:00,127.36,127.69,127.24,127.41,102344.0,126.9928,127.3219,126.8732,127.0427,102344.0
2025-03-26 15:30:00,127.38,127.87,127.37,127.7,252595.0,127.0128,127.5014,127.0028,127.3319,252595.0
2025-03-27 09:30:00,127.71,128.81,127.36,128.71,109407.0,127.3418,128.4387,126.9928,128.3389,109407.0
2025-03-27 10:00:00,128.6,129.74,128.55,129.57,152605.0,128.2293,129.366,128.1794,129.1965,152605.0
2025-03-27 10:30:00,129.5,129.53,129.11,129.32,51408.0,129.1267,129.1566,128.7378,128.9472,51408.0
2025-03-27 11:00:00,129.25,129.77,129.22,129.36,50050.0,128.8774,129.3959,128.8475,128.9871,50050.0
2025-03-27 11:30:00,129.36,129.43,129.11,129.11,35685.0,128.9871,129.0569,128.7378,128.7378,35685.0
2025-03-27 12:00:00,129.11,129.41,128.97,129.16,79142.0,128.7378,129.0369,128.5982,128.7876,79142.0
2025-03-27 12:30:00,129.15,129.34,128.86,128.92,40642.0,128.7777,128.9671,128.4885,128.5483,40642.0
2025-03-27 13:00:00,128.92,129.35,128.9,128.91,62437.0,128.5483,128.9771,128.5284,128.5384,62437.0
2025-03-27 13:30:00,128.98,129.26,128.91,129.02,54940.0,128.6082,128.8874,128.5384,128.6481,54940.0
2025-03-27 14:00:00,128.97,129.29,128.96,129.21,58365.0,128.5982,128.9173,128.5882,128.8375,58365.0
2025-03-27 14:30:00,129.22,129.52,129.18,129.25,55669.0,128.8475,129.1466,128.8076,128.8774,55669.0
2025-03-27 15:00:00,129.28,129.69,129.24,129.6,62542.0,128.9073,129.3161,128.8674,129.2264,62542.0
2025-03-27 15:30:00,129.61,129.65,129.03,129.08,246295.0,129.2364,129.2762,128.658,128.7079,246295.0
2025-03-28 09:30:00,128.45,128.45,125.9,126.01,122414.0,128.0797,128.0797,125.537,125.6467,122414.0
2025-03-28 10:00:00,125.92,126.49,125.71,125.9,99381.0,125.557,126.1253,125.3476,125.537,99381.0
2025-03-28 10:30:00,125.87,126.05,125.47,125.61,93171.0,125.5071,125.6866,125.1083,125.2479,93171.0
2025-03-28 11:00:00,125.63,126.2,125.37,126.13,79411.0,125.2678,125.8362,125.0086,125.7664,79411.0
2025-03-28 11:30:00,126.13,126.6,126.03,126.16,51109.0,125.7664,126.235,125.6667,125.7963,51109.0
2025-03-28 12:00:00,126.17,126.22,125.79,125.98,53148.0,125.8063,125.8561,125.4274,125.6168,53148.0
2025-03-28 12:30:00,125.99,126.09,125.73,125.84,46983.0,125.6268,125.7265,125.3675,125.4772,46983.0
2025-03-28 13:00:00,125.82,125.82,125.46,125.53,56423.0,125.4573,125.4573,125.0983,125.1681,56423.0
2025-03-28 13:30:00,125.53,125.78,125.51,125.68,75194.0,125.1681,125.4174,125.1482,125.3177,75194.0
2025-03-28 14:00:00,125.65,125.68,125.01,125.12,67329.0,125.2878,125.3177,124.6496,124.7593,67329.0
2025-03-28 14:30:00,125.16,125.45,125.09,125.43,45394.0,124.7992,125.0883,124.7294,125.0684,45394.0
2025-03-28 15:00:00,125.44,125.67,125.38,125.42,57811.0,125.0784,125.3077,125.0185,125.0584,57811.0
2025-03-28 15:30:00,125.45,125.57,125.22,125.4,242732.0,125.0883,125.208,124.859,125.0385,242732.0
2025-03-31 09:30:00,124.77,126.09,124.07,125.23,209988.0,124.4103,125.7265,123.7123,124.869,209988.0
2025-03-31 10:00:00,125.23,125.36,124.79,125.1,157928.0,124.869,124.9986,124.4302,124.7394,157928.0
2025-03-31 10:30:00,125.1,125.69,125.09,125.6,108039.0,124.7394,125.3277,124.7294,125.2379,108039.0
2025-03-31 11:00:00,125.66,126.54,125.5,126.38,60301.0,125.2977,126.1752,125.1382,126.0157,60301.0
2025-03-31 11:30:00,126.33,126.56,125.98,126.26,104391.0,125.9658,126.1951,125.6168,125.896,104391.0
2025-03-31 12:00:00,126.27,126.51,126.01,126.5,71056.0,125.906,126.1453,125.6467,126.1353,71056.0
2025-03-31 12:30:00,126.47,126.69,126.35,126.65,46731.0,126.1054,126.3248,125.9857,126.2849,46731.0
2025-03-31 13:00:00,126.58,126.96,126.31,126.41,81518.0,126.2151,126.594,125.9459,126.0456,81518.0
2025-03-31 13:30:00,126.46,126.79,126.34,126.37,71135.0,126.0954,126.4245,125.9758,126.0057,71135.0
2025-03-31 14:00:00,126.37,127.25,126.36,126.96,110240.0,126.0057,126.8832,125.9957,126.594,110240.0
2025-03-31 14:30:00,126.96,127.62,126.96,127.37,103692.0,126.594,127.2521,126.594,127.0028,103692.0
2025-03-31 15:00:00,127.37,128.2,127.37,127.57,124509.0,127.0028,127.8304,127.0028,127.2022,124509.0
2025-03-31 15:30:00,127.62,128.25,127.43,127.77,376964.0,127.2521,127.8803,127.0626,127.4017,376964.0
2025-04-01 09:30:00,127.8,129.26,127.8,128.75,109191.0,127.4316,128.8874,127.4316,128.3788,109191.0
2025-04-01 10:00:00,128.51,128.86,128.0,128.47,52537.0,128.1395,128.4885,127.631,128.0996,52537.0
2025-04-01 10:30:00,128.48,129.09,128.32,128.79,39221.0,128.1096,128.7179,127.9501,128.4187,39221.0
2025-04-01 11:00:00,128.78,129.37,128.71,128.94,67583.0,128.4087,128.997,128.3389,128.5683,67583.0
2025-04-01 11:30:00,128.91,129.35,128.78,129.23,40479.0,128.5384,128.9771,128.4087,128.8574,40479.0
2025-04-01 12:00:00,129.17,129.43,129.1,129.22,59614.0,128.7976,129.0569,128.7278,128.8475,59614.0
2025-04-01 12:30:00,129.23,129.65,128.97,129.48,37985.0,128.8574,129.2762,128.5982,129.1067,37985.0
2025-04-01 13:00:00,129.47,129.49,129.03,129.03,33935.0,129.0968,129.1167,128.658,128.658,33935.0
2025-04-01 13:30:00,129.11,129.36,129.1,129.2,35016.0,128.7378,128.9871,128.7278,128.8275,35016.0
2025-04-01 14:00:00,129.22,129.23,128.67,128.69,53124.0,128.8475,128.8574,128.2991,128.319,53124.0
2025-04-01 14:30:00,128.66,128.99,128.47,128.96,61466.0,128.2891,128.6181,128.0996,128.5882,61466.0
2025-04-01 15:00:00,128.91,129.12,128.81,128.89,70634.0,128.5384,128.7478,128.4387,128.5184,70634.0
2025-04-01 15:30:00,128.86,129.21,128.78,129.12,215507.0,128.4885,128.8375,128.4087,128.7478,215507.0
2025-04-02 09:30:00,127.7,130.45,127.67,130.37,109542.0,127.3319,130.0739,127.3019,129.9942,109542.0
2025-04-02 10:00:00,130.37,131.05,130.16,131.03,78330.0,129.9942,130.6722,129.7848,130.6523,78330.0
2025-04-02 10:30:00,131.04,131.54,131.04,131.42,54371.0,130.6622,131.1608,130.6622,131.0411,54371.0
2025-04-02 11:00:00,131.42,131.54,130.88,131.35,70373.0,131.0411,131.1608,130.5027,130.9713,70373.0
2025-04-02 11:30:00,131.22,131.43,130.95,131.17,44170.0,130.8417,131.0511,130.5725,130.7919,44170.0
2025-04-02 12:00:00,131.15,131.7,131.06,131.45,44370.0,130.7719,131.3203,130.6822,131.071,44370.0
2025-04-02 12:30:00,131.49,132.11,131.38,132.03,67253.0,131.1109,131.7291,131.0012,131.6494,67253.0
2025-04-02 13:00:00,132.15,133.09,132.09,132.91,57576.0,131.769,132.7063,131.7092,132.5268,57576.0
2025-04-02 13:30:00,132.88,132.96,132.09,132.36,54616.0,132.4969,132.5767,131.7092,131.9784,54616.0
2025-04-02 14:00:00,132.37,132.42,131.44,131.45,62290.0,131.9884,132.0383,131.0611,131.071,62290.0
2025-04-02 14:30:00,131.46,132.32,131.46,131.69,42656.0,131.081,131.9385,131.081,131.3104,42656.0
2025-04-02 15:00:00,131.76,132.22,131.76,132.13,53315.0,131.3802,131.8388,131.3802,131.7491,53315.0
2025-04-02 15:30:00,132.1,132.76,132.01,132.36,235472.0,131.7192,132.3773,131.6294,131.9784,235472.0
2025-04-03 09:30:00,129.86,132.81,128.59,131.99,394493.0,129.4856,132.4271,128.2193,131.6095,394493.0
2025-04-03 10:00:00,131.98,132.4,129.77,130.36,297621.0,131.5995,132.0183,129.3959,129.9842,297621.0
2025-04-03 10:30:00,130.4,130.65,129.92,130.36,128238.0,130.0241,130.2734,129.5455,129.9842,128238.0
2025-04-03 11:00:00,130.32,131.76,130.13,131.49,125963.0,129.9443,131.3802,129.7549,131.1109,125963.0
2025-04-03 11:30:00,131.41,132.95,131.28,132.85,139859.0,131.0312,132.5667,130.9015,132.467,139859.0
2025-04-03 12:00:00,132.84,133.85,132.82,133.35,172802.0,132.457,133.4641,132.4371,132.9656,172802.0
2025-04-03 12:30:00,133.36,133.43,131.84,132.17,71481.0,132.9755,133.0453,131.4599,131.789,71481.0
2025-04-03 13:00:00,132.14,132.28,131.1,131.3,57214.0,131.7591,131.8987,130.7221,130.9215,57214.0
2025-04-03 13:30:00,131.3,131.52,130.95,131.16,92383.0,130.9215,131.1408,130.5725,130.7819,92383.0
2025-04-03 14:00:00,131.17,131.46,130.89,131.25,139158.0,130.7919,131.081,130.5127,130.8716,139158.0
2025-04-03 14:30:00,131.3,132.0,131.2,131.56,80278.0,130.9215,131.6195,130.8218,131.1807,80278.0
2025-04-03 15:00:00,131.55,131.98,130.97,131.06,132063.0,131.1708,131.5995,130.5924,130.6822,132063.0
2025-04-03 15:30:00,131.07,131.59,130.72,131.22,264356.0,130.6921,131.2106,130.3432,130.8417,264356.0
2025-04-04 09:30:00,131.69,132.58,130.38,131.67,262037.0,131.3104,132.1978,130.0041,131.2904,262037.0
2025-04-04 10:00:00,131.51,131.84,130.15,130.76,183391.0,131.1309,131.4599,129.7748,130.383,183391.0
2025-04-04 10:30:00,130.68,131.13,129.59,130.6,171213.0,130.3033,130.752,129.2164,130.2235,171213.0
2025-04-04 11:00:00,130.57,136.42,130.42,134.19,514790.0,130.1936,136.0267,130.044,133.8031,514790.0
2025-04-04 11:30:00,134.28,134.7,132.77,133.52,172599.0,133.8929,134.3117,132.3872,133.1351,172599.0
2025-04-04 12:00:00,133.6,134.43,132.45,132.54,112247.0,133.2148,134.0425,132.0682,132.1579,112247.0
2025-04-04 12:30:00,132.48,132.74,130.94,131.25,78139.0,132.0981,132.3573,130.5625,130.8716,78139.0
2025-04-04 13:00:00,131.4,131.79,130.5,131.65,87595.0,131.0212,131.4101,130.1238,131.2705,87595.0
2025-04-04 13:30:00,131.56,132.77,131.31,132.5,117586.0,131.1807,132.3872,130.9315,132.118,117586.0
2025-04-04 14:00:00,132.59,132.75,130.96,131.25,75720.0,132.2078,132.3673,130.5825,130.8716,75720.0
2025-04-04 14:30:00,131.25,131.68,130.78,131.38,85654.0,130.8716,131.3004,130.403,131.0012,85654.0
2025-04-04 15:00:00,131.42,132.66,130.74,132.12,103056.0,131.0411,132.2776,130.3631,131.7391,103056.0
2025-04-04 15:30:00,132.03,132.78,130.01,130.32,571386.0,131.6494,132.3972,129.6352,129.9443,571386.0
2025-04-07 09:30:00,128.87,129.35,124.36,126.62,282690.0,128.4985,128.9771,124.0015,126.255,282690.0
2025-04-07 10:00:00,126.62,132.62,125.34,127.7,237972.0,126.255,132.2377,124.9787,127.3319,237972.0
2025-04-07 10:30:00,127.7,129.84,126.76,129.64,189231.0,127.3319,129.4657,126.3946,129.2663,189231.0
2025-04-07 11:00:00,129.54,130.25,125.82,125.87,152503.0,129.1666,129.8745,125.4573,125.5071,152503.0
2025-04-07 11:30:00,126.0,127.74,125.81,127.0,52307.0,125.6368,127.3717,125.4473,126.6339,52307.0
2025-04-07 12:00:00,126.98,127.36,126.34,127.21,89525.0,126.6139,126.9928,125.9758,126.8433,89525.0
2025-04-07 12:30:00,127.07,127.6,125.55,125.77,95619.0,126.7037,127.2321,125.1881,125.4074,95619.0
2025-04-07 13:00:00,125.8,128.14,125.64,128.14,128586.0,125.4373,127.7706,125.2778,127.7706,128586.0
2025-04-07 13:30:00,128.01,129.49,127.3,129.41,95556.0,127.641,129.1167,126.933,129.0369,95556.0
2025-04-07 14:00:00,129.56,129.84,128.29,128.33,182086.0,129.1865,129.4657,127.9202,127.96,182086.0
2025-04-07 14:30:00,128.47,129.41,127.45,128.0,132361.0,128.0996,129.0369,127.0826,127.631,132361.0
2025-04-07 15:00:00,127.99,128.53,126.92,126.96,175839.0,127.621,128.1595,126.5541,126.594,175839.0
2025-04-07 15:30:00,127.01,128.32,126.77,127.88,433141.0,126.6438,127.9501,126.4045,127.5113,433141.0
2025-04-08 09:30:00,130.95,133.36,129.92,132.86,194222.0,130.5725,132.9755,129.5455,132.477,194222.0
2025-04-08 10:00:00,132.84,133.02,132.07,132.77,115364.0,132.457,132.6365,131.6893,132.3872,115364.0
2025-04-08 10:30:00,132.76,133.54,131.73,132.05,117086.0,132.3773,133.155,131.3502,131.6693,117086.0
2025-04-08 11:00:00,131.99,132.27,130.68,131.06,94617.0,131.6095,131.8887,130.3033,130.6822,94617.0
2025-04-08 11:30:00,131.01,131.57,130.5,130.88,69701.0,130.6323,131.1907,130.1238,130.5027,69701.0
2025-04-08 12:00:00,130.78,131.3,129.58,130.3,54559.0,130.403,130.9215,129.2064,129.9244,54559.0
2025-04-08 12:30:00,130.31,130.38,128.55,128.61,81348.0,129.9343,130.0041,128.1794,128.2392,81348.0
2025-04-08 13:00:00,128.63,128.83,127.54,127.58,76281.0,128.2592,128.4586,127.1723,127.2122,76281.0
2025-04-08 13:30:00,127.67,128.89,127.47,128.65,89424.0,127.3019,128.5184,127.1025,128.2791,89424.0
2025-04-08 14:00:00,128.65,128.65,127.3,127.51,78786.0,128.2791,128.2791,126.933,127.1424,78786.0
2025-04-08 14:30:00,127.49,128.83,127.33,127.57,82716.0,127.1225,128.4586,126.9629,127.2022,82716.0
2025-04-08 15:00:00,127.53,127.62,126.39,126.97,118503.0,127.1623,127.2521,126.0256,126.604,118503.0
2025-04-08 15:30:00,126.91,127.18,125.26,126.94,502945.0,126.5441,126.8134,124.8989,126.574,502945.0
2025-04-09 09:30:00,126.46,130.58,126.0,129.28,181763.0,126.0954,130.2036,125.6368,128.9073,181763.0
2025-04-09 10:00:00,129.31,130.1,128.21,129.32,138447.0,128.9372,129.7249,127.8404,128.9472,138447.0
2025-04-09 10:30:00,129.25,129.92,128.18,128.28,124861.0,128.8774,129.5455,127.8105,127.9102,124861.0
2025-04-09 11:00:00,128.22,129.9,128.1,129.45,205302.0,127.8504,129.5255,127.7307,129.0768,205302.0
2025-04-09 11:30:00,129.53,129.72,128.71,129.03,91277.0,129.1566,129.346,128.3389,128.658,91277.0
2025-04-09 12:00:00,129.03,130.29,128.85,130.05,94567.0,128.658,129.9144,128.4785,129.6751,94567.0
2025-04-09 12:30:00,129.95,131.0,129.92,130.75,85075.0,129.5754,130.6223,129.5455,130.3731,85075.0
2025-04-09 13:00:00,130.75,139.29,130.22,137.63,272719.0,130.3731,138.8884,129.8446,137.2332,272719.0
2025-04-09 13:30:00,137.64,139.16,135.14,137.47,453641.0,137.2432,138.7588,134.7504,137.0737,453641.0
2025-04-09 14:00:00,137.71,138.3,136.47,137.72,454267.0,137.313,137.9013,136.0766,137.323,454267.0
2025-04-09 14:30:00,137.74,138.12,135.9,136.2,150939.0,137.3429,137.7218,135.5082,135.8074,150939.0
2025-04-09 15:00:00,136.24,138.38,135.94,137.27,374119.0,135.8472,137.9811,135.5481,136.8743,374119.0
2025-04-09 15:30:00,137.38,137.83,135.91,136.99,1285229.0,136.984,137.4327,135.5182,136.5951,1285229.0
2025-04-10 09:30:00,136.05,137.4,135.56,136.92,239680.0,135.6578,137.0039,135.1692,136.5253,239680.0
2025-04-10 10:00:00,136.92,137.2,135.96,136.78,233716.0,136.5253,136.8045,135.568,136.3857,233716.0
2025-04-10 10:30:00,136.73,138.06,136.73,136.95,290628.0,136.3358,137.662,136.3358,136.5552,290628.0
2025-04-10 11:00:00,136.94,137.6,136.54,136.92,109481.0,136.5452,137.2033,136.1464,136.5253,109481.0
2025-04-10 11:30:00,136.95,137.42,136.04,136.18,122475.0,136.5552,137.0238,135.6478,135.7874,122475.0
2025-04-10 12:00:00,136.08,136.53,134.52,135.09,128773.0,135.6877,136.1364,134.1322,134.7006,128773.0
2025-04-10 12:30:00,135.18,137.25,135.07,137.04,108705.0,134.7903,136.8543,134.6806,136.6449,108705.0
2025-04-10 13:00:00,137.22,138.29,135.84,137.12,144481.0,136.8244,137.8913,135.4484,136.7247,144481.0
2025-04-10 13:30:00,137.08,138.61,137.02,138.24,215933.0,136.6848,138.2104,136.625,137.8415,215933.0
2025-04-10 14:00:00,138.18,139.45,137.49,139.38,153258.0,137.7816,139.048,137.0936,138.9782,153258.0
2025-04-10 14:30:00,139.44,140.18,138.33,138.89,291919.0,139.038,139.7759,137.9312,138.4896,291919.0
2025-04-10 15:00:00,138.91,139.86,138.19,138.31,171958.0,138.5095,139.4568,137.7916,137.9113,171958.0
2025-04-10 15:30:00,138.27,139.5,137.34,138.9,533201.0,137.8714,139.0978,136.9441,138.4996,533201.0
2025-04-11 09:30:00,138.82,141.04,137.66,140.27,157168.0,138.4198,140.6334,137.2631,139.8656,157168.0
2025-04-11 10:00:00,140.38,140.5,138.31,138.53,187038.0,139.9753,140.095,137.9113,138.1306,187038.0
2025-04-11 10:30:00,138.33,138.89,137.91,138.32,244116.0,137.9312,138.4896,137.5124,137.9212,244116.0
2025-04-11 11:00:00,138.43,139.37,137.94,138.44,219129.0,138.0309,138.9682,137.5423,138.0409,219129.0
2025-04-11 11:30:00,138.48,139.26,138.15,139.25,91024.0,138.0808,138.8585,137.7517,138.8486,91024.0
2025-04-11 12:00:00,139.26,139.84,138.92,139.72,101877.0,138.8585,139.4369,138.5195,139.3172,101877.0
2025-04-11 12:30:00,139.78,140.9,139.72,140.53,83904.0,139.377,140.4938,139.3172,140.1249,83904.0
2025-04-11 13:00:00,140.63,140.93,140.24,140.24,80603.0,140.2246,140.5237,139.8357,139.8357,80603.0
2025-04-11 13:30:00,140.3,142.44,140.03,141.9,119855.0,139.8955,142.0294,139.6263,141.4909,119855.0
2025-04-11 14:00:00,141.99,142.28,141.13,141.58,158232.0,141.5807,141.8698,140.7231,141.1718,158232.0
2025-04-11 14:30:00,141.56,141.83,141.29,141.47,84104.0,141.1519,141.4211,140.8827,141.0622,84104.0
2025-04-11 15:00:00,141.47,141.96,141.25,141.78,138835.0,141.0622,141.5507,140.8428,141.3713,138835.0
2025-04-11 15:30:00,141.78,142.47,141.4,141.56,428049.0,141.3713,142.0593,140.9924,141.1519,428049.0
2025-04-14 09:30:00,142.41,143.7,141.89,142.95,99916.0,141.9995,143.2857,141.4809,142.5379,99916.0
2025-04-14 10:00:00,142.91,143.8,142.47,143.58,118351.0,142.498,143.3854,142.0593,143.1661,118351.0
2025-04-14 10:30:00,143.56,144.05,143.3,143.81,96552.0,143.1461,143.6347,142.8869,143.3954,96552.0
2025-04-14 11:00:00,143.84,144.09,142.88,142.93,151834.0,143.4253,143.6746,142.4681,142.518,151834.0
2025-04-14 11:30:00,142.91,143.32,142.52,142.57,98914.0,142.498,142.9068,142.1091,142.159,98914.0
2025-04-14 12:00:00,142.52,143.42,142.27,142.99,92489.0,142.1091,143.0065,141.8599,142.5778,92489.0
2025-04-14 12:30:00,143.03,143.52,142.48,142.59,49942.0,142.6177,143.1063,142.0692,142.1789,49942.0
2025-04-14 13:00:00,142.74,143.49,142.35,142.86,53937.0,142.3285,143.0763,141.9396,142.4482,53937.0
2025-04-14 13:30:00,142.9,143.58,142.65,143.49,49656.0,142.488,143.1661,142.2388,143.0763,49656.0
2025-04-14 14:00:00,143.58,143.95,143.24,143.6,65723.0,143.1661,143.535,142.8271,143.186,65723.0
2025-04-14 14:30:00,143.59,144.08,143.52,143.8,64098.0,143.176,143.6646,143.1063,143.3854,64098.0
2025-04-14 15:00:00,143.8,144.22,143.69,143.86,96171.0,143.3854,143.8042,143.2758,143.4453,96171.0
2025-04-14 15:30:00,143.86,144.31,143.55,143.73,250849.0,143.4453,143.894,143.1362,143.3156,250849.0
2025-04-15 09:30:00,143.22,144.14,142.34,143.35,178472.0,142.8071,143.7245,141.9297,142.9367,178472.0
2025-04-15 10:00:00,143.38,143.46,142.07,142.16,139042.0,142.9667,143.0464,141.6604,141.7502,139042.0
2025-04-15 10:30:00,142.21,142.68,142.05,142.15,53795.0,141.8,142.2687,141.6405,141.7402,53795.0
2025-04-15 11:00:00,142.05,142.27,141.43,141.5,75750.0,141.6405,141.8599,141.0223,141.0921,75750.0
2025-04-15 11:30:00,141.58,141.82,141.32,141.6,41734.0,141.1718,141.4112,140.9126,141.1918,41734.0
2025-04-15 12:00:00,141.68,141.98,141.46,141.76,78275.0,141.2716,141.5707,141.0522,141.3513,78275.0
2025-04-15 12:30:00,141.77,141.82,141.21,141.22,38876.0,141.3613,141.4112,140.8029,140.8129,38876.0
2025-04-15 13:00:00,141.27,141.42,140.74,140.9,107234.0,140.8627,141.0123,140.3343,140.4938,107234.0
2025-04-15 13:30:00,140.9,141.55,140.85,141.06,104170.0,140.4938,141.1419,140.4439,140.6533,104170.0
2025-04-15 14:00:00,141.05,141.23,140.67,141.0,82373.0,140.6434,140.8229,140.2645,140.5935,82373.0
2025-04-15 14:30:00,141.0,141.74,141.0,141.66,65279.0,140.5935,141.3314,140.5935,141.2516,65279.0
2025-04-15 15:00:00,141.57,141.68,141.17,141.29,71629.0,141.1619,141.2716,140.763,140.8827,71629.0
2025-04-15 15:30:00,141.3,141.35,140.91,140.97,247699.0,140.8927,140.9425,140.5038,140.5636,247699.0
2025-04-16 09:30:00,141.88,142.27,140.39,140.53,98520.0,141.471,141.8599,139.9853,140.1249,98520.0
2025-04-16 10:00:00,140.53,140.66,139.67,140.19,106483.0,140.1249,140.2545,139.2673,139.7859,106483.0
2025-04-16 10:30:00,140.21,140.43,139.97,140.22,79854.0,139.8058,140.0252,139.5665,139.8158,79854.0
2025-04-16 11:00:00,140.25,140.85,140.17,140.67,80192.0,139.8457,140.4439,139.7659,140.2645,80192.0
2025-04-16 11:30:00,140.65,140.89,140.14,140.23,74200.0,140.2445,140.4838,139.736,139.8257,74200.0
2025-04-16 12:00:00,140.24,141.05,140.12,140.88,66977.0,139.8357,140.6434,139.7161,140.4739,66977.0
2025-04-16 12:30:00,140.94,141.07,140.24,140.36,81247.0,140.5337,140.6633,139.8357,139.9554,81247.0
2025-04-16 13:00:00,140.38,140.64,140.28,140.44,33951.0,139.9753,140.2346,139.8756,140.0351,33951.0
2025-04-16 13:30:00,140.43,140.43,138.98,138.98,65694.0,140.0252,140.0252,138.5793,138.5793,65694.0
2025-04-16 14:00:00,139.05,139.73,138.88,139.55,71792.0,138.6491,139.3272,138.4796,139.1477,71792.0
2025-04-16 14:30:00,139.48,139.74,138.97,139.0,49046.0,139.0779,139.3371,138.5694,138.5993,49046.0
2025-04-16 15:00:00,139.03,139.1,138.03,138.11,51221.0,138.6292,138.699,137.6321,137.7118,51221.0
2025-04-16 15:30:00,138.18,138.76,137.72,138.7,234100.0,137.7816,138.36,137.323,138.3001,234100.0
2025-04-17 09:30:00,139.41,140.46,139.05,139.73,142709.0,139.0081,140.0551,138.6491,139.3272,142709.0
2025-04-17 10:00:00,139.69,140.0,138.86,139.0,90743.0,139.2873,139.5964,138.4597,138.5993,90743.0
2025-04-17 10:30:00,139.02,139.26,138.22,138.31,38652.0,138.6192,138.8585,137.8215,137.9113,38652.0
2025-04-17 11:00:00,138.42,139.41,138.41,139.15,101728.0,138.021,139.0081,138.011,138.7488,101728.0
2025-04-17 11:30:00,139.13,139.77,139.04,139.08,119498.0,138.7289,139.3671,138.6392,138.6791,119498.0
2025-04-17 12:00:00,139.08,139.73,138.8,139.68,114341.0,138.6791,139.3272,138.3999,139.2773,114341.0
2025-04-17 12:30:00,139.61,139.92,139.33,139.65,135996.0,139.2075,139.5166,138.9283,139.2474,135996.0
2025-04-17 13:00:00,139.71,139.85,138.75,138.98,87473.0,139.3072,139.4468,138.35,138.5793,87473.0
2025-04-17 13:30:00,138.96,139.62,138.95,139.38,53717.0,138.5594,139.2175,138.5494,138.9782,53717.0
2025-04-17 14:00:00,139.38,140.04,139.37,139.92,65629.0,138.9782,139.6363,138.9682,139.5166,65629.0
2025-04-17 14:30:00,139.93,140.07,139.52,139.53,50685.0,139.5266,139.6662,139.1178,139.1278,50685.0
2025-04-17 15:00:00,139.56,139.73,139.19,139.65,60120.0,139.1577,139.3272,138.7887,139.2474,60120.0
2025-04-17 15:30:00,139.65,139.93,139.27,139.61,162835.0,139.2474,139.5266,138.8685,139.2075,162835.0
2025-04-21 09:30:00,139.14,139.14,136.92,136.92,61146.0,138.7389,138.7389,136.5253,136.5253,61146.0
2025-04-21 10:00:00,137.11,137.42,136.78,136.87,73124.0,136.7147,137.0238,136.3857,136.4754,73124.0
2025-04-21 10:30:00,136.96,137.03,136.18,136.21,141299.0,136.5652,136.635,135.7874,135.8173,141299.0
2025-04-21 11:00:00,136.23,136.23,135.43,135.56,62917.0,135.8373,135.8373,135.0396,135.1692,62917.0
2025-04-21 11:30:00,135.59,135.62,134.82,134.9,99050.0,135.1991,135.229,134.4313,134.5111,99050.0
2025-04-21 12:00:00,134.96,135.18,134.83,135.15,95486.0,134.5709,134.7903,134.4413,134.7604,95486.0
2025-04-21 12:30:00,135.17,135.35,134.78,134.87,93776.0,134.7803,134.9598,134.3914,134.4812,93776.0
2025-04-21 13:00:00,134.85,134.97,134.06,134.53,108108.0,134.4612,134.5809,133.6735,134.1422,108108.0
2025-04-21 13:30:00,134.54,134.72,134.27,134.35,77080.0,134.1521,134.3316,133.8829,133.9627,77080.0
2025-04-21 14:00:00,134.34,134.46,133.94,134.06,117298.0,133.9527,134.0724,133.5539,133.6735,117298.0
2025-04-21 14:30:00,134.06,134.17,133.74,133.75,102638.0,133.6735,133.7832,133.3544,133.3644,102638.0
2025-04-21 15:00:00,133.76,134.6,133.69,134.51,64717.0,133.3744,134.212,133.3046,134.1222,64717.0
2025-04-21 15:30:00,134.52,135.7,134.49,135.49,286005.0,134.1322,135.3088,134.1023,135.0994,286005.0
2025-04-22 09:30:00,136.77,137.34,136.21,136.39,92132.0,136.3757,136.9441,135.8173,135.9968,92132.0
2025-04-22 10:00:00,136.33,137.19,136.28,137.13,113848.0,135.937,136.7945,135.8871,136.7347,113848.0
2025-04-22 10:30:00,137.22,137.92,137.06,137.92,43139.0,136.8244,137.5224,136.6649,137.5224,43139.0
2025-04-22 11:00:00,137.87,138.25,137.78,138.14,49655.0,137.4725,137.8514,137.3828,137.7418,49655.0
2025-04-22 11:30:00,138.07,138.09,137.25,137.7,79069.0,137.672,137.6919,136.8543,137.303,79069.0
2025-04-22 12:00:00,137.82,138.73,137.82,138.47,46294.0,137.4227,138.3301,137.4227,138.0708,46294.0
2025-04-22 12:30:00,138.46,138.65,138.27,138.4,25867.0,138.0608,138.2503,137.8714,138.001,25867.0
2025-04-22 13:00:00,138.41,138.53,137.07,137.09,49715.0,138.011,138.1306,136.6748,136.6948,49715.0
2025-04-22 13:30:00,137.07,137.36,136.89,137.03,19717.0,136.6748,136.964,136.4954,136.635,19717.0
2025-04-22 14:00:00,137.02,138.0,137.01,137.92,82908.0,136.625,137.6022,136.615,137.5224,82908.0
2025-04-22 14:30:00,137.99,138.6,137.96,138.49,87104.0,137.5922,138.2004,137.5623,138.0908,87104.0
2025-04-22 15:00:00,138.44,138.56,137.98,138.09,77349.0,138.0409,138.1605,137.5822,137.6919,77349.0
2025-04-22 15:30:00,138.04,138.52,137.8,137.86,364496.0,137.642,138.1207,137.4027,137.4626,364496.0
2025-04-23 09:30:00,140.61,141.67,139.14,141.24,194844.0,140.2046,141.2616,138.7389,140.8328,194844.0
2025-04-23 10:00:00,141.4,141.48,140.29,140.67,72157.0,140.9924,141.0721,139.8856,140.2645,72157.0
2025-04-23 10:30:00,140.78,141.03,139.96,139.97,61256.0,140.3741,140.6234,139.5565,139.5665,61256.0
2025-04-23 11:00:00,139.97,140.28,139.23,139.52,62763.0,139.5665,139.8756,138.8286,139.1178,62763.0
2025-04-23 11:30:00,139.47,139.76,138.91,139.22,39662.0,139.0679,139.3571,138.5095,138.8186,39662.0
2025-04-23 12:00:00,139.15,139.35,138.43,138.78,37303.0,138.7488,138.9483,138.0309,138.3799,37303.0
2025-04-23 12:30:00,138.77,139.12,138.67,138.94,28652.0,138.3699,138.7189,138.2702,138.5395,28652.0
2025-04-23 13:00:00,138.93,139.34,138.42,139.02,54541.0,138.5295,138.9383,138.021,138.6192,54541.0
2025-04-23 13:30:00,139.04,139.04,138.21,138.57,67059.0,138.6392,138.6392,137.8116,138.1705,67059.0
2025-04-23 14:00:00,138.56,138.67,138.08,138.27,69823.0,138.1605,138.2702,137.6819,137.8714,69823.0
2025-04-23 14:30:00,138.29,138.67,137.86,138.09,73272.0,137.8913,138.2702,137.4626,137.6919,73272.0
2025-04-23 15:00:00,138.09,138.18,137.71,137.93,49153.0,137.6919,137.7816,137.313,137.5324,49153.0
2025-04-23 15:30:00,137.95,138.59,137.73,138.19,198518.0,137.5523,138.1905,137.3329,137.7916,198518.0
2025-04-24 09:30:00,137.09,137.85,135.77,137.85,80553.0,136.6948,137.4526,135.3786,137.4526,80553.0
2025-04-24 10:00:00,137.78,138.95,137.69,138.95,70450.0,137.3828,138.5494,137.2931,138.5494,70450.0
2025-04-24 10:30:00,138.95,139.53,138.92,139.4,36430.0,138.5494,139.1278,138.5195,138.9981,36430.0
2025-04-24 11:00:00,139.39,140.06,139.15,139.27,67774.0,138.9882,139.6562,138.7488,138.8685,67774.0
2025-04-24 11:30:00,139.25,139.54,138.97,139.17,66824.0,138.8486,139.1377,138.5694,138.7688,66824.0
2025-04-24 12:00:00,139.18,139.85,139.17,139.74,60385.0,138.7788,139.4468,138.7688,139.3371,60385.0
2025-04-24 12:30:00,139.72,140.0,139.67,139.79,45500.0,139.3172,139.5964,139.2673,139.387,45500.0
2025-04-24 13:00:00,139.79,140.0,139.5,139.58,74845.0,139.387,139.5964,139.0978,139.1776,74845.0
2025-04-24 13:30:00,139.63,139.76,139.3,139.72,64082.0,139.2275,139.3571,138.8984,139.3172,64082.0
2025-04-24 14:00:00,139.72,139.94,139.23,139.25,58647.0,139.3172,139.5366,138.8286,138.8486,58647.0
2025-04-24 14:30:00,139.29,140.34,139.25,140.25,182323.0,138.8884,139.9354,138.8486,139.8457,182323.0
2025-04-24 15:00:00,140.2,140.3,139.9,139.9,98268.0,139.7958,139.8955,139.4967,139.4967,98268.0
2025-04-24 15:30:00,139.95,140.3,139.75,139.93,333251.0,139.5465,139.8955,139.3471,139.5266,333251.0
2025-04-25 09:30:00,140.53,142.63,139.54,139.54,150810.0,140.1249,142.2188,139.1377,139.1377,150810.0
2025-04-25 10:00:00,139.81,140.66,138.64,139.05,96651.0,139.4069,140.2545,138.2403,138.6491,96651.0
2025-04-25 10:30:00,139.07,139.91,138.59,139.91,59046.0,138.6691,139.5067,138.1905,139.5067,59046.0
2025-04-25 11:00:00,139.88,139.96,139.52,139.52,40324.0,139.4767,139.5565,139.1178,139.1178,40324.0
2025-04-25 11:30:00,139.55,139.59,139.17,139.41,32944.0,139.1477,139.1876,138.7688,139.0081,32944.0
2025-04-25 12:00:00,139.4,139.89,139.4,139.75,34427.0,138.9981,139.4867,138.9981,139.3471,34427.0
2025-04-25 12:30:00,139.77,139.86,139.43,139.63,29285.0,139.3671,139.4568,139.028,139.2275,29285.0
2025-04-25 13:00:00,139.67,140.32,139.63,140.26,85291.0,139.2673,139.9155,139.2275,139.8556,85291.0
2025-04-25 13:30:00,140.23,140.25,139.42,139.59,63611.0,139.8257,139.8457,139.0181,139.1876,63611.0
2025-04-25 14:00:00,139.56,139.96,139.37,139.84,36818.0,139.1577,139.5565,138.9682,139.4369,36818.0
2025-04-25 14:30:00,139.84,140.01,139.56,139.68,56799.0,139.4369,139.6064,139.1577,139.2773,56799.0
2025-04-25 15:00:00,139.69,139.83,139.57,139.68,65912.0,139.2873,139.4269,139.1676,139.2773,65912.0
2025-04-25 15:30:00,139.63,140.1,139.55,139.69,408539.0,139.2275,139.6961,139.1477,139.2873,408539.0
2025-04-28 09:30:00,139.91,142.0,139.88,140.49,190809.0,139.5067,141.5906,139.4767,140.085,190809.0
2025-04-28 10:00:00,140.56,140.86,140.05,140.1,153535.0,140.1548,140.4539,139.6463,139.6961,153535.0
2025-04-28 10:30:00,140.1,140.25,139.59,140.09,100971.0,139.6961,139.8457,139.1876,139.6861,100971.0
2025-04-28 11:00:00,140.11,140.13,139.45,139.52,56457.0,139.7061,139.726,139.048,139.1178,56457.0
2025-04-28 11:30:00,139.52,139.91,139.43,139.57,47010.0,139.1178,139.5067,139.028,139.1676,47010.0
2025-04-28 12:00:00,139.6,139.6,139.13,139.27,44616.0,139.1976,139.1976,138.7289,138.8685,44616.0
2025-04-28 12:30:00,139.29,139.51,139.14,139.2,61089.0,138.8884,139.1078,138.7389,138.7987,61089.0
2025-04-28 13:00:00,139.25,139.37,138.8,138.81,88457.0,138.8486,138.9682,138.3999,138.4098,88457.0
2025-04-28 13:30:00,138.81,139.05,138.79,138.96,50994.0,138.4098,138.6491,138.3899,138.5594,50994.0
2025-04-28 14:00:00,138.93,139.14,138.8,139.09,57921.0,138.5295,138.7389,138.3999,138.689,57921.0
2025-04-28 14:30:00,139.04,139.14,138.9,139.02,60439.0,138.6392,138.7389,138.4996,138.6192,60439.0
2025-04-28 15:00:00,139.0,139.5,138.99,139.35,117703.0,138.5993,139.0978,138.5893,138.9483,117703.0
2025-04-28 15:30:00,139.34,139.66,139.09,139.44,341737.0,138.9383,139.2574,138.689,139.038,341737.0
2025-04-29 09:30:00,138.79,139.94,138.75,139.82,63550.0,138.3899,139.5366,138.35,139.4169,63550.0
2025-04-29 10:00:00,139.66,140.22,139.46,139.64,90593.0,139.2574,139.8158,139.058,139.2374,90593.0
2025-04-29 10:30:00,139.6,140.06,139.6,139.97,66845.0,139.1976,139.6562,139.1976,139.5665,66845.0
2025-04-29 11:00:00,140.0,140.01,139.41,139.53,39294.0,139.5964,139.6064,139.0081,139.1278,39294.0
2025-04-29 11:30:00,139.53,139.54,139.2,139.2,23460.0,139.1278,139.1377,138.7987,138.7987,23460.0
2025-04-29 12:00:00,139.23,139.94,139.23,139.92,44269.0,138.8286,139.5366,138.8286,139.5166,44269.0
2025-04-29 12:30:00,139.94,139.97,139.54,139.56,48606.0,139.5366,139.5665,139.1377,139.1577,48606.0
2025-04-29 13:00:00,139.54,140.17,139.5,140.12,64397.0,139.1377,139.7659,139.0978,139.7161,64397.0
2025-04-29 13:30:00,140.13,140.99,140.08,140.83,62403.0,139.726,140.5835,139.6762,140.424,62403.0
2025-04-29 14:00:00,140.82,141.1,140.54,140.65,67098.0,140.414,140.6932,140.1348,140.2445,67098.0
2025-04-29 14:30:00,140.6,140.69,140.42,140.64,79520.0,140.1947,140.2844,140.0152,140.2346,79520.0
2025-04-29 15:00:00,140.63,141.08,140.55,140.95,88979.0,140.2246,140.6733,140.1448,140.5437,88979.0
2025-04-29 15:30:00,140.98,141.18,140.71,140.8,332638.0,140.5736,140.773,140.3044,140.3941,332638.0
2025-04-30 09:30:00,138.87,139.58,137.25,137.4,123424.0,138.4697,139.1776,136.8543,137.0039,123424.0
2025-04-30 10:00:00,137.52,137.81,137.26,137.55,83274.0,137.1235,137.4127,136.8643,137.1535,83274.0
2025-04-30 10:30:00,137.54,138.01,137.29,137.91,177721.0,137.1435,137.6121,136.8942,137.5124,177721.0
2025-04-30 11:00:00,137.98,138.47,137.85,138.14,84426.0,137.5822,138.0708,137.4526,137.7418,84426.0
2025-04-30 11:30:00,138.13,138.66,138.05,138.61,81108.0,137.7318,138.2603,137.652,138.2104,81108.0
2025-04-30 12:00:00,138.62,138.83,138.2,138.25,49235.0,138.2204,138.4298,137.8016,137.8514,49235.0
2025-04-30 12:30:00,138.21,138.62,138.21,138.45,56900.0,137.8116,138.2204,137.8116,138.0509,56900.0
2025-04-30 13:00:00,138.48,138.67,138.19,138.67,40960.0,138.0808,138.2702,137.7916,138.2702,40960.0
2025-04-30 13:30:00,138.67,138.9,138.51,138.71,55809.0,138.2702,138.4996,138.1107,138.3101,55809.0
2025-04-30 14:00:00,138.66,139.09,138.5,138.86,81059.0,138.2603,138.689,138.1007,138.4597,81059.0
2025-04-30 14:30:00,138.89,139.01,138.17,138.22,63635.0,138.4896,138.6093,137.7717,137.8215,63635.0
2025-04-30 15:00:00,138.22,138.57,138.18,138.39,209365.0,137.8215,138.1705,137.7816,137.991,209365.0
2025-04-30 15:30:00,138.35,139.28,138.19,138.97,534946.0,137.9512,138.8785,137.7916,138.5694,534946.0
2025-05-01 09:30:00,138.39,139.4,138.39,138.62,90083.0,137.991,138.9981,137.991,138.2204,90083.0
2025-05-01 10:00:00,138.62,139.24,138.56,139.03,220508.0,138.2204,138.8386,138.1605,138.6292,220508.0
2025-05-01 10:30:00,139.03,139.5,138.93,139.43,146520.0,138.6292,139.0978,138.5295,139.028,146520.0
2025-05-01 11:00:00,139.41,139.95,139.28,139.56,86165.0,139.0081,139.5465,138.8785,139.1577,86165.0
2025-05-01 11:30:00,139.59,139.92,138.88,139.06,36652.0,139.1876,139.5166,138.4796,138.6591,36652.0
2025-05-01 12:00:00,139.06,139.15,138.57,138.83,29055.0,138.6591,138.7488,138.1705,138.4298,29055.0
2025-05-01 12:30:00,138.8,139.04,138.56,138.89,66203.0,138.3999,138.6392,138.1605,138.4896,66203.0
2025-05-01 13:00:00,138.9,139.48,138.9,139.27,43528.0,138.4996,139.0779,138.4996,138.8685,43528.0
2025-05-01 13:30:00,139.3,139.39,138.88,138.9,42754.0,138.8984,138.9882,138.4796,138.4996,42754.0
2025-05-01 14:00:00,138.87,139.4,138.83,139.4,78688.0,138.4697,138.9981,138.4298,138.9981,78688.0
2025-05-01 14:30:00,139.4,139.73,139.38,139.48,49041.0,138.9981,139.3272,138.9782,139.0779,49041.0
2025-05-01 15:00:00,139.5,139.94,139.42,139.78,65025.0,139.0978,139.5366,139.0181,139.377,65025.0
2025-05-01 15:30:00,139.77,139.87,138.82,138.91,236618.0,139.3671,139.4668,138.4198,138.5095,236618.0
2025-05-02 09:30:00,140.33,141.89,140.18,140.82,123411.0,139.9254,141.4809,139.7759,140.414,123411.0
2025-05-02 10:00:00,140.82,141.32,140.82,141.2,90578.0,140.414,140.9126,140.414,140.7929,90578.0
2025-05-02 10:30:00,141.17,141.32,140.72,140.84,92837.0,140.763,140.9126,140.3143,140.434,92837.0
2025-05-02 11:00:00,140.84,141.08,140.54,140.54,48890.0,140.434,140.6733,140.1348,140.1348,48890.0
2025-05-02 11:30:00,140.6,140.85,140.16,140.5,78972.0,140.1947,140.4439,139.7559,140.095,78972.0
2025-05-02 12:00:00,140.47,141.11,140.36,140.88,71420.0,140.065,140.7032,139.9554,140.4739,71420.0
2025-05-02 12:30:00,140.85,141.12,140.75,140.93,31322.0,140.4439,140.7132,140.3442,140.5237,31322.0
2025-05-02 13:00:00,140.97,140.99,140.65,140.93,128341.0,140.5636,140.5835,140.2445,140.5237,128341.0
2025-05-02 13:30:00,140.91,140.91,140.52,140.76,37085.0,140.5038,140.5038,140.1149,140.3542,37085.0
2025-05-02 14:00:00,140.76,141.06,140.76,140.85,49414.0,140.3542,140.6533,140.3542,140.4439,49414.0
2025-05-02 14:30:00,140.89,140.97,140.61,140.83,49346.0,140.4838,140.5636,140.2046,140.424,49346.0
2025-05-02 15:00:00,140.83,140.96,140.53,140.87,48435.0,140.424,140.5536,140.1249,140.4639,48435.0
2025-05-02 15:30:00,140.85,141.0,140.33,140.44,299823.0,140.4439,140.5935,139.9254,140.0351,299823.0
2025-05-05 09:30:00,140.2,140.77,139.61,140.35,102589.0,139.7958,140.3642,139.2075,139.9454,102589.0
2025-05-05 10:00:00,140.42,141.72,140.42,141.46,55445.0,140.0152,141.3114,140.0152,141.0522,55445.0
2025-05-05 10:30:00,141.54,141.97,141.38,141.91,75018.0,141.132,141.5607,140.9724,141.5009,75018.0
2025-05-05 11:00:00,141.95,142.24,141.71,141.86,79091.0,141.5408,141.8299,141.3015,141.451,79091.0
2025-05-05 11:30:00,141.86,141.86,141.48,141.69,48914.0,141.451,141.451,141.0721,141.2815,48914.0
2025-05-05 12:00:00,141.69,142.04,141.5,141.84,37007.0,141.2815,141.6305,141.0921,141.4311,37007.0
2025-05-05 12:30:00,141.85,141.94,141.55,141.81,57139.0,141.4411,141.5308,141.1419,141.4012,57139.0
2025-05-05 13:00:00,141.81,141.91,141.65,141.7,55666.0,141.4012,141.5009,141.2416,141.2915,55666.0
2025-05-05 13:30:00,141.69,141.91,141.64,141.78,57144.0,141.2815,141.5009,141.2317,141.3713,57144.0
2025-05-05 14:00:00,141.81,142.0,141.79,141.93,40006.0,141.4012,141.5906,141.3812,141.5208,40006.0
2025-05-05 14:30:00,141.91,142.09,141.87,142.05,56537.0,141.5009,141.6804,141.461,141.6405,56537.0
2025-05-05 15:00:00,142.04,142.04,141.48,141.57,61488.0,141.6305,141.6305,141.0721,141.1619,61488.0
2025-05-05 15:30:00,141.54,141.79,141.41,141.45,219764.0,141.132,141.3812,141.0023,141.0422,219764.0
2025-05-06 09:30:00,140.27,141.05,140.1,141.02,39722.0,139.8656,140.6434,139.6961,140.6135,39722.0
2025-05-06 10:00:00,140.95,141.76,140.68,141.75,39750.0,140.5437,141.3513,140.2744,141.3414,39750.0
2025-05-06 10:30:00,141.73,142.0,141.7,141.97,49965.0,141.3214,141.5906,141.2915,141.5607,49965.0
2025-05-06 11:00:00,141.97,141.99,141.61,141.85,33847.0,141.5607,141.5807,141.2018,141.4411,33847.0
2025-05-06 11:30:00,141.89,141.89,141.21,141.33,22775.0,141.4809,141.4809,140.8029,140.9226,22775.0
2025-05-06 12:00:00,141.37,142.0,141.32,141.32,38342.0,140.9624,141.5906,140.9126,140.9126,38342.0
2025-05-06 12:30:00,141.34,141.54,140.87,140.9,21838.0,140.9325,141.132,140.4639,140.4938,21838.0
2025-05-06 13:00:00,140.9,141.29,140.88,141.09,27507.0,140.4938,140.8827,140.4739,140.6833,27507.0
2025-05-06 13:30:00,141.11,141.24,140.84,140.96,26186.0,140.7032,140.8328,140.434,140.5536,26186.0
2025-05-06 14:00:00,141.01,141.6,140.96,141.6,30495.0,140.6035,141.1918,140.5536,141.1918,30495.0
2025-05-06 14:30:00,141.61,141.93,141.51,141.89,55710.0,141.2018,141.5208,141.102,141.4809,55710.0
2025-05-06 15:00:00,141.87,141.87,141.53,141.55,72077.0,141.461,141.461,141.122,141.1419,72077.0
2025-05-06 15:30:00,141.57,141.95,141.53,141.56,221451.0,141.1619,141.5408,141.122,141.1519,221451.0
2025-05-07 09:30:00,141.22,143.91,140.45,143.7,138984.0,140.8129,143.4951,140.0451,143.2857,138984.0
2025-05-07 10:00:00,143.69,143.69,142.3,142.81,132569.0,143.2758,143.2758,141.8898,142.3983,132569.0
2025-05-07 10:30:00,142.88,143.45,142.68,142.9,59863.0,142.4681,143.0365,142.2687,142.488,59863.0
2025-05-07 11:00:00,142.92,143.03,142.68,142.93,36083.0,142.508,142.6177,142.2687,142.518,36083.0
2025-05-07 11:30:00,142.93,143.23,142.51,142.57,45863.0,142.518,142.8171,142.0992,142.159,45863.0
2025-05-07 12:00:00,142.57,143.18,142.52,142.64,41830.0,142.159,142.7672,142.1091,142.2288,41830.0
2025-05-07 12:30:00,142.62,143.27,142.58,143.27,29180.0,142.2088,142.857,142.169,142.857,29180.0
2025-05-07 13:00:00,143.3,143.62,143.29,143.43,35342.0,142.8869,143.206,142.8769,143.0165,35342.0
2025-05-07 13:30:00,143.44,143.44,142.75,142.75,47689.0,143.0265,143.0265,142.3385,142.3385,47689.0
2025-05-07 14:00:00,142.74,143.12,142.06,142.47,45096.0,142.3285,142.7074,141.6505,142.0593,45096.0
2025-05-07 14:30:00,142.51,143.42,142.42,143.15,71214.0,142.0992,143.0065,142.0094,142.7373,71214.0
2025-05-07 15:00:00,143.24,143.47,142.83,143.01,110515.0,142.8271,143.0564,142.4182,142.5977,110515.0
2025-05-07 15:30:00,143.0,143.88,142.58,143.04,253741.0,142.5877,143.4652,142.169,142.6276,253741.0
2025-05-08 09:30:00,144.3,145.27,144.06,145.13,80872.0,143.884,144.8512,143.6447,144.7116,80872.0
2025-05-08 10:00:00,145.08,145.23,144.29,144.63,112725.0,144.6618,144.8113,143.874,144.2131,112725.0
2025-05-08 10:30:00,144.7,145.0,143.49,143.63,50668.0,144.2828,144.582,143.0763,143.2159,50668.0
2025-05-08 11:00:00,143.6,144.43,143.44,144.28,34845.0,143.186,144.0136,143.0265,143.8641,34845.0
2025-05-08 11:30:00,144.24,144.83,144.09,144.24,36356.0,143.8242,144.4125,143.6746,143.8242,36356.0
2025-05-08 12:00:00,144.21,144.51,144.21,144.49,40514.0,143.7943,144.0934,143.7943,144.0735,40514.0
2025-05-08 12:30:00,144.47,145.02,144.4,144.8,86542.0,144.0535,144.6019,143.9837,144.3826,86542.0
2025-05-08 13:00:00,144.81,144.84,143.69,143.73,43564.0,144.3925,144.4224,143.2758,143.3156,43564.0
2025-05-08 13:30:00,143.75,143.77,143.14,143.22,24929.0,143.3356,143.3555,142.7273,142.8071,24929.0
2025-05-08 14:00:00,143.18,143.47,143.07,143.36,36658.0,142.7672,143.0564,142.6575,142.9467,36658.0
2025-05-08 14:30:00,143.38,144.09,143.38,143.77,50770.0,142.9667,143.6746,142.9667,143.3555,50770.0
2025-05-08 15:00:00,143.77,144.04,143.56,143.87,45726.0,143.3555,143.6248,143.1461,143.4552,45726.0
2025-05-08 15:30:00,143.86,144.04,143.27,143.31,117608.0,143.4453,143.6248,142.857,142.8969,117608.0
2025-05-09 09:30:00,143.15,143.92,142.02,142.58,107893.0,142.7373,143.5051,141.6106,142.169,107893.0
2025-05-09 10:00:00,142.58,143.28,142.57,142.74,96087.0,142.169,142.8669,142.159,142.3285,96087.0
2025-05-09 10:30:00,142.73,142.76,142.22,142.72,72216.0,142.3185,142.3484,141.81,142.3086,72216.0
2025-05-09 11:00:00,142.72,142.85,141.99,142.26,60215.0,142.3086,142.4382,141.5807,141.8499,60215.0
2025-05-09 11:30:00,142.34,143.0,142.28,142.91,35802.0,141.9297,142.5877,141.8698,142.498,35802.0
2025-05-09 12:00:00,142.91,142.91,142.34,142.4,24879.0,142.498,142.498,141.9297,141.9895,24879.0
2025-05-09 12:30:00,142.39,142.62,142.19,142.23,22966.0,141.9795,142.2088,141.7801,141.82,22966.0
2025-05-09 13:00:00,142.2,142.44,141.77,142.29,46204.0,141.7901,142.0294,141.3613,141.8798,46204.0
2025-05-09 13:30:00,142.29,142.29,141.91,142.05,89108.0,141.8798,141.8798,141.5009,141.6405,89108.0
2025-05-09 14:00:00,142.1,142.36,141.96,141.99,61191.0,141.6903,141.9496,141.5507,141.5807,61191.0
2025-05-09 14:30:00,142.0,142.49,141.96,142.34,25735.0,141.5906,142.0792,141.5507,141.9297,25735.0
2025-05-09 15:00:00,142.35,142.7,142.32,142.56,41261.0,141.9396,142.2886,141.9097,142.149,41261.0
2025-05-09 15:30:00,142.53,142.65,142.22,142.31,129608.0,142.1191,142.2388,141.81,141.8997,129608.0
2025-05-12 09:30:00,147.26,148.69,146.16,147.43,178631.0,146.8355,148.2613,145.7386,147.005,178631.0
2025-05-12 10:00:00,147.48,147.7,146.74,146.96,113241.0,147.0548,147.2742,146.317,146.5363,113241.0
2025-05-12 10:30:00,146.88,147.23,146.31,146.34,80832.0,146.4566,146.8056,145.8882,145.9181,80832.0
2025-05-12 11:00:00,146.42,146.58,145.92,146.53,56410.0,145.9979,146.1574,145.4993,146.1076,56410.0
2025-05-12 11:30:00,146.52,146.64,146.14,146.23,53537.0,146.0976,146.2173,145.7187,145.8084,53537.0
2025-05-12 12:00:00,146.3,146.81,146.15,146.44,52058.0,145.8782,146.3868,145.7287,146.0178,52058.0
2025-05-12 12:30:00,146.45,147.09,146.43,147.06,34528.0,146.0278,146.666,146.0079,146.636,34528.0
2025-05-12 13:00:00,147.06,147.58,147.06,147.24,50205.0,146.636,147.1545,146.636,146.8155,50205.0
2025-05-12 13:30:00,147.25,147.84,147.25,147.84,37741.0,146.8255,147.4138,146.8255,147.4138,37741.0
2025-05-12 14:00:00,147.82,148.46,147.82,148.42,66112.0,147.3939,148.032,147.3939,147.9921,66112.0
2025-05-12 14:30:00,148.44,148.54,148.03,148.15,91779.0,148.0121,148.1118,147.6032,147.7229,91779.0
2025-05-12 15:00:00,148.15,148.55,148.06,148.39,66506.0,147.7229,148.1217,147.6332,147.9622,66506.0
2025-05-12 15:30:00,148.39,149.31,148.39,149.25,269640.0,147.9622,148.8796,147.9622,148.8197,269640.0
2025-05-13 09:30:00,148.93,149.7,148.08,149.33,89747.0,148.5007,149.2684,147.6531,148.8995,89747.0
2025-05-13 10:00:00,149.46,150.08,149.26,149.74,56778.0,149.0291,149.6473,148.8297,149.3083,56778.0
2025-05-13 10:30:00,149.74,149.92,149.36,149.38,55065.0,149.3083,149.4878,148.9294,148.9494,55065.0
2025-05-13 11:00:00,149.34,149.75,149.34,149.7,31600.0,148.9095,149.3183,148.9095,149.2684,31600.0
2025-05-13 11:30:00,149.6,149.72,149.34,149.47,19124.0,149.1687,149.2884,148.9095,149.0391,19124.0
2025-05-13 12:00:00,149.36,149.61,149.29,149.49,15661.0,148.9294,149.1787,148.8596,149.059,15661.0
2025-05-13 12:30:00,149.5,149.56,148.9,148.95,29518.0,149.069,149.1288,148.4707,148.5206,29518.0
2025-05-13 13:00:00,148.97,149.12,148.64,149.09,23388.0,148.5405,148.6901,148.2115,148.6602,23388.0
2025-05-13 13:30:00,149.18,149.42,148.92,149.11,31545.0,148.7499,148.9892,148.4907,148.6801,31545.0
2025-05-13 14:00:00,149.19,149.4,148.98,148.98,36212.0,148.7599,148.9693,148.5505,148.5505,36212.0
2025-05-13 14:30:00,149.11,149.6,148.87,149.53,39529.0,148.6801,149.1687,148.4408,149.0989,39529.0
2025-05-13 15:00:00,149.54,149.74,149.4,149.51,70208.0,149.1089,149.3083,148.9693,149.079,70208.0
2025-05-13 15:30:00,149.51,149.7,149.28,149.31,183859.0,149.079,149.2684,148.8496,148.8796,183859.0
2025-05-14 09:30:00,148.65,149.58,148.45,149.18,52783.0,148.2215,149.1488,148.022,148.7499,52783.0
2025-05-14 10:00:00,149.17,149.65,148.75,149.53,102821.0,148.74,149.2186,148.3212,149.0989,102821.0
2025-05-14 10:30:00,149.56,149.85,149.17,149.56,81372.0,149.1288,149.418,148.74,149.1288,81372.0
2025-05-14 11:00:00,149.5,149.69,149.1,149.47,63874.0,149.069,149.2585,148.6702,149.0391,63874.0
2025-05-14 11:30:00,149.47,149.92,149.3,149.82,82213.0,149.0391,149.4878,148.8696,149.3881,82213.0
2025-05-14 12:00:00,149.83,150.03,149.58,149.58,54907.0,149.3981,149.5975,149.1488,149.1488,54907.0
2025-05-14 12:30:00,149.63,149.97,149.6,149.96,44202.0,149.1986,149.5377,149.1687,149.5277,44202.0
2025-05-14 13:00:00,149.96,150.07,149.54,149.78,103010.0,149.5277,149.6374,149.1089,149.3482,103010.0
2025-05-14 13:30:00,149.78,150.34,149.74,150.19,74562.0,149.3482,149.9066,149.3083,149.757,74562.0
2025-05-14 14:00:00,150.19,150.46,150.14,150.22,98108.0,149.757,150.0262,149.7072,149.7869,98108.0
2025-05-14 14:30:00,150.22,150.7,150.2,150.59,76537.0,149.7869,150.2656,149.767,150.1559,76537.0
2025-05-14 15:00:00,150.59,150.79,150.26,150.47,86216.0,150.1559,150.3553,149.8268,150.0362,86216.0
2025-05-14 15:30:00,150.45,151.03,150.37,150.66,357781.0,150.0163,150.5946,149.9365,150.2257,357781.0
2025-05-15 09:30:00,150.29,150.87,149.66,150.39,116587.0,149.8567,150.4351,149.2285,149.9564,116587.0
2025-05-15 10:00:00,150.5,150.69,150.17,150.37,71542.0,150.0661,150.2556,149.7371,149.9365,71542.0
2025-05-15 10:30:00,150.4,151.01,150.4,150.64,90189.0,149.9664,150.5747,149.9664,150.2057,90189.0
2025-05-15 11:00:00,150.67,151.16,150.66,151.13,165205.0,150.2356,150.7242,150.2257,150.6943,165205.0
2025-05-15 11:30:00,151.09,151.33,150.99,151.33,59546.0,150.6544,150.8937,150.5547,150.8937,59546.0
2025-05-15 12:00:00,151.34,151.66,151.3,151.37,46381.0,150.9037,151.2228,150.8638,150.9336,46381.0
2025-05-15 12:30:00,151.4,151.79,151.29,151.75,44533.0,150.9635,151.3524,150.8539,151.3125,44533.0
2025-05-15 13:00:00,151.75,151.97,151.71,151.75,37500.0,151.3125,151.5319,151.2726,151.3125,37500.0
2025-05-15 13:30:00,151.75,151.94,151.59,151.65,38481.0,151.3125,151.502,151.153,151.2128,38481.0
2025-05-15 14:00:00,151.63,151.63,151.03,151.24,68377.0,151.1929,151.1929,150.5946,150.804,68377.0
2025-05-15 14:30:00,151.21,151.76,151.21,151.62,56063.0,150.7741,151.3225,150.7741,151.1829,56063.0
2025-05-15 15:00:00,151.62,151.76,151.34,151.39,70398.0,151.1829,151.3225,150.9037,150.9536,70398.0
2025-05-15 15:30:00,151.44,151.98,151.21,151.89,230534.0,151.0034,151.5419,150.7741,151.4521,230534.0
2025-05-16 09:30:00,152.05,152.08,150.88,151.69,132876.0,151.6117,151.6416,150.445,151.2527,132876.0
2025-05-16 10:00:00,151.62,152.26,151.46,152.24,43023.0,151.1829,151.8211,151.0234,151.8011,43023.0
2025-05-16 10:30:00,152.23,152.99,152.19,152.49,76572.0,151.7911,152.5489,151.7513,152.0504,76572.0
2025-05-16 11:00:00,152.51,152.8,152.45,152.62,54208.0,152.0703,152.3595,152.0105,152.18,54208.0
2025-05-16 11:30:00,152.64,152.72,152.37,152.72,75407.0,152.2,152.2797,151.9307,152.2797,75407.0
2025-05-16 12:00:00,152.7,152.8,152.52,152.75,44687.0,152.2598,152.3595,152.0803,152.3096,44687.0
2025-05-16 12:30:00,152.75,152.84,152.55,152.69,54531.0,152.3096,152.3994,152.1102,152.2498,54531.0
2025-05-16 13:00:00,152.67,152.96,152.65,152.8,51339.0,152.2299,152.519,152.2099,152.3595,51339.0
2025-05-16 13:30:00,152.85,152.89,152.62,152.69,33017.0,152.4094,152.4492,152.18,152.2498,33017.0
2025-05-16 14:00:00,152.68,152.92,152.67,152.75,48904.0,152.2398,152.4792,152.2299,152.3096,48904.0
2025-05-16 14:30:00,152.74,152.96,152.74,152.93,49792.0,152.2997,152.519,152.2997,152.4891,49792.0
2025-05-16 15:00:00,152.94,153.08,152.83,152.88,61797.0,152.4991,152.6387,152.3894,152.4393,61797.0
2025-05-16 15:30:00,152.89,153.11,152.65,152.92,155520.0,152.4492,152.6686,152.2099,152.4792,155520.0
2025-05-19 09:30:00,152.0,153.09,151.6,152.88,34720.0,151.5618,152.6487,151.163,152.4393,34720.0
2025-05-19 10:00:00,152.85,153.1,152.75,152.89,77522.0,152.4094,152.6586,152.3096,152.4492,77522.0
2025-05-19 10:30:00,152.87,153.3,152.87,152.97,61064.0,152.4293,152.8581,152.4293,152.529,61064.0
2025-05-19 11:00:00,153.0,153.54,152.95,153.4,30655.0,152.5589,153.0974,152.5091,152.9578,30655.0
2025-05-19 11:30:00,153.36,153.58,153.29,153.5,25505.0,152.9179,153.1372,152.8481,153.0575,25505.0
2025-05-19 12:00:00,153.48,153.94,153.48,153.87,41080.0,153.0375,153.4962,153.0375,153.4264,41080.0
2025-05-19 12:30:00,153.83,154.23,153.83,154.17,26628.0,153.3865,153.7854,153.3865,153.7255,26628.0
2025-05-19 13:00:00,154.08,154.35,153.89,153.93,40415.0,153.6358,153.905,153.4464,153.4862,40415.0
2025-05-19 13:30:00,153.93,154.0,153.64,153.83,35030.0,153.4862,153.556,153.1971,153.3865,35030.0
2025-05-19 14:00:00,153.84,154.08,153.78,153.82,36843.0,153.3965,153.6358,153.3367,153.3766,36843.0
2025-05-19 14:30:00,153.82,154.14,153.78,154.05,54296.0,153.3766,153.6956,153.3367,153.6059,54296.0
2025-05-19 15:00:00,154.05,154.07,153.74,153.81,37394.0,153.6059,153.6258,153.2968,153.3666,37394.0
2025-05-19 15:30:00,153.84,154.33,153.84,154.27,229083.0,153.3965,153.8851,153.3965,153.8253,229083.0
2025-05-20 09:30:00,154.44,154.92,153.3,154.92,102166.0,153.9948,154.4734,152.8581,154.4734,102166.0
2025-05-20 10:00:00,154.92,155.53,154.75,155.33,90884.0,154.4734,155.0816,154.3039,154.8822,90884.0
2025-05-20 10:30:00,155.37,155.58,155.02,155.06,48653.0,154.9221,155.1315,154.5731,154.613,48653.0
2025-05-20 11:00:00,154.98,155.05,154.73,154.77,57445.0,154.5332,154.603,154.2839,154.3238,57445.0
2025-05-20 11:30:00,154.79,154.8,154.09,154.11,37998.0,154.3438,154.3537,153.6458,153.6657,37998.0
2025-05-20 12:00:00,154.13,154.22,153.93,154.06,50621.0,153.6857,153.7754,153.4862,153.6159,50621.0
2025-05-20 12:30:00,154.03,154.7,153.92,154.47,75078.0,153.586,154.254,153.4763,154.0247,75078.0
2025-05-20 13:00:00,154.46,154.84,154.46,154.66,64448.0,154.0147,154.3936,154.0147,154.2141,64448.0
2025-05-20 13:30:00,154.63,154.63,154.28,154.53,40226.0,154.1842,154.1842,153.8352,154.0845,40226.0
2025-05-20 14:00:00,154.49,154.49,153.86,153.88,48586.0,154.0446,154.0446,153.4164,153.4364,48586.0
2025-05-20 14:30:00,153.92,154.19,153.81,154.09,61440.0,153.4763,153.7455,153.3666,153.6458,61440.0
2025-05-20 15:00:00,154.09,154.09,153.66,153.77,61755.0,153.6458,153.6458,153.217,153.3267,61755.0
2025-05-20 15:30:00,153.79,154.31,153.7,154.25,238350.0,153.3466,153.8651,153.2569,153.8053,238350.0
2025-05-21 09:30:00,151.51,153.17,151.11,152.67,124290.0,151.0732,152.7284,150.6744,152.2299,124290.0
2025-05-21 10:00:00,152.77,153.65,152.57,153.33,60801.0,152.3296,153.207,152.1302,152.888,60801.0
2025-05-21 10:30:00,153.31,153.88,153.21,153.86,70446.0,152.868,153.4364,152.7683,153.4164,70446.0
2025-05-21 11:00:00,153.86,153.91,152.73,153.11,113427.0,153.4164,153.4663,152.2897,152.6686,113427.0
2025-05-21 11:30:00,153.11,153.44,152.99,153.29,149801.0,152.6686,152.9977,152.5489,152.8481,149801.0
2025-05-21 12:00:00,153.35,153.78,153.11,153.78,43005.0,152.9079,153.3367,152.6686,153.3367,43005.0
2025-05-21 12:30:00,153.78,153.9,153.54,153.69,39637.0,153.3367,153.4563,153.0974,153.2469,39637.0
2025-05-21 13:00:00,153.72,153.72,152.47,152.51,61936.0,153.2768,153.2768,152.0304,152.0703,61936.0
2025-05-21 13:30:00,152.49,153.0,152.34,152.66,88266.0,152.0504,152.5589,151.9008,152.2199,88266.0
2025-05-21 14:00:00,152.67,153.09,152.58,153.04,80098.0,152.2299,152.6487,152.1401,152.5988,80098.0
2025-05-21 14:30:00,153.01,153.2,152.48,152.53,85321.0,152.5689,152.7583,152.0404,152.0903,85321.0
2025-05-21 15:00:00,152.58,152.77,152.44,152.55,67010.0,152.1401,152.3296,152.0005,152.1102,67010.0
2025-05-21 15:30:00,152.53,152.92,152.43,152.69,279698.0,152.0903,152.4792,151.9906,152.2498,279698.0
2025-05-22 09:30:00,153.38,153.38,151.99,152.49,86558.0,152.9378,152.9378,151.5518,152.0504,86558.0
2025-05-22 10:00:00,152.53,153.24,152.2,152.28,86129.0,152.0903,152.7982,151.7612,151.841,86129.0
2025-05-22 10:30:00,152.38,152.56,152.07,152.53,71330.0,151.9407,152.1202,151.6316,152.0903,71330.0
2025-05-22 11:00:00,152.53,152.9,152.33,152.72,131856.0,152.0903,152.4592,151.8909,152.2797,131856.0
2025-05-22 11:30:00,152.72,153.24,152.7,152.9,96158.0,152.2797,152.7982,152.2598,152.4592,96158.0
2025-05-22 12:00:00,152.95,152.99,152.56,152.72,73086.0,152.5091,152.5489,152.1202,152.2797,73086.0
2025-05-22 12:30:00,152.72,152.77,152.28,152.28,49608.0,152.2797,152.3296,151.841,151.841,49608.0
2025-05-22 13:00:00,152.29,152.7,152.15,152.64,69016.0,151.851,152.2598,151.7114,152.2,69016.0
2025-05-22 13:30:00,152.63,152.96,152.46,152.83,83727.0,152.19,152.519,152.0205,152.3894,83727.0
2025-05-22 14:00:00,152.81,153.16,152.81,152.88,113356.0,152.3695,152.7185,152.3695,152.4393,113356.0
2025-05-22 14:30:00,152.89,152.91,152.52,152.75,130712.0,152.4492,152.4692,152.0803,152.3096,130712.0
2025-05-22 15:00:00,152.75,153.03,152.67,152.88,173435.0,152.3096,152.5888,152.2299,152.4393,173435.0
2025-05-22 15:30:00,152.9,152.9,152.04,152.18,522473.0,152.4592,152.4592,151.6017,151.7413,522473.0
2025-05-23 09:30:00,134.6,139.9,130.0,130.55,2484466.0,134.212,139.4967,129.6252,130.1736,2484466.0
2025-05-23 10:00:00,130.55,132.25,129.55,130.02,1157757.0,130.1736,131.8687,129.1765,129.6452,1157757.0
2025-05-23 10:30:00,129.97,131.37,129.19,129.7,1478161.0,129.5953,130.9913,128.8176,129.3261,1478161.0
2025-05-23 11:00:00,129.69,132.0,129.63,131.11,1006759.0,129.3161,131.6195,129.2563,130.732,1006759.0
2025-05-23 11:30:00,131.07,132.62,130.96,132.02,559505.0,130.6921,132.2377,130.5825,131.6394,559505.0
2025-05-23 12:00:00,132.04,134.11,132.04,133.64,763690.0,131.6593,133.7234,131.6593,133.2547,763690.0
2025-05-23 12:30:00,133.6,135.87,133.4,135.23,930244.0,133.2148,135.4783,133.0154,134.8401,930244.0
2025-05-23 13:00:00,135.23,137.8,135.18,137.48,981845.0,134.8401,137.4027,134.7903,137.0837,981845.0
2025-05-23 13:30:00,137.48,137.85,135.24,135.29,318138.0,137.0837,137.4526,134.8501,134.9,318138.0
2025-05-23 14:00:00,135.31,135.98,134.92,135.43,236430.0,134.9199,135.588,134.531,135.0396,236430.0
2025-05-23 14:30:00,135.43,136.35,135.34,136.28,209020.0,135.0396,135.9569,134.9498,135.8871,209020.0
2025-05-23 15:00:00,136.29,136.78,136.21,136.67,410917.0,135.8971,136.3857,135.8173,136.276,410917.0
2025-05-23 15:30:00,136.68,137.48,136.11,137.23,1498067.0,136.286,137.0837,135.7176,136.8344,1498067.0
2025-05-27 09:30:00,138.07,142.17,138.07,142.13,436989.0,137.672,141.7601,137.672,141.7203,436989.0
2025-05-27 10:00:00,142.11,143.84,142.11,143.32,411666.0,141.7003,143.4253,141.7003,142.9068,411666.0
2025-05-27 10:30:00,143.31,143.75,142.93,143.7,290093.0,142.8969,143.3356,142.518,143.2857,290093.0
2025-05-27 11:00:00,143.7,144.85,143.42,144.72,226552.0,143.2857,144.4324,143.0065,144.3028,226552.0
2025-05-27 11:30:00,144.72,145.51,144.4,145.44,193434.0,144.3028,145.0905,143.9837,145.0207,193434.0
2025-05-27 12:00:00,145.43,145.43,144.39,144.78,177780.0,145.0107,145.0107,143.9737,144.3626,177780.0
2025-05-27 12:30:00,144.78,144.8,143.85,144.36,170211.0,144.3626,144.3826,143.4353,143.9438,170211.0
2025-05-27 13:00:00,144.41,144.96,144.08,144.78,206035.0,143.9937,144.5421,143.6646,144.3626,206035.0
2025-05-27 13:30:00,144.79,144.89,143.88,143.94,238293.0,144.3726,144.4723,143.4652,143.525,238293.0
2025-05-27 14:00:00,143.94,144.11,143.04,143.34,199879.0,143.525,143.6945,142.6276,142.9268,199879.0
2025-05-27 14:30:00,143.31,143.37,142.7,142.86,239360.0,142.8969,142.9567,142.2886,142.4482,239360.0
2025-05-27 15:00:00,142.85,142.99,141.98,142.08,272918.0,142.4382,142.5778,141.5707,141.6704,272918.0
2025-05-27 15:30:00,142.09,142.13,140.99,141.25,1155903.0,141.6804,141.7203,140.5835,140.8428,1155903.0
2025-05-28 09:30:00,140.83,142.55,140.22,140.99,171594.0,140.424,142.139,139.8158,140.5835,171594.0
2025-05-28 10:00:00,141.05,141.48,139.87,140.17,132826.0,140.6434,141.0721,139.4668,139.7659,132826.0
2025-05-28 10:30:00,140.2,140.35,139.71,139.75,78497.0,139.7958,139.9454,139.3072,139.3471,78497.0
2025-05-28 11:00:00,139.75,140.49,139.74,140.07,93396.0,139.3471,140.085,139.3371,139.6662,93396.0
2025-05-28 11:30:00,139.97,140.18,139.54,140.05,78399.0,139.5665,139.7759,139.1377,139.6463,78399.0
2025-05-28 12:00:00,140.05,140.63,140.04,140.38,80963.0,139.6463,140.2246,139.6363,139.9753,80963.0
2025-05-28 12:30:00,140.29,140.6,140.09,140.4,48198.0,139.8856,140.1947,139.6861,139.9952,48198.0
2025-05-28 13:00:00,140.4,141.03,140.4,140.8,60692.0,139.9952,140.6234,139.9952,140.3941,60692.0
2025-05-28 13:30:00,140.81,140.91,140.11,140.11,87304.0,140.4041,140.5038,139.7061,139.7061,87304.0
2025-05-28 14:00:00,140.15,140.53,140.14,140.47,55117.0,139.746,140.1249,139.736,140.065,55117.0
2025-05-28 14:30:00,140.49,140.59,139.81,140.08,59829.0,140.085,140.1847,139.4069,139.6762,59829.0
2025-05-28 15:00:00,140.12,140.64,140.06,140.09,83542.0,139.7161,140.2346,139.6562,139.6861,83542.0
2025-05-28 15:30:00,140.08,140.25,139.5,139.68,439303.0,139.6762,139.8457,139.0978,139.2773,439303.0
2025-05-29 09:30:00,142.12,142.44,141.18,142.2,323471.0,141.7103,142.0294,140.773,141.7901,323471.0
2025-05-29 10:00:00,142.14,142.65,141.65,142.18,171431.0,141.7302,142.2388,141.2416,141.7701,171431.0
2025-05-29 10:30:00,142.12,142.28,141.38,141.42,111007.0,141.7103,141.8698,140.9724,141.0123,111007.0
2025-05-29 11:00:00,141.48,141.58,140.7,140.74,104310.0,141.0721,141.1718,140.2944,140.3343,104310.0
2025-05-29 11:30:00,140.74,140.9,139.89,139.99,53781.0,140.3343,140.4938,139.4867,139.5864,53781.0
2025-05-29 12:00:00,140.0,140.4,139.73,140.32,46122.0,139.5964,139.9952,139.3272,139.9155,46122.0
2025-05-29 12:30:00,140.28,140.57,140.14,140.23,68404.0,139.8756,140.1648,139.736,139.8257,68404.0
2025-05-29 13:00:00,140.22,140.59,140.15,140.25,49170.0,139.8158,140.1847,139.746,139.8457,49170.0
2025-05-29 13:30:00,140.2,140.31,139.2,139.34,93066.0,139.7958,139.9055,138.7987,138.9383,93066.0
2025-05-29 14:00:00,139.34,139.68,139.17,139.27,107701.0,138.9383,139.2773,138.7688,138.8685,107701.0
2025-05-29 14:30:00,139.22,139.48,139.05,139.2,126098.0,138.8186,139.0779,138.6491,138.7987,126098.0
2025-05-29 15:00:00,139.14,139.33,138.87,138.91,172772.0,138.7389,138.9283,138.4697,138.5095,172772.0
2025-05-29 15:30:00,138.9,139.52,138.75,138.95,594311.0,138.4996,139.1178,138.35,138.5494,594311.0
2025-05-30 09:30:00,138.93,139.6,138.23,138.8,114446.0,138.5295,139.1976,137.8315,138.3999,114446.0
2025-05-30 10:00:00,138.87,139.4,138.27,139.19,64652.0,138.4697,138.9981,137.8714,138.7887,64652.0
2025-05-30 10:30:00,139.2,139.2,138.42,138.63,69350.0,138.7987,138.7987,138.021,138.2303,69350.0
2025-05-30 11:00:00,138.63,139.17,138.49,139.15,52508.0,138.2303,138.7688,138.0908,138.7488,52508.0
2025-05-30 11:30:00,139.12,139.22,138.79,138.87,62122.0,138.7189,138.8186,138.3899,138.4697,62122.0
2025-05-30 12:00:00,138.9,139.29,138.73,138.93,56954.0,138.4996,138.8884,138.3301,138.5295,56954.0
2025-05-30 12:30:00,138.85,139.01,138.56,138.72,50359.0,138.4497,138.6093,138.1605,138.3201,50359.0
2025-05-30 13:00:00,138.72,139.17,138.55,139.0,59230.0,138.3201,138.7688,138.1506,138.5993,59230.0
2025-05-30 13:30:00,139.0,139.53,138.99,139.32,55569.0,138.5993,139.1278,138.5893,138.9184,55569.0
2025-05-30 14:00:00,139.34,139.86,139.33,139.84,84624.0,138.9383,139.4568,138.9283,139.4369,84624.0
2025-05-30 14:30:00,139.8,140.08,139.74,139.99,102227.0,139.397,139.6762,139.3371,139.5864,102227.0
2025-05-30 15:00:00,140.0,140.33,139.87,140.28,63876.0,139.5964,139.9254,139.4668,139.8756,63876.0
2025-05-30 15:30:00,140.31,140.71,139.97,140.02,487374.0,139.9055,140.3044,139.5665,139.6163,487374.0
2025-06-02 09:30:00,139.87,140.2,138.8,138.83,145306.0,139.4668,139.7958,138.3999,138.4298,145306.0
2025-06-02 10:00:00,138.74,138.85,138.06,138.73,81299.0,138.34,138.4497,137.662,138.3301,81299.0
2025-06-02 10:30:00,138.7,139.33,138.61,139.28,69089.0,138.3001,138.9283,138.2104,138.8785,69089.0
2025-06-02 11:00:00,139.26,140.08,139.21,139.58,95510.0,138.8585,139.6762,138.8087,139.1776,95510.0
2025-06-02 11:30:00,139.58,140.36,139.58,140.33,46895.0,139.1776,139.9554,139.1776,139.9254,46895.0
2025-06-02 12:00:00,140.3,140.53,140.23,140.42,54389.0,139.8955,140.1249,139.8257,140.0152,54389.0
2025-06-02 12:30:00,140.42,140.75,140.3,140.62,47576.0,140.0152,140.3442,139.8955,140.2146,47576.0
2025-06-02 13:00:00,140.64,140.73,140.34,140.43,44831.0,140.2346,140.3243,139.9354,140.0252,44831.0
2025-06-02 13:30:00,140.45,140.63,140.24,140.61,42229.0,140.0451,140.2246,139.8357,140.2046,42229.0
2025-06-02 14:00:00,140.6,141.48,140.51,141.44,65393.0,140.1947,141.0721,140.1049,141.0322,65393.0
2025-06-02 14:30:00,141.44,141.56,141.23,141.42,62358.0,141.0322,141.1519,140.8229,141.0123,62358.0
2025-06-02 15:00:00,141.42,141.67,141.31,141.58,78078.0,141.0123,141.2616,140.9026,141.1718,78078.0
2025-06-02 15:30:00,141.58,142.44,141.49,142.44,366143.0,141.1718,142.0294,141.0821,142.0294,366143.0
2025-06-03 09:30:00,141.64,143.88,141.64,142.75,190852.0,141.2317,143.4652,141.2317,142.3385,190852.0
2025-06-03 10:00:00,142.86,143.27,142.05,143.12,70646.0,142.4482,142.857,141.6405,142.7074,70646.0
2025-06-03 10:30:00,143.09,143.14,142.68,143.01,97727.0,142.6775,142.7273,142.2687,142.5977,97727.0
2025-06-03 11:00:00,143.03,143.15,142.69,142.91,93848.0,142.6177,142.7373,142.2786,142.498,93848.0
2025-06-03 11:30:00,142.94,143.31,142.92,143.13,87713.0,142.5279,142.8969,142.508,142.7174,87713.0
2025-06-03 12:00:00,143.17,143.31,142.99,143.16,90142.0,142.7573,142.8969,142.5778,142.7473,90142.0
2025-06-03 12:30:00,143.16,143.57,143.15,143.55,102923.0,142.7473,143.1561,142.7373,143.1362,102923.0
2025-06-03 13:00:00,143.59,144.14,143.53,144.03,56522.0,143.176,143.7245,143.1162,143.6148,56522.0
2025-06-03 13:30:00,144.05,144.42,143.97,144.04,76982.0,143.6347,144.0037,143.555,143.6248,76982.0
2025-06-03 14:00:00,144.05,144.39,143.98,144.36,71307.0,143.6347,143.9737,143.5649,143.9438,71307.0
2025-06-03 14:30:00,144.36,144.55,144.01,144.06,101291.0,143.9438,144.1333,143.5948,143.6447,101291.0
2025-06-03 15:00:00,144.11,144.19,143.97,144.11,76502.0,143.6945,143.7743,143.555,143.6945,76502.0
2025-06-03 15:30:00,144.09,144.49,143.79,144.04,487614.0,143.6746,144.0735,143.3755,143.6248,487614.0
2025-06-04 09:30:00,143.87,144.02,142.02,143.77,112454.0,143.4552,143.6048,141.6106,143.3555,112454.0
2025-06-04 10:00:00,143.66,143.76,142.95,143.52,86722.0,143.2458,143.3456,142.5379,143.1063,86722.0
2025-06-04 10:30:00,143.5,143.98,143.49,143.74,81354.0,143.0863,143.5649,143.0763,143.3256,81354.0
2025-06-04 11:00:00,143.67,144.16,143.46,143.97,89030.0,143.2558,143.7444,143.0464,143.555,89030.0
2025-06-04 11:30:00,144.02,144.42,143.97,144.24,47907.0,143.6048,144.0037,143.555,143.8242,47907.0
2025-06-04 12:00:00,144.25,144.25,143.62,143.68,27257.0,143.8341,143.8341,143.206,143.2658,27257.0
2025-06-04 12:30:00,143.67,144.05,143.66,143.96,39480.0,143.2558,143.6347,143.2458,143.545,39480.0
2025-06-04 13:00:00,143.95,144.26,143.89,143.98,28286.0,143.535,143.8441,143.4752,143.5649,28286.0
2025-06-04 13:30:00,143.99,144.14,143.75,143.78,26141.0,143.5749,143.7245,143.3356,143.3655,26141.0
2025-06-04 14:00:00,143.78,144.03,143.44,143.59,43300.0,143.3655,143.6148,143.0265,143.176,43300.0
2025-06-04 14:30:00,143.64,143.69,142.99,143.11,41678.0,143.2259,143.2758,142.5778,142.6974,41678.0
2025-06-04 15:00:00,143.13,143.31,142.96,143.28,51488.0,142.7174,142.8969,142.5479,142.8669,51488.0
2025-06-04 15:30:00,143.27,143.43,142.51,142.53,278556.0,142.857,143.0165,142.0992,142.1191,278556.0
2025-06-05 09:30:00,142.28,142.6,141.17,141.24,79837.0,141.8698,142.1889,140.763,140.8328,79837.0
2025-06-05 10:00:00,141.33,141.84,140.72,141.51,46795.0,140.9226,141.4311,140.3143,141.102,46795.0
2025-06-05 10:30:00,141.59,141.97,141.08,141.94,47298.0,141.1818,141.5607,140.6733,141.5308,47298.0
2025-06-05 11:00:00,141.95,142.34,141.77,141.91,38857.0,141.5408,141.9297,141.3613,141.5009,38857.0
2025-06-05 11:30:00,141.91,142.05,141.69,141.77,22091.0,141.5009,141.6405,141.2815,141.3613,22091.0
2025-06-05 12:00:00,141.77,142.11,141.67,141.92,22883.0,141.3613,141.7003,141.2616,141.5109,22883.0
2025-06-05 12:30:00,141.92,142.08,141.61,141.8,37767.0,141.5109,141.6704,141.2018,141.3912,37767.0
2025-06-05 13:00:00,141.79,142.55,141.74,142.4,60966.0,141.3812,142.139,141.3314,141.9895,60966.0
2025-06-05 13:30:00,142.48,142.61,142.1,142.18,21500.0,142.0692,142.1989,141.6903,141.7701,21500.0
2025-06-05 14:00:00,142.23,142.24,141.53,142.02,29086.0,141.82,141.8299,141.122,141.6106,29086.0
2025-06-05 14:30:00,142.04,142.37,141.99,142.32,40600.0,141.6305,141.9596,141.5807,141.9097,40600.0
2025-06-05 15:00:00,142.36,142.42,141.59,141.81,28262.0,141.9496,142.0094,141.1818,141.4012,28262.0
2025-06-05 15:30:00,141.86,142.33,141.79,142.24,158469.0,141.451,141.9197,141.3812,141.8299,158469.0
2025-06-06 09:30:00,143.2,143.68,141.42,142.25,144098.0,142.7872,143.2658,141.0123,141.8399,144098.0
2025-06-06 10:00:00,142.25,143.57,142.08,143.24,63690.0,141.8399,143.1561,141.6704,142.8271,63690.0
2025-06-06 10:30:00,143.22,143.42,143.11,143.24,28348.0,142.8071,143.0065,142.6974,142.8271,28348.0
2025-06-06 11:00:00,143.18,143.47,142.83,143.37,31109.0,142.7672,143.0564,142.4182,142.9567,31109.0
2025-06-06 11:30:00,143.34,143.35,142.97,143.06,30636.0,142.9268,142.9367,142.5578,142.6476,30636.0
2025-06-06 12:00:00,143.02,143.32,143.01,143.15,18123.0,142.6077,142.9068,142.5977,142.7373,18123.0
2025-06-06 12:30:00,143.15,143.33,142.95,143.26,42098.0,142.7373,142.9168,142.5379,142.847,42098.0
2025-06-06 13:00:00,143.32,143.44,143.0,143.39,18512.0,142.9068,143.0265,142.5877,142.9766,18512.0
2025-06-06 13:30:00,143.4,143.47,143.23,143.31,18532.0,142.9866,143.0564,142.8171,142.8969,18532.0
2025-06-06 14:00:00,143.36,143.71,143.35,143.56,22270.0,142.9467,143.2957,142.9367,143.1461,22270.0
2025-06-06 14:30:00,143.6,143.82,143.59,143.67,21771.0,143.186,143.4054,143.176,143.2558,21771.0
2025-06-06 15:00:00,143.68,143.9,143.68,143.9,32985.0,143.2658,143.4852,143.2658,143.4852,32985.0
2025-06-06 15:30:00,143.9,144.09,143.66,143.81,167487.0,143.4852,143.6746,143.2458,143.3954,167487.0
2025-06-09 09:30:00,143.6,143.66,141.19,141.66,185008.0,143.186,143.2458,140.783,141.2516,185008.0
2025-06-09 10:00:00,141.62,142.56,141.28,141.85,137179.0,141.2117,142.149,140.8727,141.4411,137179.0
2025-06-09 10:30:00,141.88,142.54,141.72,142.07,169915.0,141.471,142.1291,141.3114,141.6604,169915.0
2025-06-09 11:00:00,142.07,142.07,141.51,141.93,61907.0,141.6604,141.6604,141.102,141.5208,61907.0
2025-06-09 11:30:00,141.93,142.61,141.83,142.5,64216.0,141.5208,142.1989,141.4211,142.0892,64216.0
2025-06-09 12:00:00,142.44,142.59,142.36,142.59,66391.0,142.0294,142.1789,141.9496,142.1789,66391.0
2025-06-09 12:30:00,142.59,142.75,142.43,142.74,78400.0,142.1789,142.3385,142.0194,142.3285,78400.0
2025-06-09 13:00:00,142.67,142.82,142.36,142.77,27734.0,142.2587,142.4083,141.9496,142.3584,27734.0
2025-06-09 13:30:00,142.79,142.98,142.72,142.83,17556.0,142.3784,142.5678,142.3086,142.4182,17556.0
2025-06-09 14:00:00,142.85,142.97,142.74,142.87,24383.0,142.4382,142.5578,142.3285,142.4581,24383.0
2025-06-09 14:30:00,142.86,142.96,142.53,142.77,29331.0,142.4482,142.5479,142.1191,142.3584,29331.0
2025-06-09 15:00:00,142.74,142.74,142.25,142.6,58709.0,142.3285,142.3285,141.8399,142.1889,58709.0
2025-06-09 15:30:00,142.58,142.77,142.0,142.15,258712.0,142.169,142.3584,141.5906,141.7402,258712.0
2025-06-10 09:30:00,141.02,142.14,141.01,141.58,58516.0,141.02,142.14,141.01,141.58,58516.0
2025-06-10 10:00:00,141.5,141.62,140.51,140.77,57737.0,141.5,141.62,140.51,140.77,57737.0
2025-06-10 10:30:00,140.79,141.04,140.55,141.02,44544.0,140.79,141.04,140.55,141.02,44544.0
2025-06-10 11:00:00,140.98,141.16,140.57,140.95,52188.0,140.98,141.16,140.57,140.95,52188.0
2025-06-10 11:30:00,140.87,141.13,140.66,140.99,32434.0,140.87,141.13,140.66,140.99,32434.0
2025-06-10 12:00:00,140.98,141.06,140.61,140.66,27850.0,140.98,141.06,140.61,140.66,27850.0
2025-06-10 12:30:00,140.65,141.0,140.58,140.92,19236.0,140.65,141.0,140.58,140.92,19236.0
2025-06-10 13:00:00,140.96,141.01,140.6,140.71,28777.0,140.96,141.01,140.6,140.71,28777.0
2025-06-10 13:30:00,140.67,140.67,140.26,140.26,26293.0,140.67,140.67,140.26,140.26,26293.0
2025-06-10 14:00:00,140.2,140.2,139.75,139.94,58558.0,140.2,140.2,139.75,139.94,58558.0
2025-06-10 14:30:00,140.01,140.03,139.2,139.43,124418.0,140.01,140.03,139.2,139.43,124418.0
2025-06-10 15:00:00,139.43,140.4,139.42,140.32,116664.0,139.43,140.4,139.42,140.32,116664.0
2025-06-10 15:30:00,140.31,140.32,139.93,140.11,269110.0,140.31,140.32,139.93,140.11,269110.0
2025-06-11 09:30:00,140.15,140.15,138.36,138.56,130358.0,140.15,140.15,138.36,138.56,130358.0
2025-06-11 10:00:00,138.56,138.59,137.48,137.81,77958.0,138.56,138.59,137.48,137.81,77958.0
2025-06-11 10:30:00,137.83,138.28,137.62,138.23,213508.0,137.83,138.28,137.62,138.23,213508.0
2025-06-11 11:00:00,138.24,138.63,138.19,138.29,42475.0,138.24,138.63,138.19,138.29,42475.0
2025-06-11 11:30:00,138.25,138.25,137.84,137.87,71561.0,138.25,138.25,137.84,137.87,71561.0
2025-06-11 12:00:00,137.87,137.87,137.14,137.15,128862.0,137.87,137.87,137.14,137.15,128862.0
2025-06-11 12:30:00,137.16,137.36,136.95,136.98,192505.0,137.16,137.36,136.95,136.98,192505.0
2025-06-11 13:00:00,136.94,136.99,136.07,136.22,256043.0,136.94,136.99,136.07,136.22,256043.0
2025-06-11 13:30:00,136.25,136.54,135.96,136.16,93396.0,136.25,136.54,135.96,136.16,93396.0
2025-06-11 14:00:00,136.16,136.38,135.28,135.39,73780.0,136.16,136.38,135.28,135.39,73780.0
2025-06-11 14:30:00,135.36,135.85,135.28,135.72,155506.0,135.36,135.85,135.28,135.72,155506.0
2025-06-11 15:00:00,135.69,136.53,135.67,136.4,319016.0,135.69,136.53,135.67,136.4,319016.0
2025-06-11 15:30:00,136.41,136.86,136.15,136.38,636236.0,136.41,136.86,136.15,136.38,636236.0
2025-06-12 09:30:00,136.2,136.59,133.7,134.13,440146.0,136.2,136.59,133.7,134.13,440146.0
2025-06-12 10:00:00,134.15,134.5,133.52,134.07,301461.0,134.15,134.5,133.52,134.07,301461.0
2025-06-12 10:30:00,134.09,134.3,133.96,134.0,184746.0,134.09,134.3,133.96,134.0,184746.0
2025-06-12 11:00:00,134.04,134.33,133.5,133.52,152688.0,134.04,134.33,133.5,133.52,152688.0
2025-06-12 11:30:00,133.53,133.65,133.17,133.43,143281.0,133.53,133.65,133.17,133.43,143281.0
2025-06-12 12:00:00,133.42,134.07,133.23,133.91,157306.0,133.42,134.07,133.23,133.91,157306.0
2025-06-12 12:30:00,133.91,134.19,133.63,133.92,152815.0,133.91,134.19,133.63,133.92,152815.0
2025-06-12 13:00:00,133.99,134.2,133.65,133.78,138437.0,133.99,134.2,133.65,133.78,138437.0
2025-06-12 13:30:00,133.75,134.2,133.46,134.02,386693.0,133.75,134.2,133.46,134.02,386693.0
2025-06-12 14:00:00,134.02,134.07,133.86,133.97,115227.0,134.02,134.07,133.86,133.97,115227.0
2025-06-12 14:30:00,133.99,134.03,133.83,133.88,89276.0,133.99,134.03,133.83,133.88,89276.0
2025-06-12 15:00:00,133.89,133.9,133.15,133.43,446098.0,133.89,133.9,133.15,133.43,446098.0
2025-06-12 15:30:00,133.42,133.72,132.94,133.45,724051.0,133.42,133.72,132.94,133.45,724051.0
2025-06-13 09:30:00,132.63,134.56,132.42,133.73,205695.0,132.63,134.56,132.42,133.73,205695.0
2025-06-13 10:00:00,133.83,134.32,133.07,133.1,163239.0,133.83,134.32,133.07,133.1,163239.0
2025-06-13 10:30:00,133.07,133.74,132.96,133.74,200835.0,133.07,133.74,132.96,133.74,200835.0
2025-06-13 11:00:00,133.68,134.14,133.6,134.08,77953.0,133.68,134.14,133.6,134.08,77953.0
2025-06-13 11:30:00,134.12,134.23,133.89,134.13,37880.0,134.12,134.23,133.89,134.13,37880.0
2025-06-13 12:00:00,134.14,134.2,133.54,133.77,96224.0,134.14,134.2,133.54,133.77,96224.0
2025-06-13 12:30:00,133.84,134.01,133.4,133.48,84556.0,133.84,134.01,133.4,133.48,84556.0
2025-06-13 13:00:00,133.44,133.51,133.05,133.05,29187.0,133.44,133.51,133.05,133.05,29187.0
2025-06-13 13:30:00,133.06,133.5,133.06,133.41,31325.0,133.06,133.5,133.06,133.41,31325.0
2025-06-13 14:00:00,133.36,133.47,132.6,132.61,38215.0,133.36,133.47,132.6,132.61,38215.0
2025-06-13 14:30:00,132.6,132.64,132.25,132.4,61651.0,132.6,132.64,132.25,132.4,61651.0
2025-06-13 15:00:00,132.45,132.48,131.65,131.66,92646.0,132.45,132.48,131.65,131.66,92646.0
2025-06-13 15:30:00,131.64,131.94,131.31,131.84,419057.0,131.64,131.94,131.31,131.84,419057.0
2025-06-16 09:30:00,133.15,133.2,132.29,132.72,151691.0,133.15,133.2,132.29,132.72,151691.0
2025-06-16 10:00:00,132.8,133.01,132.05,132.28,119884.0,132.8,133.01,132.05,132.28,119884.0
2025-06-16 10:30:00,132.29,132.42,131.91,132.14,86943.0,132.29,132.42,131.91,132.14,86943.0
2025-06-16 11:00:00,132.15,132.21,131.37,131.7,128387.0,132.15,132.21,131.37,131.7,128387.0
2025-06-16 11:30:00,131.67,131.94,131.38,131.61,99844.0,131.67,131.94,131.38,131.61,99844.0
2025-06-16 12:00:00,131.59,131.84,131.39,131.84,88624.0,131.59,131.84,131.39,131.84,88624.0
2025-06-16 12:30:00,131.82,131.83,131.3,131.44,77289.0,131.82,131.83,131.3,131.44,77289.0
2025-06-16 13:00:00,131.44,131.58,131.3,131.56,55162.0,131.44,131.58,131.3,131.56,55162.0
2025-06-16 13:30:00,131.56,131.68,131.3,131.3,57984.0,131.56,131.68,131.3,131.3,57984.0
2025-06-16 14:00:00,131.34,131.58,131.23,131.53,40292.0,131.34,131.58,131.23,131.53,40292.0
2025-06-16 14:30:00,131.52,131.6,131.24,131.4,49390.0,131.52,131.6,131.24,131.4,49390.0
2025-06-16 15:00:00,131.39,131.54,131.21,131.23,114262.0,131.39,131.54,131.21,131.23,114262.0
2025-06-16 15:30:00,131.23,131.27,130.98,131.14,418203.0,131.23,131.27,130.98,131.14,418203.0
2025-06-17 09:30:00,130.26,130.66,129.75,130.01,84940.0,130.26,130.66,129.75,130.01,84940.0
2025-06-17 10:00:00,130.01,130.78,129.82,130.59,69195.0,130.01,130.78,129.82,130.59,69195.0
2025-06-17 10:30:00,130.6,130.93,130.44,130.66,159710.0,130.6,130.93,130.44,130.66,159710.0
2025-06-17 11:00:00,130.7,130.98,130.44,130.63,77496.0,130.7,130.98,130.44,130.63,77496.0
2025-06-17 11:30:00,130.63,130.89,130.47,130.52,76465.0,130.63,130.89,130.47,130.52,76465.0
2025-06-17 12:00:00,130.5,130.95,130.5,130.82,35389.0,130.5,130.95,130.5,130.82,35389.0
2025-06-17 12:30:00,130.83,131.05,130.45,130.49,58076.0,130.83,131.05,130.45,130.49,58076.0
2025-06-17 13:00:00,130.46,130.55,129.62,129.65,51933.0,130.46,130.55,129.62,129.65,51933.0
2025-06-17 13:30:00,129.65,129.98,129.57,129.64,56291.0,129.65,129.98,129.57,129.64,56291.0
2025-06-17 14:00:00,129.59,129.59,128.79,128.85,112530.0,129.59,129.59,128.79,128.85,112530.0
2025-06-17 14:30:00,128.81,128.94,128.74,128.81,51979.0,128.81,128.94,128.74,128.81,51979.0
2025-06-17 15:00:00,128.84,129.04,128.4,128.94,70450.0,128.84,129.04,128.4,128.94,70450.0
2025-06-17 15:30:00,128.93,129.08,128.78,129.06,238343.0,128.93,129.08,128.78,129.06,238343.0
2025-06-18 09:30:00,129.13,129.32,128.18,128.55,113783.0,129.13,129.32,128.18,128.55,113783.0
2025-06-18 10:00:00,128.67,129.29,128.51,128.89,66023.0,128.67,129.29,128.51,128.89,66023.0
2025-06-18 10:30:00,128.86,129.56,128.76,129.53,89224.0,128.86,129.56,128.76,129.53,89224.0
2025-06-18 11:00:00,129.56,129.8,129.29,129.39,93321.0,129.56,129.8,129.29,129.39,93321.0
2025-06-18 11:30:00,129.46,129.46,128.85,128.85,82731.0,129.46,129.46,128.85,128.85,82731.0
2025-06-18 12:00:00,128.84,129.08,128.75,128.75,35123.0,128.84,129.08,128.75,128.75,35123.0
2025-06-18 12:30:00,128.78,129.22,128.73,128.94,34186.0,128.78,129.22,128.73,128.94,34186.0
2025-06-18 13:00:00,128.93,128.98,128.65,128.75,60321.0,128.93,128.98,128.65,128.75,60321.0
2025-06-18 13:30:00,128.75,129.02,128.6,128.75,75203.0,128.75,129.02,128.6,128.75,75203.0
2025-06-18 14:00:00,128.88,129.04,128.29,128.5,51815.0,128.88,129.04,128.29,128.5,51815.0
2025-06-18 14:30:00,128.51,128.93,128.36,128.42,64059.0,128.51,128.93,128.36,128.42,64059.0
2025-06-18 15:00:00,128.33,128.62,128.07,128.09,65524.0,128.33,128.62,128.07,128.09,65524.0
2025-06-18 15:30:00,128.06,128.56,127.95,128.02,279821.0,128.06,128.56,127.95,128.02,279821.0
2025-06-20 09:30:00,128.74,129.36,127.85,128.07,438170.0,128.74,129.36,127.85,128.07,438170.0
2025-06-20 10:00:00,128.0,129.12,127.99,128.93,109984.0,128.0,129.12,127.99,128.93,109984.0
2025-06-20 10:30:00,128.86,129.26,128.79,129.05,173322.0,128.86,129.26,128.79,129.05,173322.0
2025-06-20 11:00:00,128.99,129.1,128.68,128.93,56168.0,128.99,129.1,128.68,128.93,56168.0
2025-06-20 11:30:00,128.98,129.13,128.52,128.55,80387.0,128.98,129.13,128.52,128.55,80387.0
2025-06-20 12:00:00,128.55,128.69,128.42,128.47,38787.0,128.55,128.69,128.42,128.47,38787.0
2025-06-20 12:30:00,128.5,128.73,128.35,128.71,92916.0,128.5,128.73,128.35,128.71,92916.0
2025-06-20 13:00:00,128.69,128.87,128.11,128.11,60809.0,128.69,128.87,128.11,128.11,60809.0
2025-06-20 13:30:00,128.07,128.19,127.78,127.92,150121.0,128.07,128.19,127.78,127.92,150121.0
2025-06-20 14:00:00,127.94,128.28,127.82,127.98,53261.0,127.94,128.28,127.82,127.98,53261.0
2025-06-20 14:30:00,127.98,128.03,127.32,127.59,198920.0,127.98,128.03,127.32,127.59,198920.0
2025-06-20 15:00:00,127.59,127.67,127.38,127.42,108220.0,127.59,127.67,127.38,127.42,108220.0
2025-06-20 15:30:00,127.42,127.76,127.1,127.67,688840.0,127.42,127.76,127.1,127.67,688840.0